680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,201700,1130008470,9210,9210,9210,9210,3098
|
|
20241017,201600,1130008470,9210,9210,9210,9210,0
|
|
20241017,201500,1130008470,9210,9210,9210,9210,0
|
|
20241017,201400,1130008470,9210,9210,9210,9210,0
|
|
20241017,201300,1130008470,9210,9210,9210,9210,0
|
|
20241017,201200,1130008470,9210,9210,9210,9210,0
|
|
20241017,201100,1130008470,9210,9210,9210,9210,0
|
|
20241017,201000,1130008470,9210,9210,9210,9210,0
|
|
20241017,200900,1130008470,9210,9210,9210,9210,0
|
|
20241017,200800,1130008470,9210,9210,9210,9210,0
|
|
20241017,200700,1130008470,9210,9210,9210,9210,0
|
|
20241017,200600,1130008470,9210,9210,9210,9210,0
|
|
20241017,200500,1130008470,9210,9210,9210,9210,0
|
|
20241017,200400,1130008470,9210,9210,9210,9210,0
|
|
20241017,200300,1130008470,9210,9210,9210,9210,0
|
|
20241017,200200,1130008470,9210,9210,9210,9210,0
|
|
20241017,200100,1130008470,9210,9210,9210,9210,0
|
|
20241017,200000,1130008470,9210,9210,9210,9210,0
|
|
20241017,195900,1130008470,9210,9210,9210,9210,0
|
|
20241017,195800,1130008470,9210,9210,9210,9210,0
|
|
20241017,195700,1130008470,9210,9210,9210,9210,0
|
|
20241017,195600,1130008470,9210,9210,9210,9210,0
|
|
20241017,195500,1130008470,9210,9210,9210,9210,0
|
|
20241017,195400,1130008470,9210,9210,9210,9210,0
|
|
20241017,195300,1130008470,9210,9210,9210,9210,0
|
|
20241017,195200,1130008470,9210,9210,9210,9210,0
|
|
20241017,195100,1130008470,9210,9210,9210,9210,0
|
|
20241017,195000,1130008470,9210,9210,9210,9210,0
|
|
20241017,194900,1130008470,9210,9210,9210,9210,0
|
|
20241017,194800,1130008470,9210,9210,9210,9210,0
|
|
20241017,194700,1130008470,9210,9210,9210,9210,3098
|
|
20241017,194600,1130008470,9210,9210,9210,9210,0
|
|
20241017,194500,1130008470,9210,9210,9210,9210,0
|
|
20241017,194400,1130008470,9210,9210,9210,9210,0
|
|
20241017,194300,1130008470,9210,9210,9210,9210,0
|
|
20241017,194200,1130008470,9210,9210,9210,9210,0
|
|
20241017,194100,1130008470,9210,9210,9210,9210,0
|
|
20241017,194000,1130008470,9210,9210,9210,9210,0
|
|
20241017,193900,1130008470,9210,9210,9210,9210,0
|
|
20241017,193800,1130008470,9210,9210,9210,9210,0
|
|
20241017,193700,1130008470,9210,9210,9210,9210,0
|
|
20241017,193600,1130008470,9210,9210,9210,9210,0
|
|
20241017,193500,1130008470,9210,9210,9210,9210,0
|
|
20241017,193400,1130008470,9210,9210,9210,9210,0
|
|
20241017,193300,1130008470,9210,9210,9210,9210,0
|
|
20241017,193200,1130008470,9210,9210,9210,9210,0
|
|
20241017,193100,1130008470,9210,9210,9210,9210,0
|
|
20241017,193000,1130008470,9210,9210,9210,9210,0
|
|
20241017,192900,1130008470,9210,9210,9210,9210,0
|
|
20241017,192800,1130008470,9210,9210,9210,9210,0
|
|
20241017,192700,1130008470,9210,9210,9210,9210,0
|
|
20241017,192600,1130008470,9210,9210,9210,9210,0
|
|
20241017,192500,1130008470,9210,9210,9210,9210,0
|
|
20241017,192400,1130008470,9210,9210,9210,9210,0
|
|
20241017,192300,1130008470,9210,9210,9210,9210,0
|
|
20241017,192200,1130008470,9210,9210,9210,9210,0
|
|
20241017,192100,1130008470,9210,9210,9210,9210,0
|
|
20241017,192000,1130008470,9210,9210,9210,9210,0
|
|
20241017,191900,1130008470,9210,9210,9210,9210,0
|
|
20241017,191800,1130008470,9210,9210,9210,9210,0
|
|
20241017,191700,1130008470,9210,9210,9210,9210,3098
|
|
20241017,191600,1130008470,9210,9210,9210,9210,0
|
|
20241017,191500,1130008470,9210,9210,9210,9210,0
|
|
20241017,191400,1130008470,9210,9210,9210,9210,0
|
|
20241017,191300,1130008470,9210,9210,9210,9210,0
|
|
20241017,191200,1130008470,9210,9210,9210,9210,0
|
|
20241017,191100,1130008470,9210,9210,9210,9210,0
|
|
20241017,191000,1130008470,9210,9210,9210,9210,0
|
|
20241017,190900,1130008470,9210,9210,9210,9210,0
|
|
20241017,190800,1130008470,9210,9210,9210,9210,0
|
|
20241017,190700,1130008470,9210,9210,9210,9210,0
|
|
20241017,190600,1130008470,9210,9210,9210,9210,0
|
|
20241017,190500,1130008470,9210,9210,9210,9210,0
|
|
20241017,190400,1130008470,9210,9210,9210,9210,0
|
|
20241017,190300,1130008470,9210,9210,9210,9210,0
|
|
20241017,190200,1130008470,9210,9210,9210,9210,0
|
|
20241017,190100,1130008470,9210,9210,9210,9210,0
|
|
20241017,190000,1130008470,9210,9210,9210,9210,0
|
|
20241017,185900,1130008470,9210,9210,9210,9210,0
|
|
20241017,185800,1130008470,9210,9210,9210,9210,0
|
|
20241017,185700,1130008470,9210,9210,9210,9210,0
|
|
20241017,185600,1130008470,9210,9210,9210,9210,0
|
|
20241017,185500,1130008470,9210,9210,9210,9210,0
|
|
20241017,185400,1130008470,9210,9210,9210,9210,0
|
|
