616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,191300,2097963060,2215,2215,2215,2215,15749
|
|
20241008,191200,2097963060,2215,2215,2215,2215,0
|
|
20241008,191100,2097963060,2215,2215,2215,2215,0
|
|
20241008,191000,2097963060,2215,2215,2215,2215,0
|
|
20241008,190900,2097963060,2215,2215,2215,2215,0
|
|
20241008,190800,2097963060,2215,2215,2215,2215,0
|
|
20241008,190700,2097963060,2215,2215,2215,2215,0
|
|
20241008,190600,2097963060,2215,2215,2215,2215,0
|
|
20241008,190500,2097963060,2215,2215,2215,2215,0
|
|
20241008,190400,2097963060,2215,2215,2215,2215,0
|
|
20241008,190300,2097963060,2215,2215,2215,2215,0
|
|
20241008,190200,2097963060,2215,2215,2215,2215,0
|
|
20241008,190100,2097963060,2215,2215,2215,2215,0
|
|
20241008,190000,2097963060,2215,2215,2215,2215,0
|
|
20241008,185900,2097963060,2215,2215,2215,2215,0
|
|
20241008,185800,2097963060,2215,2215,2215,2215,0
|
|
20241008,185700,2097963060,2215,2215,2215,2215,0
|
|
20241008,185600,2097963060,2215,2215,2215,2215,0
|
|
20241008,185500,2097963060,2215,2215,2215,2215,0
|
|
20241008,185400,2097963060,2215,2215,2215,2215,0
|
|
20241008,185300,2097963060,2215,2215,2215,2215,0
|
|
20241008,185200,2097963060,2215,2215,2215,2215,0
|
|
20241008,185100,2097963060,2215,2215,2215,2215,0
|
|
20241008,185000,2097963060,2215,2215,2215,2215,0
|
|
20241008,184900,2097963060,2215,2215,2215,2215,0
|
|
20241008,184800,2097963060,2215,2215,2215,2215,0
|
|
20241008,184700,2097963060,2215,2215,2215,2215,0
|
|
20241008,184600,2097963060,2215,2215,2215,2215,0
|
|
20241008,184500,2097963060,2215,2215,2215,2215,0
|
|
20241008,184400,2097963060,2215,2215,2215,2215,0
|
|
20241008,184300,2097963060,2215,2215,2215,2215,15749
|
|
20241008,184200,2097963060,2215,2215,2215,2215,0
|
|
20241008,184100,2097963060,2215,2215,2215,2215,0
|
|
20241008,184000,2097963060,2215,2215,2215,2215,0
|
|
20241008,183900,2097963060,2215,2215,2215,2215,0
|
|
20241008,183800,2097963060,2215,2215,2215,2215,0
|
|
20241008,183700,2097963060,2215,2215,2215,2215,0
|
|
20241008,183600,2097963060,2215,2215,2215,2215,0
|
|
20241008,183500,2097963060,2215,2215,2215,2215,0
|
|
20241008,183400,2097963060,2215,2215,2215,2215,0
|
|
20241008,183300,2097963060,2215,2215,2215,2215,0
|
|
20241008,183200,2097963060,2215,2215,2215,2215,0
|
|
20241008,183100,2097963060,2215,2215,2215,2215,0
|
|
20241008,183000,2097963060,2215,2215,2215,2215,0
|
|
20241008,182900,2097963060,2215,2215,2215,2215,0
|
|
20241008,182800,2097963060,2215,2215,2215,2215,0
|
|
20241008,182700,2097963060,2215,2215,2215,2215,0
|
|
20241008,182600,2097963060,2215,2215,2215,2215,0
|
|
20241008,182500,2097963060,2215,2215,2215,2215,0
|
|
20241008,182400,2097963060,2215,2215,2215,2215,0
|
|
20241008,182300,2097963060,2215,2215,2215,2215,0
|
|
20241008,182200,2097963060,2215,2215,2215,2215,0
|
|
20241008,182100,2097963060,2215,2215,2215,2215,0
|
|
20241008,182000,2097963060,2215,2215,2215,2215,0
|
|
20241008,181900,2097963060,2215,2215,2215,2215,0
|
|
20241008,181800,2097963060,2215,2215,2215,2215,0
|
|
20241008,181700,2097963060,2215,2215,2215,2215,0
|
|
20241008,181600,2097963060,2215,2215,2215,2215,0
|
|
20241008,181500,2097963060,2215,2215,2215,2215,0
|
|
20241008,181400,2097963060,2215,2215,2215,2215,0
|
|
20241008,181300,2097963060,2215,2215,2215,2215,15749
