589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184600,3442027400,64400,64400,64400,64400,471
|
|
20241007,184500,3442027400,64400,64400,64400,64400,0
|
|
20241007,184400,3442027400,64400,64400,64400,64400,0
|
|
20241007,184300,3442027400,64400,64400,64400,64400,0
|
|
20241007,184200,3442027400,64400,64400,64400,64400,0
|
|
20241007,184100,3442027400,64400,64400,64400,64400,0
|
|
20241007,184000,3442027400,64400,64400,64400,64400,0
|
|
20241007,183900,3442027400,64400,64400,64400,64400,0
|
|
20241007,183800,3442027400,64400,64400,64400,64400,0
|
|
20241007,183700,3442027400,64400,64400,64400,64400,0
|
|
20241007,183600,3442027400,64400,64400,64400,64400,0
|
|
20241007,183500,3442027400,64400,64400,64400,64400,0
|
|
20241007,183400,3442027400,64400,64400,64400,64400,0
|
|
20241007,183300,3442027400,64400,64400,64400,64400,0
|
|
20241007,183200,3442027400,64400,64400,64400,64400,0
|
|
20241007,183100,3442027400,64400,64400,64400,64400,0
|
|
20241007,183000,3442027400,64400,64400,64400,64400,0
|
|
20241007,182900,3442027400,64400,64400,64400,64400,0
|
|
20241007,182800,3442027400,64400,64400,64400,64400,0
|
|
20241007,182700,3442027400,64400,64400,64400,64400,0
|
|
20241007,182600,3442027400,64400,64400,64400,64400,0
|
|
20241007,182500,3442027400,64400,64400,64400,64400,0
|
|
20241007,182400,3442027400,64400,64400,64400,64400,0
|
|
20241007,182300,3442027400,64400,64400,64400,64400,0
|
|
20241007,182200,3442027400,64400,64400,64400,64400,0
|
|
20241007,182100,3442027400,64400,64400,64400,64400,0
|
|
20241007,182000,3442027400,64400,64400,64400,64400,0
|
|
20241007,181900,3442027400,64400,64400,64400,64400,0
|
|
20241007,181800,3442027400,64400,64400,64400,64400,0
|
|
20241007,181700,3442027400,64400,64400,64400,64400,0
|
|
20241007,181600,3442027400,64400,64400,64400,64400,471
|
|
20241007,181500,3442027400,64400,64400,64400,64400,0
|
|
20241007,181400,3442027400,64400,64400,64400,64400,0
|
|
20241007,181300,3442027400,64400,64400,64400,64400,0
|
|
20241007,181200,3442027400,64400,64400,64400,64400,0
|
|
20241007,181100,3442027400,64400,64400,64400,64400,0
|
|
20241007,181000,3442027400,64400,64400,64400,64400,0
|
|
20241007,180900,3442027400,64400,64400,64400,64400,0
|
|
20241007,180800,3442027400,64400,64400,64400,64400,0
|
|
20241007,180700,3442027400,64400,64400,64400,64400,0
|
|
20241007,180600,3442027400,64400,64400,64400,64400,0
|
|
20241007,180500,3442027400,64400,64400,64400,64400,0
|
|
20241007,180400,3442027400,64400,64400,64400,64400,0
|
|
20241007,180300,3442027400,64400,64400,64400,64400,0
|
|
20241007,180200,3442027400,64400,64400,64400,64400,0
|
|
20241007,180100,3442027400,64400,64400,64400,64400,0
|
|
20241007,180000,3442027400,64400,64400,64400,64400,0
|
|
20241007,175900,3442027400,64400,64400,64400,64400,0
|
|
20241007,175800,3442027400,64400,64400,64400,64400,0
|
|
20241007,175700,3442027400,64400,64400,64400,64400,0
|
|
20241007,175600,3442027400,64400,64400,64400,64400,0
|
|
20241007,175500,3442027400,64400,64400,64400,64400,0
|
|
20241007,175400,3442027400,64400,64400,64400,64400,0
|
|
20241007,175300,3442027400,64400,64400,64400,64400,0
|
|
20241007,175200,3442027400,64400,64400,64400,64400,0
|
|
20241007,175100,3442027400,64400,64400,64400,64400,0
|
|
20241007,175000,3442027400,64400,64400,64400,64400,0
|
|
20241007,174900,3442027400,64400,64400,64400,64400,0
|
|
20241007,174800,3442027400,64400,64400,64400,64400,0
|
|
20241007,174700,3442027400,64400,64400,64400,64400,0
|
|
20241007,174600,3442027400,64400,64400,64400,64400,471
|
|
20241007,174500,3442027400,64400,64400,64400,64400,0
|
|
20241007,174400,3442027400,64400,64400,64400,64400,0
|
|
20241007,174300,3442027400,64400,64400,64400,64400,0
|
|
20241007,174200,3442027400,64400,64400,64400,64400,0
|
|
20241007,174100,3442027400,64400,64400,64400,64400,0
|
|
20241007,174000,3442027400,64400,64400,64400,64400,0
|
|
20241007,173900,3442027400,64400,64400,64400,64400,0
|
|
20241007,173800,3442027400,64400,64400,64400,64400,0
|
|
20241007,173700,3442027400,64400,64400,64400,64400,0
|
|
20241007,173600,3442027400,64400,64400,64400,64400,0
|
|
20241007,173500,3442027400,64400,64400,64400,64400,0
|
|
20241007,173400,3442027400,64400,64400,64400,64400,0
|
|