20241017,185300,1130008470,9210,9210,9210,9210,0
|
|
20241017,185200,1130008470,9210,9210,9210,9210,0
|
|
20241017,185100,1130008470,9210,9210,9210,9210,0
|
|
20241017,185000,1130008470,9210,9210,9210,9210,0
|
|
20241017,184900,1130008470,9210,9210,9210,9210,0
|
|
20241017,184800,1130008470,9210,9210,9210,9210,0
|
|
20241017,184700,1130008470,9210,9210,9210,9210,3098
|
|
20241017,184600,1130008470,9210,9210,9210,9210,0
|
|
20241017,184500,1130008470,9210,9210,9210,9210,0
|
|
20241017,184400,1130008470,9210,9210,9210,9210,0
|
|
20241017,184300,1130008470,9210,9210,9210,9210,0
|
|
20241017,184200,1130008470,9210,9210,9210,9210,0
|
|
20241017,184100,1130008470,9210,9210,9210,9210,0
|
|
20241017,184000,1130008470,9210,9210,9210,9210,0
|
|
20241017,183900,1130008470,9210,9210,9210,9210,0
|
|
20241017,183800,1130008470,9210,9210,9210,9210,0
|
|
20241017,183700,1130008470,9210,9210,9210,9210,0
|
|
20241017,183600,1130008470,9210,9210,9210,9210,0
|
|
20241017,183500,1130008470,9210,9210,9210,9210,0
|
|
20241017,183400,1130008470,9210,9210,9210,9210,0
|
|
20241017,183300,1130008470,9210,9210,9210,9210,0
|
|
20241017,183200,1130008470,9210,9210,9210,9210,0
|
|
20241017,183100,1130008470,9210,9210,9210,9210,0
|
|
20241017,183000,1130008470,9210,9210,9210,9210,0
|
|
20241017,182900,1130008470,9210,9210,9210,9210,0
|
|
20241017,182800,1130008470,9210,9210,9210,9210,0
|
|
20241017,182700,1130008470,9210,9210,9210,9210,0
|
|
20241017,182600,1130008470,9210,9210,9210,9210,0
|
|
20241017,182500,1130008470,9210,9210,9210,9210,0
|
|
20241017,182400,1130008470,9210,9210,9210,9210,0
|
|
20241017,182300,1130008470,9210,9210,9210,9210,0
|
|
20241017,182200,1130008470,9210,9210,9210,9210,0
|
|
20241017,182100,1130008470,9210,9210,9210,9210,0
|
|
20241017,182000,1130008470,9210,9210,9210,9210,0
|
|
20241017,181900,1130008470,9210,9210,9210,9210,0
|
|
20241017,181800,1130008470,9210,9210,9210,9210,0
|
|
20241017,181700,1130008470,9210,9210,9210,9210,3098
|
|
20241017,181600,1130008470,9210,9210,9210,9210,0
|
|
20241017,181500,1130008470,9210,9210,9210,9210,0
|
|
20241017,181400,1130008470,9210,9210,9210,9210,0
|
|
20241017,181300,1130008470,9210,9210,9210,9210,0
|
|
20241017,181200,1130008470,9210,9210,9210,9210,0
|
|
20241017,181100,1130008470,9210,9210,9210,9210,0
|
|
20241017,181000,1130008470,9210,9210,9210,9210,0
|
|
20241017,180900,1130008470,9210,9210,9210,9210,0
|
|
20241017,180800,1130008470,9210,9210,9210,9210,0
|
|
20241017,180700,1130008470,9210,9210,9210,9210,0
|
|
20241017,180600,1130008470,9210,9210,9210,9210,0
|
|
20241017,180500,1130008470,9210,9210,9210,9210,0
|
|
20241017,180400,1130008470,9210,9210,9210,9210,0
|
|
20241017,180300,1130008470,9210,9210,9210,9210,0
|
|
20241017,180200,1130008470,9210,9210,9210,9210,0
|
|
20241017,180100,1130008470,9210,9210,9210,9210,0
|
|
20241017,180000,1130008470,9210,9210,9210,9210,0
|
|
20241017,175900,1130008470,9210,9210,9210,9210,0
|
|
20241017,175800,1130008470,9210,9210,9210,9210,0
|
|
20241017,175700,1130008470,9210,9210,9210,9210,0
|
|
20241017,175600,1130008470,9210,9210,9210,9210,0
|
|
20241017,175500,1130008470,9210,9210,9210,9210,0
|
|
20241017,175400,1130008470,9210,9210,9210,9210,0
|
|
20241017,175300,1130008470,9210,9210,9210,9210,0
|
|
20241017,175200,1130008470,9210,9210,9210,9210,0
|
|
20241017,175100,1130008470,9210,9210,9210,9210,0
|
|
20241017,175000,1130008470,9210,9210,9210,9210,0
|
|
20241017,174900,1130008470,9210,9210,9210,9210,0
|
|
20241017,174800,1130008470,9210,9210,9210,9210,0
|
|
20241017,174700,1130008470,9210,9210,9210,9210,3098
|
|
20241017,174600,1130008470,9210,9210,9210,9210,0
|
|
20241017,174500,1130008470,9210,9210,9210,9210,0
|
|
20241017,174400,1130008470,9210,9210,9210,9210,0
|
|
20241017,174300,1130008470,9210,9210,9210,9210,0
|
|
20241017,174200,1130008470,9210,9210,9210,9210,0
|
|
20241017,174100,1130008470,9210,9210,9210,9210,0
|
|
20241017,174000,1130008470,9210,9210,9210,9210,0
|
|
20241017,173900,1130008470,9210,9210,9210,9210,0
|
|
20241017,173800,1130008470,9210,9210,9210,9210,0
|
|
20241017,173700,1130008470,9210,9210,9210,9210,0
|
|
20241017,173600,1130008470,9210,9210,9210,9210,0
|
|
20241017,173500,1130008470,9210,9210,9210,9210,0
|
|
20241017,173400,1130008470,9210,9210,9210,9210,0
|
|
20241017,173300,1130008470,9210,9210,9210,9210,0
|
|
20241017,173200,1130008470,9210,9210,9210,9210,0
|
|
20241017,173100,1130008470,9210,9210,9210,9210,0
|
|
20241017,173000,1130008470,9210,9210,9210,9210,0
|
|
20241017,172900,1130008470,9210,9210,9210,9210,0
|
|
20241017,172800,1130008470,9210,9210,9210,9210,0
|
|
20241017,172700,1130008470,9210,9210,9210,9210,0
|
|
20241017,172600,1130008470,9210,9210,9210,9210,0
|
|
20241017,172500,1130008470,9210,9210,9210,9210,0
|
|
20241017,172400,1130008470,9210,9210,9210,9210,0
|
|
20241017,172300,1130008470,9210,9210,9210,9210,0
|
|
20241017,172200,1130008470,9210,9210,9210,9210,0
|
|
20241017,172100,1130008470,9210,9210,9210,9210,0
|
|
20241017,172000,1130008470,9210,9210,9210,9210,0
|
|
20241017,171900,1130008470,9210,9210,9210,9210,0
|
|
20241017,171800,1130008470,9210,9210,9210,9210,0
|
|
20241017,171700,1130008470,9210,9210,9210,9210,3098
|
|
20241017,171600,1130008470,9210,9210,9210,9210,0
|
|
20241017,171500,1130008470,9210,9210,9210,9210,0
|
|
20241017,171400,1130008470,9210,9210,9210,9210,0
|
|
20241017,171300,1130008470,9210,9210,9210,9210,0
|
|
20241017,171200,1130008470,9210,9210,9210,9210,0
|
|
20241017,171100,1130008470,9210,9210,9210,9210,0
|
|
20241017,171000,1130008470,9210,9210,9210,9210,0
|
|
20241017,170900,1130008470,9210,9210,9210,9210,0
|
|
20241017,170800,1130008470,9210,9210,9210,9210,0
|
|
20241017,170700,1130008470,9210,9210,9210,9210,0
|
|
20241017,170600,1130008470,9210,9210,9210,9210,0
|
|
20241017,170500,1130008470,9210,9210,9210,9210,0
|
|
20241017,170400,1130008470,9210,9210,9210,9210,0
|
|
20241017,170300,1130008470,9210,9210,9210,9210,0
|
|
20241017,170200,1130008470,9210,9210,9210,9210,0
|
|
20241017,170100,1130008470,9210,9210,9210,9210,0
|
|
20241017,170000,1130008470,9210,9210,9210,9210,0
|
|
20241017,165900,1130008470,9210,9210,9210,9210,0
|
|
20241017,165800,1130008470,9210,9210,9210,9210,0
|
|
20241017,165700,1130008470,9210,9210,9210,9210,0
|
|
20241017,165600,1130008470,9210,9210,9210,9210,0
|
|
20241017,165500,1130008470,9210,9210,9210,9210,0
|
|
20241017,165400,1130008470,9210,9210,9210,9210,0
|
|
20241017,165300,1130008470,9210,9210,9210,9210,0
|
|
20241017,165200,1130008470,9210,9210,9210,9210,0
|
|
20241017,165100,1130008470,9210,9210,9210,9210,0
|
|
20241017,165000,1130008470,9210,9210,9210,9210,0
|
|
20241017,164900,1130008470,9210,9210,9210,9210,0
|
|
20241017,164800,1130008470,9210,9210,9210,9210,0
|
|
20241017,164700,1130008470,9210,9210,9210,9210,3098
|
|
20241017,164600,1130008470,9210,9210,9210,9210,0
|
|
20241017,164500,1130008470,9210,9210,9210,9210,0
|
|
20241017,164400,1130008470,9210,9210,9210,9210,0
|
|
20241017,164300,1130008470,9210,9210,9210,9210,0
|
|
20241017,164200,1130008470,9210,9210,9210,9210,0
|
|
20241017,164100,1130008470,9210,9210,9210,9210,0
|
|
20241017,164000,1130008470,9210,9210,9210,9210,0
|
|
20241017,163900,1130008470,9210,9210,9210,9210,0
|
|
20241017,163800,1130008470,9210,9210,9210,9210,0
|
|
20241017,163700,1130008470,9210,9210,9210,9210,0
|
|
20241017,163600,1130008470,9210,9210,9210,9210,0
|
|
20241017,163500,1130008470,9210,9210,9210,9210,0
|
|
20241017,163400,1130008470,9210,9210,9210,9210,0
|
|
20241017,163300,1130008470,9210,9210,9210,9210,0
|
|
20241017,163200,1130008470,9210,9210,9210,9210,0
|
|
20241017,163100,1130008470,9210,9210,9210,9210,0
|
|
20241017,163000,1130008470,9210,9210,9210,9210,0
|
|
20241017,162900,1130008470,9210,9210,9210,9210,0
|
|
20241017,162800,1130008470,9210,9210,9210,9210,0
|
|
20241017,162700,1130008470,9210,9210,9210,9210,0
|
|
20241017,162600,1130008470,9210,9210,9210,9210,0
|
|
20241017,162500,1130008470,9210,9210,9210,9210,0
|
|
20241017,162400,1130008470,9210,9210,9210,9210,0
|
|
20241017,162300,1130008470,9210,9210,9210,9210,0
|
|
20241017,162200,1130008470,9210,9210,9210,9210,0
|
|
20241017,162100,1130008470,9210,9210,9210,9210,0
|
|
20241017,162000,1130008470,9210,9210,9210,9210,0
|
|
20241017,161900,1130008470,9210,9210,9210,9210,0
|
|
20241017,161800,1130008470,9210,9210,9210,9210,0
|
|
20241017,161700,1130008470,9210,9210,9210,9210,3098
|
|
20241017,161600,1130008470,9210,9210,9210,9210,0
|
|
20241017,161500,1130008470,9210,9210,9210,9210,0
|
|
20241017,161400,1130008470,9210,9210,9210,9210,0
|
|
20241017,161300,1130008470,9210,9210,9210,9210,0
|
|
20241017,161200,1130008470,9210,9210,9210,9210,0
|
|
20241017,161100,1130008470,9210,9210,9210,9210,0
|
|
20241017,161000,1130008470,9210,9210,9210,9210,0
|
|
20241017,160900,1130008470,9210,9210,9210,9210,0
|
|
20241017,160800,1130008470,9210,9210,9210,9210,0
|
|
20241017,160700,1130008470,9210,9210,9210,9210,0
|
|
20241017,160600,1130008470,9210,9210,9210,9210,0
|
|
20241017,160500,1130008470,9210,9210,9210,9210,0
|
|
20241017,160400,1130008470,9210,9210,9210,9210,0
|
|