20241007,173300,3442027400,64400,64400,64400,64400,0
|
|
20241007,173200,3442027400,64400,64400,64400,64400,0
|
|
20241007,173100,3442027400,64400,64400,64400,64400,0
|
|
20241007,173000,3442027400,64400,64400,64400,64400,0
|
|
20241007,172900,3442027400,64400,64400,64400,64400,0
|
|
20241007,172800,3442027400,64400,64400,64400,64400,0
|
|
20241007,172700,3442027400,64400,64400,64400,64400,0
|
|
20241007,172600,3442027400,64400,64400,64400,64400,0
|
|
20241007,172500,3442027400,64400,64400,64400,64400,0
|
|
20241007,172400,3442027400,64400,64400,64400,64400,0
|
|
20241007,172300,3442027400,64400,64400,64400,64400,0
|
|
20241007,172200,3442027400,64400,64400,64400,64400,0
|
|
20241007,172100,3442027400,64400,64400,64400,64400,0
|
|
20241007,172000,3442027400,64400,64400,64400,64400,0
|
|
20241007,171900,3442027400,64400,64400,64400,64400,0
|
|
20241007,171800,3442027400,64400,64400,64400,64400,0
|
|
20241007,171700,3442027400,64400,64400,64400,64400,0
|
|
20241007,171600,3442027400,64400,64400,64400,64400,471
|
|
20241007,171500,3442027400,64400,64400,64400,64400,0
|
|
20241007,171400,3442027400,64400,64400,64400,64400,0
|
|
20241007,171300,3442027400,64400,64400,64400,64400,0
|
|
20241007,171200,3442027400,64400,64400,64400,64400,0
|
|
20241007,171100,3442027400,64400,64400,64400,64400,0
|
|
20241007,171000,3442027400,64400,64400,64400,64400,0
|
|
20241007,170900,3442027400,64400,64400,64400,64400,0
|
|
20241007,170800,3442027400,64400,64400,64400,64400,0
|
|
20241007,170700,3442027400,64400,64400,64400,64400,0
|
|
20241007,170600,3442027400,64400,64400,64400,64400,0
|
|
20241007,170500,3442027400,64400,64400,64400,64400,0
|
|
20241007,170400,3442027400,64400,64400,64400,64400,0
|
|
20241007,170300,3442027400,64400,64400,64400,64400,0
|
|
20241007,170200,3442027400,64400,64400,64400,64400,0
|
|
20241007,170100,3442027400,64400,64400,64400,64400,0
|
|
20241007,170000,3442027400,64400,64400,64400,64400,0
|
|
20241007,165900,3442027400,64400,64400,64400,64400,0
|
|
20241007,165800,3442027400,64400,64400,64400,64400,0
|
|
20241007,165700,3442027400,64400,64400,64400,64400,0
|
|
20241007,165600,3442027400,64400,64400,64400,64400,0
|
|
20241007,165500,3442027400,64400,64400,64400,64400,0
|
|
20241007,165400,3442027400,64400,64400,64400,64400,0
|
|
20241007,165300,3442027400,64400,64400,64400,64400,0
|
|
20241007,165200,3442027400,64400,64400,64400,64400,0
|
|
20241007,165100,3442027400,64400,64400,64400,64400,0
|
|
20241007,165000,3442027400,64400,64400,64400,64400,0
|
|
20241007,164900,3442027400,64400,64400,64400,64400,0
|
|
20241007,164800,3442027400,64400,64400,64400,64400,0
|
|
20241007,164700,3442027400,64400,64400,64400,64400,0
|
|
20241007,164600,3442027400,64400,64400,64400,64400,471
|
|
20241007,164500,3442027400,64400,64400,64400,64400,0
|
|
20241007,164400,3442027400,64400,64400,64400,64400,0
|
|
20241007,164300,3442027400,64400,64400,64400,64400,0
|
|
20241007,164200,3442027400,64400,64400,64400,64400,0
|
|
20241007,164100,3442027400,64400,64400,64400,64400,0
|
|
20241007,164000,3442027400,64400,64400,64400,64400,0
|
|
20241007,163900,3442027400,64400,64400,64400,64400,0
|
|
20241007,163800,3442027400,64400,64400,64400,64400,0
|
|
20241007,163700,3442027400,64400,64400,64400,64400,0
|
|
20241007,163600,3442027400,64400,64400,64400,64400,0
|
|
20241007,163500,3442027400,64400,64400,64400,64400,0
|
|
20241007,163400,3442027400,64400,64400,64400,64400,0
|
|
20241007,163300,3442027400,64400,64400,64400,64400,0
|
|
20241007,163200,3442027400,64400,64400,64400,64400,0
|
|
20241007,163100,3442027400,64400,64400,64400,64400,0
|
|
20241007,163000,3442027400,64400,64400,64400,64400,0
|
|
20241007,162900,3442027400,64400,64400,64400,64400,0
|
|
20241007,162800,3442027400,64400,64400,64400,64400,0
|
|
20241007,162700,3442027400,64400,64400,64400,64400,0
|
|
20241007,162600,3442027400,64400,64400,64400,64400,0
|
|
20241007,162500,3442027400,64400,64400,64400,64400,0
|
|
20241007,162400,3442027400,64400,64400,64400,64400,0
|
|
20241007,162300,3442027400,64400,64400,64400,64400,0
|
|
20241007,162200,3442027400,64400,64400,64400,64400,0
|
|
20241007,162100,3442027400,64400,64400,64400,64400,0
|
|
20241007,162000,3442027400,64400,64400,64400,64400,0
|
|
20241007,161900,3442027400,64400,64400,64400,64400,0