20241017,160300,1130008470,9210,9210,9210,9210,0
|
|
20241017,160200,1130008470,9210,9210,9210,9210,0
|
|
20241017,160100,1130008470,9210,9210,9210,9210,0
|
|
20241017,160000,1130008470,9210,9210,9210,9210,0
|
|
20241017,155900,1130008470,9210,9210,9210,9210,0
|
|
20241017,155800,1130008470,9210,9210,9210,9210,0
|
|
20241017,155700,1130008470,9210,9210,9210,9210,0
|
|
20241017,155600,1130008470,9210,9210,9210,9210,0
|
|
20241017,155500,1130008470,9210,9210,9210,9210,0
|
|
20241017,155400,1130008470,9210,9210,9210,9210,0
|
|
20241017,155300,1130008470,9210,9210,9210,9210,0
|
|
20241017,155200,1130008470,9210,9210,9210,9210,0
|
|
20241017,155100,1130008470,9210,9210,9210,9210,0
|
|
20241017,155000,1130008470,9210,9210,9210,9210,0
|
|
20241017,154900,1130008470,9210,9210,9210,9210,0
|
|
20241017,154800,1130008470,9210,9210,9210,9210,0
|
|
20241017,154700,1130008470,9210,9210,9210,9210,3098
|
|
20241017,154600,1130008470,9210,9210,9210,9210,0
|
|
20241017,154500,1130008470,9210,9210,9210,9210,0
|
|
20241017,154400,1130008470,9210,9210,9210,9210,0
|
|
20241017,154300,1130008470,9210,9210,9210,9210,0
|
|
20241017,154200,1130008470,9210,9210,9210,9210,0
|
|
20241017,154100,1130008470,9210,9210,9210,9210,0
|
|
20241017,154000,1130008470,9210,9210,9210,9210,0
|
|
20241017,153900,1130008470,9210,9210,9210,9210,0
|
|
20241017,153800,1130008470,9210,9210,9210,9210,0
|
|
20241017,153700,1130008470,9210,9210,9210,9210,0
|
|
20241017,153600,1130008470,9210,9210,9210,9210,0
|
|
20241017,153500,1130008470,9210,9210,9210,9210,0
|
|
20241017,153400,1130008470,9210,9210,9210,9210,0
|
|
20241017,153300,1130008470,9210,9210,9210,9210,0
|
|
20241017,153200,1130008470,9210,9210,9210,9210,0
|
|
20241017,153100,1130008470,9210,9210,9210,9210,0
|
|
20241017,153000,1130008470,9210,9210,9210,9210,3098
|
|
20241017,152900,1101475890,9210,9210,9210,9210,0
|
|
20241017,152800,1101475890,9210,9210,9210,9210,0
|
|
20241017,152700,1101475890,9210,9210,9210,9210,0
|
|
20241017,152600,1101475890,9210,9210,9210,9210,0
|
|
20241017,152500,1101475890,9210,9210,9210,9210,0
|
|
20241017,152400,1101475890,9210,9210,9210,9210,0
|
|
20241017,152300,1101475890,9210,9210,9210,9210,0
|
|
20241017,152200,1101475890,9210,9210,9210,9210,0
|
|
20241017,152100,1101475890,9210,9210,9210,9210,0
|
|
20241017,152000,1101475890,9210,9210,9210,9210,0
|
|
20241017,151900,1101475890,9210,9220,9220,9200,497
|
|
20241017,151800,1096902200,9220,9200,9220,9200,2040
|
|
20241017,151700,1078133990,9200,9210,9210,9200,15
|
|
20241017,151600,1077995980,9220,9220,9220,9220,6
|
|
20241017,151500,1077940660,9220,9220,9220,9200,600
|
|
20241017,151400,1072420500,9220,9210,9220,9190,267
|
|
20241017,151300,1069964110,9220,9220,9220,9220,40
|
|
20241017,151200,1069595310,9220,9220,9220,9220,71
|
|
20241017,151100,1068940690,9220,9220,9220,9220,27
|
|
20241017,151000,1068691750,9210,9190,9210,9190,396
|
|
20241017,150900,1065051960,9190,9200,9200,9190,477
|
|
20241017,150800,1060667990,9200,9190,9200,9190,563
|
|
20241017,150700,1055490890,9190,9190,9200,9190,354
|
|
20241017,150600,1052237320,9190,9190,9190,9180,1367
|
|
20241017,150500,1039675300,9180,9200,9200,9180,650
|
|
20241017,150400,1033702550,9190,9220,9220,9190,3501
|
|
20241017,150300,1001518120,9210,9210,9220,9200,547
|
|
20241017,150200,996481110,9220,9210,9220,9210,49
|
|
20241017,150100,996029810,9220,9220,9220,9220,0
|
|
20241017,150000,996029810,9220,9210,9220,9210,126
|
|
20241017,145900,994868730,9220,9220,9220,9220,6
|
|
20241017,145800,994813410,9230,9210,9230,9200,10001
|
|
20241017,145700,902801390,9230,9230,9230,9210,2003
|
|
20241017,145600,884352750,9230,9230,9230,9220,4163
|
|
20241017,145500,845968260,9230,9220,9230,9220,8
|
|
20241017,145400,845894480,9210,9210,9210,9210,0
|
|
20241017,145300,845894480,9210,9210,9210,9210,0
|
|
20241017,145200,845894480,9210,9220,9230,9210,419
|
|
20241017,145100,842033980,9220,9220,9220,9220,544
|
|
20241017,145000,837018300,9230,9230,9230,9230,205
|
|
20241017,144900,835126150,9230,9230,9230,9220,64
|
|
20241017,144800,834536000,9230,9230,9230,9230,0
|
|
20241017,144700,834536000,9230,9230,9230,9230,2
|
|
20241017,144600,834517540,9220,9220,9220,9220,129
|
|
20241017,144500,833328160,9220,9220,9220,9220,180
|
|
20241017,144400,831668560,9220,9220,9220,9220,100
|
|
20241017,144300,830746560,9230,9230,9230,9230,11
|
|
20241017,144200,830645030,9230,9230,9230,9230,2
|
|
20241017,144100,830626570,9220,9220,9220,9220,0
|
|
20241017,144000,830626570,9220,9220,9230,9220,552
|
|
20241017,143900,825536940,9220,9210,9220,9210,64
|
|
20241017,143800,824947460,9210,9210,9210,9210,0
|
|
20241017,143700,824947460,9210,9210,9210,9210,100
|
|
20241017,143600,824026460,9210,9220,9230,9210,1136
|
|
20241017,143500,813560500,9220,9230,9230,9220,358
|
|
20241017,143400,810259660,9230,9230,9230,9230,22
|
|
20241017,143300,810056600,9230,9230,9230,9230,288
|
|
20241017,143200,807398360,9220,9220,9220,9220,50
|
|
20241017,143100,806937360,9220,9220,9220,9220,170
|
|
20241017,143000,805369960,9230,9220,9230,9220,42
|
|
20241017,142900,804982700,9230,9220,9230,9220,55
|
|
20241017,142800,804475250,9220,9220,9220,9220,40
|
|
20241017,142700,804106450,9220,9220,9220,9220,40
|
|
20241017,142600,803737650,9230,9230,9230,9230,13
|
|
20241017,142500,803617660,9210,9220,9220,9210,1284
|
|
20241017,142400,791783710,9220,9230,9230,9220,1270
|
|
20241017,142300,780073310,9230,9230,9230,9220,321
|
|
20241017,142200,777110680,9230,9230,9230,9230,1891
|
|
20241017,142100,759656750,9230,9240,9240,9230,235
|
|
20241017,142000,757487650,9240,9240,9240,9240,1
|
|
20241017,141900,757478410,9250,9250,9250,9250,2
|
|
20241017,141800,757459910,9250,9240,9250,9240,202
|
|
20241017,141700,755592800,9240,9240,9240,9240,125
|
|
20241017,141600,754437800,9240,9240,9240,9240,76
|
|
20241017,141500,753735560,9260,9260,9260,9260,4
|
|
20241017,141400,753698520,9240,9240,9240,9240,1070
|
|
20241017,141300,743811720,9260,9260,9260,9260,0
|
|
20241017,141200,743811720,9260,9260,9260,9260,22
|
|
20241017,141100,743608000,9260,9260,9260,9260,100
|
|
20241017,141000,742682000,9260,9260,9260,9260,2
|
|
20241017,140900,742663480,9240,9240,9240,9240,10
|
|
20241017,140800,742571080,9250,9240,9250,9240,397
|
|
20241017,140700,738902300,9250,9240,9250,9240,12
|
|
20241017,140600,738791410,9250,9260,9260,9250,9
|
|
20241017,140500,738708110,9270,9270,9270,9270,1
|
|
20241017,140400,738698840,9240,9240,9240,9240,0
|
|
20241017,140300,738698840,9240,9240,9240,9240,0
|
|
20241017,140200,738698840,9240,9240,9240,9240,519
|
|
20241017,140100,733903280,9240,9250,9250,9240,20
|
|
20241017,140000,733718400,9270,9270,9270,9270,0
|
|
20241017,135900,733718400,9270,9250,9270,9250,400
|
|
20241017,135800,730013000,9250,9250,9250,9250,0
|
|
20241017,135700,730013000,9250,9250,9250,9250,101
|
|
20241017,135600,729078750,9250,9250,9250,9250,3
|
|
20241017,135500,729051000,9250,9250,9250,9250,173
|
|
20241017,135400,727450750,9250,9250,9250,9250,20
|
|
20241017,135300,727265750,9250,9250,9250,9240,193
|
|
20241017,135200,725480700,9250,9250,9250,9250,160
|
|
20241017,135100,724000700,9250,9250,9250,9240,110
|
|
20241017,135000,722983500,9250,9240,9250,9240,47
|
|
20241017,134900,722549020,9250,9250,9250,9250,15
|
|
20241017,134800,722410270,9240,9240,9240,9240,50
|
|
20241017,134700,721948270,9250,9250,9250,9250,12
|
|
20241017,134600,721837270,9250,9250,9250,9250,0
|
|
20241017,134500,721837270,9250,9250,9250,9250,63
|
|
20241017,134400,721254520,9250,9250,9250,9250,60
|
|
20241017,134300,720699520,9240,9240,9240,9240,38
|
|
20241017,134200,720348400,9240,9240,9240,9240,0
|
|
20241017,134100,720348400,9240,9240,9240,9240,0
|
|
20241017,134000,720348400,9240,9250,9250,9240,86
|
|
20241017,133900,719553640,9250,9250,9250,9250,0
|
|
20241017,133800,719553640,9250,9250,9250,9250,6
|
|
20241017,133700,719498140,9250,9250,9250,9250,38
|
|
20241017,133600,719146640,9240,9240,9240,9240,200
|
|
20241017,133500,717298640,9240,9240,9240,9240,125
|
|
20241017,133400,716143640,9250,9250,9250,9250,65
|
|
20241017,133300,715542390,9240,9260,9260,9240,977
|
|
20241017,133200,706510030,9260,9260,9260,9260,2
|
|
20241017,133100,706491510,9260,9260,9260,9260,0
|
|
20241017,133000,706491510,9260,9260,9260,9260,54
|
|
20241017,132900,705991470,9260,9260,9260,9250,103
|
|
20241017,132800,705038090,9250,9250,9250,9250,156
|
|
20241017,132700,703595090,9250,9250,9250,9250,14
|
|
20241017,132600,703465590,9260,9260,9260,9260,0
|
|
20241017,132500,703465590,9260,9260,9260,9260,31
|
|
20241017,132400,703178530,9260,9260,9260,9260,0
|
|
20241017,132300,703178530,9260,9260,9260,9260,18
|
|
20241017,132200,703011850,9270,9270,9270,9260,765
|
|
20241017,132100,695927240,9270,9270,9270,9270,70
|
|
20241017,132000,695278340,9270,9270,9270,9270,38
|
|
20241017,131900,694926080,9270,9270,9270,9260,206
|
|
20241017,131800,693017890,9270,9270,9270,9270,57
|
|
20241017,131700,692489500,9270,9260,9270,9260,203
|
|
20241017,131600,690609690,9260,9260,9260,9260,18
|
|
20241017,131500,690443010,9260,9260,9260,9260,0
|
|
20241017,131400,690443010,9260,9270,9270,9260,20