|
|
20241007,161800,3442027400,64400,64400,64400,64400,0
|
|
20241007,161700,3442027400,64400,64400,64400,64400,0
|
|
20241007,161600,3442027400,64400,64400,64400,64400,471
|
|
20241007,161500,3442027400,64400,64400,64400,64400,0
|
|
20241007,161400,3442027400,64400,64400,64400,64400,0
|
|
20241007,161300,3442027400,64400,64400,64400,64400,0
|
|
20241007,161200,3442027400,64400,64400,64400,64400,0
|
|
20241007,161100,3442027400,64400,64400,64400,64400,0
|
|
20241007,161000,3442027400,64400,64400,64400,64400,0
|
|
20241007,160900,3442027400,64400,64400,64400,64400,0
|
|
20241007,160800,3442027400,64400,64400,64400,64400,0
|
|
20241007,160700,3442027400,64400,64400,64400,64400,0
|
|
20241007,160600,3442027400,64400,64400,64400,64400,0
|
|
20241007,160500,3442027400,64400,64400,64400,64400,0
|
|
20241007,160400,3442027400,64400,64400,64400,64400,0
|
|
20241007,160300,3442027400,64400,64400,64400,64400,0
|
|
20241007,160200,3442027400,64400,64400,64400,64400,0
|
|
20241007,160100,3442027400,64400,64400,64400,64400,0
|
|
20241007,160000,3442027400,64400,64400,64400,64400,0
|
|
20241007,155900,3442027400,64400,64400,64400,64400,0
|
|
20241007,155800,3442027400,64400,64400,64400,64400,0
|
|
20241007,155700,3442027400,64400,64400,64400,64400,0
|
|
20241007,155600,3442027400,64400,64400,64400,64400,0
|
|
20241007,155500,3442027400,64400,64400,64400,64400,0
|
|
20241007,155400,3442027400,64400,64400,64400,64400,0
|
|
20241007,155300,3442027400,64400,64400,64400,64400,0
|
|
20241007,155200,3442027400,64400,64400,64400,64400,0
|
|
20241007,155100,3442027400,64400,64400,64400,64400,0
|
|
20241007,155000,3442027400,64400,64400,64400,64400,0
|
|
20241007,154900,3442027400,64400,64400,64400,64400,0
|
|
20241007,154800,3442027400,64400,64400,64400,64400,0
|
|
20241007,154700,3442027400,64400,64400,64400,64400,0
|
|
20241007,154600,3442027400,64400,64400,64400,64400,471
|
|
20241007,154500,3442027400,64400,64400,64400,64400,0
|
|
20241007,154400,3442027400,64400,64400,64400,64400,0
|
|
20241007,154300,3442027400,64400,64400,64400,64400,0
|
|
20241007,154200,3442027400,64400,64400,64400,64400,0
|
|
20241007,154100,3442027400,64400,64400,64400,64400,0
|
|
20241007,154000,3442027400,64400,64400,64400,64400,0
|
|
20241007,153900,3442027400,64400,64400,64400,64400,0
|
|
20241007,153800,3442027400,64400,64400,64400,64400,0
|
|
20241007,153700,3442027400,64400,64400,64400,64400,0
|
|
20241007,153600,3442027400,64400,64400,64400,64400,0
|
|
20241007,153500,3442027400,64400,64400,64400,64400,0
|
|
20241007,153400,3442027400,64400,64400,64400,64400,0
|
|
20241007,153300,3442027400,64400,64400,64400,64400,0
|
|
20241007,153200,3442027400,64400,64400,64400,64400,0
|
|
20241007,153100,3442027400,64400,64400,64400,64400,0
|
|
20241007,153000,3442027400,64400,64400,64400,64400,471
|
|
20241007,152900,3411695000,64600,64600,64600,64600,0
|
|
20241007,152800,3411695000,64600,64600,64600,64600,0
|
|
20241007,152700,3411695000,64600,64600,64600,64600,0
|
|
20241007,152600,3411695000,64600,64600,64600,64600,0
|
|
20241007,152500,3411695000,64600,64600,64600,64600,0
|
|
20241007,152400,3411695000,64600,64600,64600,64600,0
|
|
20241007,152300,3411695000,64600,64600,64600,64600,0
|
|
20241007,152200,3411695000,64600,64600,64600,64600,0
|
|
20241007,152100,3411695000,64600,64600,64600,64600,0
|
|
20241007,152000,3411695000,64600,64600,64600,64600,0
|
|
20241007,151900,3411695000,64600,64600,64600,64400,226
|
|
20241007,151800,3397105000,64600,64500,64600,64500,238
|
|
20241007,151700,3381735300,64600,64400,64600,64400,155
|
|
20241007,151600,3371728900,64600,64500,64600,64400,161
|
|
20241007,151500,3361353200,64600,64500,64600,64400,407
|
|
20241007,151400,3335113800,64500,64500,64500,64400,78
|
|
20241007,151300,3330083100,64500,64400,64500,64400,27
|
|
20241007,151200,3328341700,64400,64500,64600,64400,294
|
|
20241007,151100,3309378800,64500,64400,64500,64400,186
|
|
20241007,151000,3297385700,64400,64300,64400,64300,470
|
|
20241007,150900,3267119800,64300,64300,64400,64300,53
|
|
20241007,150800,3263711700,64300,64400,64400,64300,109
|
|
20241007,150700,3256702900,64300,64300,64300,64300,73
|
|
20241007,150600,3252009000,64300,64300,64400,64300,77
|
|
20241007,150500,3247057700,64300,64300,64300,64300,115