|
|
20241017,131300,690257710,9270,9270,9270,9270,5
|
|
20241017,131200,690211360,9270,9270,9270,9270,18
|
|
20241017,131100,690044500,9270,9270,9270,9270,140
|
|
20241017,131000,688746700,9270,9270,9270,9260,292
|
|
20241017,130900,686041160,9270,9270,9270,9270,15
|
|
20241017,130800,685902110,9280,9280,9280,9280,59
|
|
20241017,130700,685354590,9270,9270,9280,9270,3
|
|
20241017,130600,685326770,9280,9260,9280,9260,92
|
|
20241017,130500,684474730,9260,9270,9270,9260,76
|
|
20241017,130400,683770320,9260,9260,9260,9260,5
|
|
20241017,130300,683724020,9260,9260,9260,9260,17
|
|
20241017,130200,683566600,9270,9270,9270,9270,0
|
|
20241017,130100,683566600,9270,9270,9270,9270,10
|
|
20241017,130000,683473900,9270,9270,9270,9270,0
|
|
20241017,125900,683473900,9270,9270,9270,9270,212
|
|
20241017,125800,681508660,9280,9280,9280,9280,4
|
|
20241017,125700,681471540,9280,9280,9280,9280,1
|
|
20241017,125600,681462260,9280,9280,9280,9280,543
|
|
20241017,125500,676423220,9280,9280,9280,9280,2
|
|
20241017,125400,676404660,9270,9280,9280,9270,41
|
|
20241017,125300,676024480,9270,9270,9270,9270,1
|
|
20241017,125200,676015210,9270,9270,9280,9270,87
|
|
20241017,125100,675208690,9280,9290,9290,9280,114
|
|
20241017,125000,674150270,9290,9280,9290,9280,68
|
|
20241017,124900,673519220,9280,9270,9280,9270,1073
|
|
20241017,124800,663562780,9260,9260,9260,9260,10
|
|
20241017,124700,663470180,9260,9260,9260,9260,3
|
|
20241017,124600,663442400,9260,9270,9280,9260,288
|
|
20241017,124500,660774770,9280,9280,9280,9280,10
|
|
20241017,124400,660681970,9280,9280,9280,9280,50
|
|
20241017,124300,660217970,9280,9280,9280,9280,20
|
|
20241017,124200,660032370,9280,9280,9280,9280,2
|
|
20241017,124100,660013810,9280,9280,9280,9280,21
|
|
20241017,124000,659818930,9280,9260,9280,9260,446
|
|
20241017,123900,655683240,9270,9270,9270,9270,0
|
|
20241017,123800,655683240,9270,9270,9270,9270,5
|
|
20241017,123700,655636890,9270,9280,9280,9270,125
|
|
20241017,123600,654478010,9290,9290,9290,9280,153
|
|
20241017,123500,653057140,9290,9290,9290,9290,1
|
|
20241017,123400,653047850,9270,9290,9290,9270,212
|
|
20241017,123300,651082550,9270,9280,9280,9270,9
|
|
20241017,123200,650999110,9270,9270,9270,9270,825
|
|
20241017,123100,643351360,9290,9290,9290,9290,52
|
|
20241017,123000,642868280,9290,9290,9290,9270,92
|
|
20241017,122900,642013800,9280,9290,9290,9280,19
|
|
20241017,122800,641837350,9290,9290,9290,9290,0
|
|
20241017,122700,641837350,9290,9290,9290,9290,100
|
|
20241017,122600,640908350,9290,9290,9290,9290,202
|
|
20241017,122500,639031770,9290,9280,9290,9280,2
|
|
20241017,122400,639013200,9290,9280,9290,9280,409
|
|
20241017,122300,635217600,9270,9270,9270,9270,505
|
|
20241017,122200,630536250,9270,9270,9270,9270,5
|
|
20241017,122100,630489900,9270,9250,9270,9250,694
|
|
20241017,122000,624061970,9250,9250,9250,9250,118
|
|
20241017,121900,622970470,9250,9250,9250,9250,4
|
|
20241017,121800,622933470,9250,9250,9250,9250,4
|
|
20241017,121700,622896470,9250,9250,9250,9250,0
|
|
20241017,121600,622896470,9250,9250,9250,9250,3
|
|
20241017,121500,622868720,9250,9250,9250,9250,2
|
|
20241017,121400,622850220,9240,9240,9240,9240,50
|
|
20241017,121300,622388220,9240,9240,9240,9240,674
|
|
20241017,121200,616160460,9230,9230,9230,9230,500
|
|
20241017,121100,611545460,9230,9230,9230,9230,25
|
|
20241017,121000,611314710,9240,9240,9240,9240,1
|
|
20241017,120900,611305470,9240,9240,9240,9240,2
|
|
20241017,120800,611286990,9240,9240,9240,9240,3
|
|
20241017,120700,611259270,9240,9240,9240,9240,130
|
|
20241017,120600,610058070,9240,9240,9240,9240,0
|
|
20241017,120500,610058070,9240,9240,9240,9240,4
|
|
20241017,120400,610021110,9240,9240,9240,9240,104
|
|
20241017,120300,609060150,9240,9240,9240,9240,0
|
|
20241017,120200,609060150,9240,9230,9240,9230,95
|
|
20241017,120100,608183050,9230,9230,9230,9230,5
|
|
20241017,120000,608136900,9240,9240,9240,9240,15
|
|
20241017,115900,607998300,9240,9240,9240,9240,7
|
|
20241017,115800,607933620,9230,9230,9230,9230,30
|
|
20241017,115700,607656720,9220,9220,9220,9220,200
|
|
20241017,115600,605812720,9220,9220,9220,9220,1
|
|
20241017,115500,605803500,9220,9220,9220,9220,101
|
|
20241017,115400,604872280,9230,9230,9230,9230,10
|
|
20241017,115300,604779980,9230,9240,9240,9230,234
|
|
20241017,115200,602617880,9230,9230,9230,9230,152
|
|
20241017,115100,601214920,9230,9230,9230,9230,1
|
|
20241017,115000,601205690,9230,9230,9230,9230,8
|
|
20241017,114900,601131850,9230,9230,9230,9230,11
|
|
20241017,114800,601030320,9230,9240,9240,9230,109
|
|
20241017,114700,600024240,9240,9240,9240,9240,6
|
|
20241017,114600,599968800,9230,9230,9230,9230,13
|
|
20241017,114500,599848810,9230,9230,9230,9230,0
|
|
20241017,114400,599848810,9230,9240,9240,9230,12
|
|
20241017,114300,599738030,9240,9240,9240,9240,803
|
|
20241017,114200,592318310,9240,9240,9240,9240,12
|
|
20241017,114100,592207430,9230,9230,9230,9230,222
|
|
20241017,114000,590158370,9230,9230,9230,9230,528
|
|
20241017,113900,585284930,9230,9230,9230,9230,60
|
|
20241017,113800,584731130,9230,9240,9240,9230,301
|
|
20241017,113700,581952890,9240,9240,9240,9240,1
|
|
20241017,113600,581943650,9240,9230,9240,9230,231
|
|
20241017,113500,579809280,9240,9240,9240,9240,1
|
|
20241017,113400,579800040,9240,9240,9240,9240,20
|
|
20241017,113300,579615240,9240,9240,9240,9240,11
|
|
20241017,113200,579513600,9240,9240,9240,9240,2
|
|
20241017,113100,579495120,9230,9250,9250,9230,410
|
|
20241017,113000,575710620,9250,9250,9250,9220,180
|
|
20241017,112900,574047830,9220,9240,9240,9220,1000
|
|
20241017,112800,564818400,9240,9250,9250,9240,93
|
|
20241017,112700,563958980,9250,9230,9250,9230,50
|
|
20241017,112600,563497380,9250,9250,9250,9250,0
|
|
20241017,112500,563497380,9250,9250,9250,9250,0
|
|
20241017,112400,563497380,9250,9250,9250,9250,6
|
|
20241017,112300,563441880,9260,9260,9260,9260,0
|
|
20241017,112200,563441880,9260,9230,9260,9230,129
|
|
20241017,112100,562248120,9230,9230,9260,9230,244
|
|
20241017,112000,559995940,9220,9220,9220,9220,195
|
|
20241017,111900,558198040,9230,9230,9230,9230,0
|
|
20241017,111800,558198040,9230,9230,9230,9230,325
|
|
20241017,111700,555198290,9230,9230,9230,9230,54
|
|
20241017,111600,554699870,9230,9230,9230,9230,10
|
|
20241017,111500,554607570,9230,9240,9240,9230,4
|
|
20241017,111400,554570640,9260,9260,9260,9260,0
|
|
20241017,111300,554570640,9260,9220,9260,9220,201
|
|
20241017,111200,552717380,9210,9210,9210,9210,0
|
|
20241017,111100,552717380,9210,9210,9210,9210,0
|
|
20241017,111000,552717380,9210,9240,9240,9210,3084
|
|
20241017,110900,524300890,9260,9260,9260,9260,1
|
|
20241017,110800,524291630,9260,9260,9260,9260,443
|
|
20241017,110700,520189450,9260,9240,9260,9240,201
|
|
20241017,110600,518328210,9240,9260,9260,9240,246
|
|
20241017,110500,516050810,9260,9250,9260,9250,79
|
|
20241017,110400,515320030,9250,9250,9250,9250,5
|
|
20241017,110300,515273780,9240,9240,9240,9240,214
|
|
20241017,110200,513296420,9240,9240,9240,9240,70
|
|
20241017,110100,512649620,9230,9260,9260,9230,203
|
|
20241017,110000,510773870,9260,9230,9260,9230,721
|
|
20241017,105900,504105220,9250,9230,9250,9230,150
|
|
20241017,105800,502719590,9230,9230,9230,9230,460
|
|
20241017,105700,498473790,9220,9220,9220,9220,193
|
|
20241017,105600,496694330,9220,9220,9220,9220,10
|
|
20241017,105500,496602130,9220,9220,9220,9220,10
|
|
20241017,105400,496509930,9210,9210,9210,9210,0
|
|
20241017,105300,496509930,9210,9220,9220,9210,815
|
|
20241017,105200,488997620,9230,9230,9230,9230,2
|
|
20241017,105100,488979160,9220,9230,9230,9220,234
|
|
20241017,105000,486820480,9230,9230,9230,9230,0
|
|
20241017,104900,486820480,9230,9230,9230,9230,0
|
|
20241017,104800,486820480,9230,9230,9230,9230,1
|
|
20241017,104700,486811250,9230,9240,9240,9230,164
|
|
20241017,104600,485297330,9240,9230,9240,9230,164
|
|
20241017,104500,483783510,9230,9230,9230,9230,41
|
|
20241017,104400,483405080,9230,9230,9230,9230,33
|
|
20241017,104300,483100490,9220,9220,9220,9220,4
|
|
20241017,104200,483063610,9220,9220,9220,9220,10
|
|
20241017,104100,482971410,9230,9230,9230,9230,61
|
|
20241017,104000,482408380,9230,9220,9230,9220,27
|
|
20241017,103900,482159430,9220,9220,9220,9220,500
|
|
20241017,103800,477549430,9220,9220,9220,9220,1
|
|
20241017,103700,477540210,9220,9240,9240,9220,53
|
|
20241017,103600,477050550,9240,9230,9240,9220,49
|
|
20241017,103500,476598350,9230,9230,9230,9230,103
|
|
20241017,103400,475647660,9230,9230,9230,9230,60
|
|
20241017,103300,475093860,9220,9220,9220,9220,1
|
|
20241017,103200,475084640,9220,9220,9220,9220,0
|
|
20241017,103100,475084640,9220,9220,9220,9220,300
|
|
20241017,103000,472318640,9220,9230,9230,9220,6
|
|
20241017,102900,472263310,9220,9230,9230,9220,121
|
|
20241017,102800,471147580,9230,9230,9230,9230,121
|
|
20241017,102700,470030750,9220,9220,9220,9220,0
|
|
20241017,102600,470030750,9220,9220,9220,9220,0
|
|
20241017,102500,470030750,9220,9220,9220,9220,330
|
|
20241017,102400,466988150,9220,9220,9220,9220,14