|
|
20241007,150400,3239663200,64200,64200,64300,64200,184
|
|
20241007,150300,3227835900,64200,64300,64400,64200,111
|
|
20241007,150200,3220703000,64300,64300,64300,64300,50
|
|
20241007,150100,3217488000,64400,64400,64400,64300,42
|
|
20241007,150000,3214783900,64300,64400,64500,64300,90
|
|
20241007,145900,3208989500,64400,64500,64500,64400,64
|
|
20241007,145800,3204867600,64500,64500,64500,64400,45
|
|
20241007,145700,3201968800,64500,64500,64600,64500,183
|
|
20241007,145600,3190164000,64600,64400,64600,64400,24
|
|
20241007,145500,3188616300,64500,64400,64500,64400,55
|
|
20241007,145400,3185070800,64600,64500,64600,64500,135
|
|
20241007,145300,3176361100,64500,64500,64600,64500,84
|
|
20241007,145200,3170942900,64500,64500,64600,64500,86
|
|
20241007,145100,3165394000,64500,64500,64600,64500,48
|
|
20241007,145000,3162297700,64600,64500,64600,64500,144
|
|
20241007,144900,3153008400,64500,64500,64600,64500,44
|
|
20241007,144800,3150169900,64600,64600,64600,64500,79
|
|
20241007,144700,3145070700,64600,64500,64600,64500,18
|
|
20241007,144600,3143909300,64500,64500,64600,64500,52
|
|
20241007,144500,3140555200,64400,64500,64500,64400,210
|
|
20241007,144400,3127012700,64500,64500,64600,64400,83
|
|
20241007,144300,3121658300,64400,64500,64500,64400,58
|
|
20241007,144200,3117921600,64400,64400,64500,64400,66
|
|
20241007,144100,3113666800,64400,64400,64500,64400,40
|
|
20241007,144000,3111090500,64400,64500,64500,64400,74
|
|
20241007,143900,3106320800,64500,64400,64500,64400,9
|
|
20241007,143800,3105740700,64400,64600,64600,64400,43
|
|
20241007,143700,3102970500,64400,64600,64600,64400,4
|
|
20241007,143600,3102712700,64500,64500,64600,64500,175
|
|
20241007,143500,3091425000,64500,64500,64500,64500,74
|
|
20241007,143400,3086652000,64500,64600,64600,64500,22
|
|
20241007,143300,3085232700,64600,64500,64600,64500,58
|
|
20241007,143200,3081490900,64600,64600,64600,64500,95
|
|
20241007,143100,3075363100,64500,64500,64600,64500,63
|
|
20241007,143000,3071299400,64500,64500,64600,64500,107
|
|
20241007,142900,3064397700,64500,64500,64600,64500,31
|
|
20241007,142800,3062398000,64500,64600,64600,64500,67
|
|
20241007,142700,3058076000,64600,64500,64600,64500,15
|
|
20241007,142600,3057108400,64600,64600,64600,64500,70
|
|
20241007,142500,3052592700,64500,64500,64500,64500,13
|
|
20241007,142400,3051754200,64500,64400,64500,64400,84
|
|
20241007,142300,3046338300,64400,64400,64500,64400,66
|
|
20241007,142200,3042084200,64500,64500,64500,64400,46
|
|
20241007,142100,3039120000,64500,64400,64500,64400,58
|
|
20241007,142000,3035383600,64400,64400,64500,64400,58
|
|
20241007,141900,3031645100,64400,64400,64500,64400,58
|
|
20241007,141800,3027909100,64500,64400,64500,64400,43
|
|
20241007,141700,3025139800,64600,64400,64600,64400,81
|
|
20241007,141600,3019916100,64500,64500,64500,64400,72
|
|
20241007,141500,3015278700,64500,64400,64500,64400,47
|
|
20241007,141400,3012251200,64400,64400,64500,64400,210
|
|
20241007,141300,2998726900,64500,64400,64500,64400,55
|
|
20241007,141200,2995184700,64500,64500,64600,64500,268
|
|
20241007,141100,2977897400,64500,64600,64600,64500,200
|
|
20241007,141000,2964993700,64500,64500,64500,64500,159
|
|
20241007,140900,2954738200,64600,64600,64600,64500,55
|
|
20241007,140800,2951190000,64500,64500,64600,64500,51
|
|
20241007,140700,2947900200,64500,64400,64600,64400,308
|
|
20241007,140600,2928025000,64500,64400,64500,64400,52
|
|
20241007,140500,2924676100,64500,64500,64500,64400,42
|
|
20241007,140400,2921970800,64400,64400,64500,64400,53
|
|
20241007,140300,2918557300,64400,64500,64600,64400,244
|
|
20241007,140200,2902820200,64500,64500,64600,64500,59
|
|
20241007,140100,2899014300,64500,64500,64600,64500,64
|
|
20241007,140000,2894886000,64500,64500,64600,64500,14
|
|
20241007,135900,2893982800,64500,64600,64600,64500,61
|
|
20241007,135800,2890048000,64500,64500,64500,64400,110
|
|
20241007,135700,2882953900,64500,64600,64600,64500,84
|
|
20241007,135600,2877534600,64500,64400,64500,64400,70
|
|
20241007,135500,2873024200,64500,64500,64500,64500,56
|
|
20241007,135400,2869412200,64500,64500,64500,64400,65
|
|
20241007,135300,2865225900,64500,64400,64500,64400,45
|
|
20241007,135200,2862327600,64400,64500,64500,64400,54
|
|
20241007,135100,2858849500,64400,64400,64500,64400,147
|
|
20241007,135000,2849382500,64400,64400,64500,64400,36
|
|
20241007,134900,2847063300,64400,64500,64500,64400,69
|
|
20241007,134800,2842619500,64400,64400,64500,64400,22
|
|
20241007,134700,2841202000,64400,64400,64500,64400,67
|
|
20241007,134600,2836886600,64400,64500,64500,64400,12
|
|
20241007,134500,2836113600,64400,64400,64700,64400,116
|
|
20241007,134400,2828636400,64400,64300,64400,64300,69
|
|
20241007,134300,2824197500,64500,64400,64500,64400,257
|
|
20241007,134200,2807646300,64500,64500,64500,64400,70
|
|
20241007,134100,2803135500,64500,64600,64600,64400,270
|
|
20241007,134000,2785695600,64700,64500,64700,64500,72
|
|
20241007,133900,2781046500,64500,64500,64500,64300,259
|
|
20241007,133800,2764363200,64500,64400,64500,64300,26
|
|
20241007,133700,2762687800,64400,64500,64500,64300,250
|
|
20241007,133600,2746580400,64500,64600,64600,64500,12
|
|
20241007,133500,2745806300,64500,64700,64700,64500,231
|
|
20241007,133400,2730877200,64700,64800,64800,64700,494
|
|
20241007,133300,2698866500,64900,64800,64900,64800,95
|
|
20241007,133200,2692704400,64900,64900,64900,64800,116
|
|
20241007,133100,2685183100,64900,64800,64900,64800,73
|
|
20241007,133000,2680446900,64900,64900,64900,64800,158
|
|
20241007,132900,2670197000,64900,64900,64900,64800,463
|
|
20241007,132800,2640150600,64800,64900,64900,64800,128
|
|
20241007,132700,2631846500,64800,64800,64900,64700,978
|
|
20241007,132600,2568457200,64800,64700,64800,64600,155
|
|
20241007,132500,2558417400,64600,64700,64800,64600,114
|
|
20241007,132400,2551042100,64700,64700,64700,64600,87
|
|
20241007,132300,2545416300,64700,64700,64700,64700,28
|
|
20241007,132200,2543604700,64600,64700,64700,64600,49
|
|
20241007,132100,2540434700,64700,64600,64700,64600,38
|
|
20241007,132000,2537976500,64700,64600,64700,64600,71
|
|
20241007,131900,2533383800,64600,64600,64700,64600,110
|
|
20241007,131800,2526267500,64700,64500,64700,64500,2355
|
|
20241007,131700,2374219900,64500,64400,64500,64400,686
|
|
20241007,131600,2330033300,64400,64400,64400,64300,11
|
|
20241007,131500,2329325200,64400,64300,64400,64200,84
|
|
20241007,131400,2323922600,64200,64300,64300,64200,30
|
|
20241007,131300,2321995300,64200,64300,64300,64200,19
|
|
20241007,131200,2320774500,64300,64300,64300,64300,5
|
|
20241007,131100,2320453000,64300,64300,64300,64300,1
|
|
20241007,131000,2320388700,64200,64100,64300,64100,10
|
|
20241007,130900,2319746500,64300,64300,64300,64300,2
|
|
20241007,130800,2319617900,64300,64300,64300,64300,2
|
|
20241007,130700,2319489300,64200,64400,64400,64200,297
|
|
20241007,130600,2300394200,64400,64300,64400,64300,21
|
|
20241007,130500,2299043400,64400,64400,64400,64400,40
|
|
20241007,130400,2296467400,64400,64400,64400,64400,0
|
|
20241007,130300,2296467400,64400,64400,64400,64400,9
|
|
20241007,130200,2295887800,64300,64400,64400,64300,30
|
|
20241007,130100,2293956800,64400,64400,64400,64400,19
|
|
20241007,130000,2292733200,64400,64400,64400,64400,22
|
|
20241007,125900,2291316400,64300,64300,64300,64300,1
|
|
20241007,125800,2291252100,64300,64400,64400,64300,19
|
|
20241007,125700,2290029900,64400,64400,64400,64300,59
|
|
20241007,125600,2286232300,64400,64400,64400,64400,4
|
|
20241007,125500,2285974700,64400,64300,64400,64300,5
|
|
20241007,125400,2285652900,64400,64400,64400,64400,32
|
|
20241007,125300,2283592100,64400,64400,64400,64300,82
|
|
20241007,125200,2278313300,64400,64300,64400,64300,71
|
|
20241007,125100,2273741000,64400,64400,64400,64400,54
|
|
20241007,125000,2270263400,64400,64400,64400,64400,21
|
|
20241007,124900,2268911000,64400,64400,64400,64400,10
|
|
20241007,124800,2268267000,64400,64400,64400,64400,74
|
|
20241007,124700,2263501400,64400,64400,64400,64300,12
|
|
20241007,124600,2262728700,64400,64400,64400,64200,55
|
|
20241007,124500,2259187100,64400,64400,64400,64200,60
|
|
20241007,124400,2255326100,64400,64400,64400,64400,9
|
|
20241007,124300,2254746500,64400,64400,64400,64300,18
|
|
20241007,124200,2253587400,64400,64400,64400,64300,30
|
|
20241007,124100,2251655700,64400,64300,64400,64300,28
|
|
20241007,124000,2249853400,64300,64300,64300,64300,9
|
|