|
|
20241017,102300,466859070,9210,9210,9210,9210,0
|
|
20241017,102200,466859070,9210,9210,9210,9200,202
|
|
20241017,102100,464998670,9210,9220,9220,9210,33
|
|
20241017,102000,464694710,9220,9220,9220,9220,17
|
|
20241017,101900,464537970,9200,9210,9210,9200,866
|
|
20241017,101800,456563680,9200,9210,9210,9200,459
|
|
20241017,101700,452336790,9200,9200,9200,9200,60
|
|
20241017,101600,451784790,9200,9200,9200,9200,102
|
|
20241017,101500,450846390,9200,9190,9200,9190,166
|
|
20241017,101400,449320230,9200,9200,9200,9200,114
|
|
20241017,101300,448271430,9220,9220,9220,9220,0
|
|
20241017,101200,448271430,9220,9220,9220,9200,116
|
|
20241017,101100,447204130,9190,9200,9200,9190,72
|
|
20241017,101000,446542190,9200,9200,9200,9200,183
|
|
20241017,100900,444858590,9200,9200,9200,9200,296
|
|
20241017,100800,442135390,9200,9210,9210,9200,737
|
|
20241017,100700,435354520,9220,9210,9220,9210,168
|
|
20241017,100600,433807090,9220,9200,9220,9200,262
|
|
20241017,100500,431396630,9200,9210,9220,9200,700
|
|
20241017,100400,424956550,9220,9220,9220,9220,19
|
|
20241017,100300,424781370,9200,9200,9210,9200,462
|
|
20241017,100200,420530950,9200,9200,9200,9200,101
|
|
20241017,100100,419601750,9200,9200,9200,9200,124
|
|
20241017,100000,418460950,9200,9200,9200,9200,2
|
|
20241017,095900,418442550,9200,9200,9200,9200,1027
|
|
20241017,095800,408994150,9200,9190,9200,9190,313
|
|
20241017,095700,406116680,9200,9200,9220,9190,1903
|
|
20241017,095600,388608130,9200,9200,9200,9200,2
|
|
20241017,095500,388589730,9200,9200,9200,9200,327
|
|
20241017,095400,385581330,9220,9210,9220,9210,177
|
|
20241017,095300,383950760,9210,9210,9210,9210,0
|
|
20241017,095200,383950760,9210,9200,9210,9190,789
|
|
20241017,095100,376696200,9200,9210,9210,9190,1352
|
|
20241017,095000,364260610,9200,9210,9210,9200,1281
|
|
20241017,094900,352474480,9210,9210,9210,9200,1009
|
|
20241017,094800,343184090,9210,9240,9240,9210,109
|
|
20241017,094700,342179930,9240,9240,9240,9240,6
|
|
20241017,094600,342124490,9240,9240,9260,9200,4756
|
|
20241017,094500,298283870,9240,9240,9240,9230,342
|
|
20241017,094400,295124610,9240,9260,9260,9240,1229
|
|
20241017,094300,283766310,9260,9260,9260,9260,7
|
|
20241017,094200,283701490,9260,9270,9270,9260,106
|
|
20241017,094100,282718930,9260,9240,9260,9240,967
|
|
20241017,094000,273773850,9240,9240,9240,9240,347
|
|
20241017,093900,270567570,9240,9240,9240,9230,318
|
|
20241017,093800,267629810,9240,9230,9240,9230,249
|
|
20241017,093700,265331420,9230,9230,9230,9230,212
|
|
20241017,093600,263374660,9230,9250,9260,9230,794
|
|
20241017,093500,256038460,9260,9290,9290,9240,1733
|
|
20241017,093400,240000710,9290,9270,9290,9270,338
|
|
20241017,093300,236867430,9270,9300,9300,9270,127
|
|
20241017,093200,235690110,9300,9300,9300,9300,0
|
|
20241017,093100,235690110,9300,9290,9300,9270,2120
|
|
20241017,093000,216023230,9280,9280,9280,9280,0
|
|
20241017,092900,216023230,9280,9280,9280,9270,954
|
|
20241017,092800,207171740,9280,9280,9280,9280,11
|
|
20241017,092700,207069660,9270,9280,9280,9270,113
|
|
20241017,092600,206021030,9280,9290,9290,9280,157
|
|
20241017,092500,204563720,9280,9290,9290,9280,53
|
|
20241017,092400,204071370,9290,9270,9290,9270,733
|
|
20241017,092300,197271280,9270,9280,9300,9270,1966
|
|
20241017,092200,179036690,9290,9290,9290,9290,44
|
|
20241017,092100,178627930,9290,9290,9290,9290,32
|
|
20241017,092000,178330650,9290,9320,9320,9290,1386
|
|
20241017,091900,165446860,9300,9300,9300,9300,60
|
|
20241017,091800,164888860,9300,9340,9360,9290,3286
|
|
20241017,091700,134318390,9360,9340,9370,9340,1866
|
|
20241017,091600,116873280,9340,9300,9340,9300,631
|
|
20241017,091500,110987310,9290,9280,9300,9280,597
|
|
20241017,091400,105441090,9280,9280,9280,9280,75
|
|
20241017,091300,104745090,9270,9270,9270,9270,198
|
|
20241017,091200,102909630,9250,9240,9250,9230,249
|
|
20241017,091100,100608630,9240,9260,9260,9240,746
|
|
20241017,091000,93705510,9270,9270,9270,9270,141
|
|
20241017,090900,92398440,9260,9270,9270,9260,30
|
|
20241017,090800,92120540,9270,9270,9270,9250,634
|
|
20241017,090700,86253320,9270,9270,9270,9270,1565
|
|
20241017,090600,71745770,9270,9270,9270,9270,15
|
|
20241017,090500,71606720,9230,9230,9270,9230,1558
|
|
20241017,090400,57217980,9230,9270,9270,9230,594
|
|
20241017,090300,51715500,9270,9220,9270,9210,1479
|
|
20241017,090200,38069090,9220,9220,9220,9210,1761
|
|
20241017,090100,21833160,9220,9250,9250,9220,565
|
|
20241017,090000,16619400,9250,9280,9280,9250,1791
|