20241007,123900,2249274700,64300,64300,64300,64300,27
|
|
20241007,123800,2247538600,64300,64400,64400,64300,27
|
|
20241007,123700,2245801600,64400,64400,64400,64300,23
|
|
20241007,123600,2244320700,64300,64400,64400,64200,42
|
|
20241007,123500,2241617100,64200,64200,64300,64200,98
|
|
20241007,123400,2235315900,64300,64300,64300,64300,2
|
|
20241007,123300,2235187300,64300,64300,64300,64300,1
|
|
20241007,123200,2235123000,64300,64300,64300,64300,5
|
|
20241007,123100,2234801500,64200,64300,64300,64200,34
|
|
20241007,123000,2232617200,64300,64300,64300,64300,4
|
|
20241007,122900,2232360000,64200,64300,64300,64200,284
|
|
20241007,122800,2214108200,64300,64300,64300,64300,39
|
|
20241007,122700,2211600500,64400,64300,64400,64300,16
|
|
20241007,122600,2210571300,64300,64400,64400,64300,57
|
|
20241007,122500,2206904300,64300,64400,64400,64300,142
|
|
20241007,122400,2197772100,64400,64500,64500,64300,311
|
|
20241007,122300,2177744200,64500,64500,64500,64500,9
|
|
20241007,122200,2177163700,64500,64500,64500,64500,46
|
|
20241007,122100,2174196700,64500,64500,64500,64500,62
|
|
20241007,122000,2170197700,64500,64500,64500,64400,55
|
|
20241007,121900,2166652400,64500,64500,64500,64400,16
|
|
20241007,121800,2165620500,64500,64500,64500,64500,5
|
|
20241007,121700,2165298000,64500,64400,64500,64400,56
|
|
20241007,121600,2161688100,64500,64500,64500,64400,101
|
|
20241007,121500,2155178800,64500,64400,64500,64400,12
|
|
20241007,121400,2154405200,64500,64500,64500,64400,24
|
|
20241007,121300,2152859300,64500,64500,64500,64500,18
|
|
20241007,121200,2151698300,64500,64500,64500,64500,7
|
|
20241007,121100,2151246800,64500,64500,64600,64400,341
|
|
20241007,121000,2129253600,64600,64600,64600,64500,114
|
|
20241007,120900,2121896300,64600,64600,64700,64500,845
|
|
20241007,120800,2067303300,64600,64600,64600,64500,207
|
|
20241007,120700,2053942700,64600,64200,64600,64100,3269
|
|
20241007,120600,1843460900,64200,64200,64200,64000,52
|
|
20241007,120500,1840123300,64200,64100,64200,64100,93
|
|
20241007,120400,1834159900,64100,64100,64100,64100,35
|
|
20241007,120300,1831916400,64100,64100,64100,64100,32
|
|
20241007,120200,1829865200,64100,64100,64100,64000,9
|
|
20241007,120100,1829288400,64100,64100,64100,64100,0
|
|
20241007,120000,1829288400,64100,64100,64100,64100,13
|
|
20241007,115900,1828455100,64100,64000,64100,64000,450
|
|
20241007,115800,1799651300,63900,63900,63900,63900,13
|
|
20241007,115700,1798820600,64000,63900,64000,63900,125
|
|
20241007,115600,1790830800,63900,63900,63900,63900,21
|
|
20241007,115500,1789488900,63900,63900,63900,63900,5
|
|
20241007,115400,1789169400,63900,63900,63900,63900,8
|
|
20241007,115300,1788658200,63900,63900,63900,63800,101
|
|
20241007,115200,1782207300,63900,64000,64000,63900,25
|
|
20241007,115100,1780609600,64000,63900,64000,63900,15
|
|
20241007,115000,1779650900,64000,64000,64000,64000,16
|
|
20241007,114900,1778626900,64000,64000,64000,64000,10
|
|
20241007,114800,1777986900,64000,64000,64000,64000,2
|
|
20241007,114700,1777858900,64000,64000,64000,64000,209
|
|
20241007,114600,1764482900,64000,63900,64000,63900,15
|
|
20241007,114500,1763524200,63900,63900,63900,63900,106
|
|
20241007,114400,1756750800,63900,63900,63900,63900,4
|
|
20241007,114300,1756495200,63900,63900,63900,63900,8
|
|
20241007,114200,1755984000,63900,63900,63900,63900,3
|
|
20241007,114100,1755792300,63900,63900,63900,63900,4
|
|
20241007,114000,1755536700,63900,63900,63900,63900,5
|
|
20241007,113900,1755217200,63800,63900,63900,63800,14
|
|
20241007,113800,1754322800,63900,63900,63900,63900,1
|
|
20241007,113700,1754258900,63800,63900,63900,63800,24
|
|
20241007,113600,1752727400,63900,63900,63900,63900,4
|
|
20241007,113500,1752471800,63900,63800,63900,63800,5
|
|
20241007,113400,1752152400,63800,63900,63900,63800,169
|
|
20241007,113300,1741369900,63900,63900,63900,63900,2
|
|
20241007,113200,1741242100,63900,63900,63900,63900,3
|
|
20241007,113100,1741050400,63900,63900,63900,63900,3
|
|
20241007,113000,1740858700,63800,63900,63900,63800,35
|
|
20241007,112900,1738624300,63900,63900,63900,63900,3
|
|
20241007,112800,1738432600,63900,63900,63900,63900,1
|
|
20241007,112700,1738368700,63800,63900,63900,63800,4
|
|
20241007,112600,1738113200,63900,63900,63900,63900,5
|
|
20241007,112500,1737793700,63900,63900,63900,63900,18
|
|
20241007,112400,1736643500,63900,63800,63900,63800,11
|
|
20241007,112300,1735941500,63900,64000,64000,63900,13
|
|
20241007,112200,1735110700,63900,64000,64000,63900,117
|
|
20241007,112100,1727634300,64000,64000,64000,63900,20
|
|
20241007,112000,1726355900,63900,64100,64100,63900,200
|
|
20241007,111900,1713557800,64100,64100,64100,64100,2
|
|
20241007,111800,1713429600,64100,64100,64100,64000,13
|
|
20241007,111700,1712596800,64100,64000,64100,64000,12
|
|
20241007,111600,1711828600,64100,64200,64200,64100,4
|
|
20241007,111500,1711572000,64100,64200,64200,64100,144
|
|
20241007,111400,1702340300,64200,64200,64200,64200,6
|
|
20241007,111300,1701955100,64200,64200,64200,64200,6
|
|
20241007,111200,1701569900,64200,64100,64200,64100,15
|
|
20241007,111100,1700608200,64200,64100,64200,64100,59
|
|
20241007,111000,1696825900,64100,64200,64200,64100,8
|
|
20241007,110900,1696312400,64200,64200,64200,64200,2
|
|
20241007,110800,1696184000,64200,64100,64200,64100,13
|
|
20241007,110700,1695349500,64200,64200,64200,64200,1
|
|
20241007,110600,1695285300,64200,64200,64200,64100,34
|
|
20241007,110500,1693103500,64100,64200,64200,64100,19
|
|
20241007,110400,1691885000,64200,64200,64200,64200,1
|
|
20241007,110300,1691820800,64200,64200,64200,64200,14
|
|
20241007,110200,1690922000,64100,64000,64100,64000,218
|
|
20241007,110100,1676948300,64100,64100,64100,63900,51
|
|
20241007,110000,1673687100,64000,64100,64100,64000,58
|
|
20241007,105900,1669974500,64000,64100,64100,64000,219
|
|
20241007,105800,1655957100,64100,64000,64100,64000,29
|
|
20241007,105700,1654098900,64000,64000,64100,64000,28
|
|
20241007,105600,1652304800,64000,64100,64100,64000,25
|
|
20241007,105500,1650702500,64100,64000,64100,63900,74
|
|
20241007,105400,1645965900,64000,64000,64000,64000,16
|
|
20241007,105300,1644941900,63900,64000,64000,63900,25
|
|
20241007,105200,1643342600,64000,64000,64000,63900,51
|
|
20241007,105100,1640081300,64000,64000,64000,64000,25
|
|
20241007,105000,1638481300,64000,64000,64000,63900,54
|
|
20241007,104900,1635026000,64000,64000,64000,63900,30
|
|
20241007,104800,1633106400,64000,63900,64000,63900,59
|
|
20241007,104700,1629330500,64000,64000,64000,63900,29
|
|
20241007,104600,1627474600,63900,63900,64000,63900,41
|
|
20241007,104500,1624853400,64000,64000,64000,63900,43
|
|
20241007,104400,1622101600,63900,63900,64000,63900,51
|
|
20241007,104300,1618842200,63900,63900,63900,63900,3
|
|
20241007,104200,1618650500,64000,64000,64000,63900,16
|
|
20241007,104100,1617626600,63900,64100,64100,63900,23
|
|
20241007,104000,1616152800,63900,64000,64100,63900,42
|
|
20241007,103900,1613463500,64000,64100,64100,64000,7
|
|
20241007,103800,1613015200,64100,64200,64200,64100,189
|
|
20241007,103700,1600899000,64200,64200,64200,64100,23
|
|
20241007,103600,1599422500,64200,64100,64200,64100,211
|
|
20241007,103500,1585895500,64100,64100,64100,64100,62
|
|
20241007,103400,1581921300,64100,64100,64100,64100,39
|
|
20241007,103300,1579421400,64100,64100,64100,64100,20
|
|
20241007,103200,1578139400,64100,64100,64100,64100,23
|
|
20241007,103100,1576665100,64100,64000,64100,64000,39
|
|
20241007,103000,1574165500,64100,64000,64100,64000,41
|
|
20241007,102900,1571540000,64000,63900,64000,63900,54
|
|
20241007,102800,1568086200,63900,63900,63900,63900,6
|
|
20241007,102700,1567702800,63900,63900,64000,63900,43
|
|
20241007,102600,1564954600,64000,64000,64000,64000,4
|
|
20241007,102500,1564698600,63900,64000,64000,63900,25
|
|
20241007,102400,1563100000,63900,63900,63900,63900,0
|
|
20241007,102300,1563100000,63900,63900,63900,63900,16
|
|
20241007,102200,1562077600,63900,63900,63900,63900,147
|
|
20241007,102100,1552684300,63800,63800,63800,63800,10
|
|
20241007,102000,1552046300,63800,63800,63800,63800,150
|
|
20241007,101900,1542476300,63800,63800,63800,63800,17
|
|
20241007,101800,1541391700,63800,63900,63900,63800,500
|
|
20241007,101700,1509466200,63900,63900,63900,63900,14
|
|
20241007,101600,1508571600,63900,64100,64100,63900,316
|
|
20241007,101500,1488347900,64000,64000,64000,64000,74
|
|
20241007,101400,1483611900,64000,64100,64100,64000,95
|
|
20241007,101300,1477530200,64000,64100,64100,64000,41
|
|
20241007,101200,1474904300,64000,64100,64100,64000,30
|
|
20241007,101100,1472982700,64000,64100,64100,64000,45
|
|
20241007,101000,1470101100,64100,64100,64100,64100,1
|
|
20241007,100900,1470037000,64000,64000,64000,64000,0
|
|
20241007,100800,1470037000,64000,64000,64000,64000,2
|
|
20241007,100700,1469909000,64000,64200,64200,64000,1870
|
|
20241007,100600,1350045300,64200,64100,64200,64100,16
|
|
20241007,100500,1349018500,64200,64200,64200,64100,77
|
|
20241007,100400,1344081100,64200,64200,64200,64200,63
|
|
20241007,100300,1340036500,64200,64200,64200,64200,1
|
|
20241007,100200,1339972300,64200,64200,64200,64200,67
|
|
20241007,100100,1335670900,64200,64100,64300,64100,299
|
|
20241007,100000,1316477000,64200,64200,64200,64200,17
|
|
20241007,095900,1315385600,64200,64200,64200,64200,17
|
|
20241007,095800,1314294200,64200,64300,64300,64200,118
|
|
20241007,095700,1306718400,64300,64200,64300,64200,99
|
|
20241007,095600,1300360600,64100,64100,64100,64100,21
|
|
20241007,095500,1299014500,64100,64200,64200,64100,226
|
|
20241007,095400,1284509600,64300,64100,64300,64100,6
|
|
20241007,095300,1284124500,64100,64300,64300,64100,450
|
|
20241007,095200,1255227300,64300,64400,64400,64300,102
|
|
20241007,095100,1248665100,64300,64200,64300,64100,374
|
|
20241007,095000,1224621000,64100,64100,64200,64000,653
|
|
20241007,094900,1182722800,64100,64000,64100,64000,160
|
|
20241007,094800,1172482000,64000,63800,64000,63800,119
|
|
20241007,094700,1164885800,64000,64000,64000,64000,32
|
|
20241007,094600,1162837800,64000,64000,64000,64000,36
|
|
20241007,094500,1160533800,64000,63900,64000,63800,155
|
|
20241007,094400,1150627700,63900,63900,63900,63900,28
|
|
20241007,094300,1148838500,63900,63800,63900,63700,149
|
|
20241007,094200,1139329200,63700,63700,63700,63700,25
|
|
20241007,094100,1137736700,63700,63700,63700,63700,116
|
|
20241007,094000,1130347500,63700,63600,63700,63600,36
|
|
20241007,093900,1128055800,63500,63600,63600,63500,119
|
|
20241007,093800,1120487900,63700,63800,63800,63700,491
|
|
20241007,093700,1089208700,63800,63800,63800,63700,69
|
|
20241007,093600,1084808800,63700,63700,63800,63700,40
|
|
20241007,093500,1082259000,63800,63800,63800,63800,48
|
|
20241007,093400,1079196600,63800,63700,63800,63700,178
|
|
20241007,093300,1067854700,63700,63700,63700,63600,39
|
|
20241007,093200,1065370900,63600,63700,63700,63600,41
|
|
20241007,093100,1062759800,63600,63600,63600,63600,3
|
|
20241007,093000,1062569000,63700,63500,63700,63500,286
|
|
20241007,092900,1044402300,63400,63200,63400,63200,74
|
|
20241007,092800,1039712500,63200,63300,63300,63200,279
|
|
20241007,092700,1022064500,63400,63400,63500,63400,85
|
|
20241007,092600,1016675400,63500,63500,63500,63500,201
|
|
20241007,092500,1003911900,63600,63700,63700,63600,280
|
|
20241007,092400,986103400,63600,63700,63700,63600,46
|
|
20241007,092300,983174700,63600,63600,63700,63600,93
|
|
20241007,092200,977258100,63700,63800,63800,63700,86
|
|
20241007,092100,971779800,63800,63800,63800,63800,30
|
|
20241007,092000,969865800,63800,63800,63800,63800,115
|
|
20241007,091900,962528800,63800,63800,63800,63800,76
|
|
20241007,091800,957680000,63800,63800,63800,63800,2
|
|
20241007,091700,957552400,63800,63800,63800,63800,14
|
|
20241007,091600,956659200,63800,63800,63900,63800,49
|
|
20241007,091500,953532900,63800,63800,63900,63800,40
|
|
20241007,091400,950979300,63800,63700,63800,63700,55
|
|
20241007,091300,947471200,63700,63700,63800,63700,14
|
|
20241007,091200,946579100,63700,63700,63700,63700,1
|
|
20241007,091100,946515400,63600,63700,63700,63600,37
|
|
20241007,091000,944160100,63600,63900,63900,63600,41
|
|
20241007,090900,941544600,63900,63800,63900,63200,882
|
|
20241007,090800,885318600,63900,63800,63900,63700,378
|
|
20241007,090700,861202100,63800,63800,63900,63800,79
|
|
20241007,090600,856157200,63800,64000,64000,63700,733
|
|
20241007,090500,809389900,63700,64300,64500,63700,829
|
|
20241007,090400,756241100,64300,64000,64600,64000,2875
|
|
20241007,090300,571462200,64000,63700,64400,63700,3587
|
|
20241007,090200,341671800,63600,63300,63700,63300,721
|
|
20241007,090100,295925600,63600,64000,64100,63100,1090
|
|
20241007,090000,226625200,64100,62300,64100,62300,3606
|