|
|
20241008,181200,2097963060,2215,2215,2215,2215,0
|
|
20241008,181100,2097963060,2215,2215,2215,2215,0
|
|
20241008,181000,2097963060,2215,2215,2215,2215,0
|
|
20241008,180900,2097963060,2215,2215,2215,2215,0
|
|
20241008,180800,2097963060,2215,2215,2215,2215,0
|
|
20241008,180700,2097963060,2215,2215,2215,2215,0
|
|
20241008,180600,2097963060,2215,2215,2215,2215,0
|
|
20241008,180500,2097963060,2215,2215,2215,2215,0
|
|
20241008,180400,2097963060,2215,2215,2215,2215,0
|
|
20241008,180300,2097963060,2215,2215,2215,2215,0
|
|
20241008,180200,2097963060,2215,2215,2215,2215,0
|
|
20241008,180100,2097963060,2215,2215,2215,2215,0
|
|
20241008,180000,2097963060,2215,2215,2215,2215,0
|
|
20241008,175900,2097963060,2215,2215,2215,2215,0
|
|
20241008,175800,2097963060,2215,2215,2215,2215,0
|
|
20241008,175700,2097963060,2215,2215,2215,2215,0
|
|
20241008,175600,2097963060,2215,2215,2215,2215,0
|
|
20241008,175500,2097963060,2215,2215,2215,2215,0
|
|
20241008,175400,2097963060,2215,2215,2215,2215,0
|
|
20241008,175300,2097963060,2215,2215,2215,2215,0
|
|
20241008,175200,2097963060,2215,2215,2215,2215,0
|
|
20241008,175100,2097963060,2215,2215,2215,2215,0
|
|
20241008,175000,2097963060,2215,2215,2215,2215,0
|
|
20241008,174900,2097963060,2215,2215,2215,2215,0
|
|
20241008,174800,2097963060,2215,2215,2215,2215,0
|
|
20241008,174700,2097963060,2215,2215,2215,2215,0
|
|
20241008,174600,2097963060,2215,2215,2215,2215,0
|
|
20241008,174500,2097963060,2215,2215,2215,2215,0
|
|
20241008,174400,2097963060,2215,2215,2215,2215,0
|
|
20241008,174300,2097963060,2215,2215,2215,2215,15749
|
|
20241008,174200,2097963060,2215,2215,2215,2215,0
|
|
20241008,174100,2097963060,2215,2215,2215,2215,0
|
|
20241008,174000,2097963060,2215,2215,2215,2215,0
|
|
20241008,173900,2097963060,2215,2215,2215,2215,0
|
|
20241008,173800,2097963060,2215,2215,2215,2215,0
|
|
20241008,173700,2097963060,2215,2215,2215,2215,0
|
|
20241008,173600,2097963060,2215,2215,2215,2215,0
|
|
20241008,173500,2097963060,2215,2215,2215,2215,0
|
|
20241008,173400,2097963060,2215,2215,2215,2215,0
|
|
20241008,173300,2097963060,2215,2215,2215,2215,0
|
|
20241008,173200,2097963060,2215,2215,2215,2215,0
|
|
20241008,173100,2097963060,2215,2215,2215,2215,0
|
|
20241008,173000,2097963060,2215,2215,2215,2215,0
|
|
20241008,172900,2097963060,2215,2215,2215,2215,0
|
|
20241008,172800,2097963060,2215,2215,2215,2215,0
|
|
20241008,172700,2097963060,2215,2215,2215,2215,0
|
|
20241008,172600,2097963060,2215,2215,2215,2215,0
|
|
20241008,172500,2097963060,2215,2215,2215,2215,0
|
|
20241008,172400,2097963060,2215,2215,2215,2215,0
|
|
20241008,172300,2097963060,2215,2215,2215,2215,0
|
|
20241008,172200,2097963060,2215,2215,2215,2215,0
|
|
20241008,172100,2097963060,2215,2215,2215,2215,0
|
|
20241008,172000,2097963060,2215,2215,2215,2215,0
|
|
20241008,171900,2097963060,2215,2215,2215,2215,0
|
|
20241008,171800,2097963060,2215,2215,2215,2215,0
|
|
20241008,171700,2097963060,2215,2215,2215,2215,0
|
|
20241008,171600,2097963060,2215,2215,2215,2215,0
|
|
20241008,171500,2097963060,2215,2215,2215,2215,0
|
|
20241008,171400,2097963060,2215,2215,2215,2215,0
|
|
20241008,171300,2097963060,2215,2215,2215,2215,15749
|
|
20241008,171200,2097963060,2215,2215,2215,2215,0
|
|
20241008,171100,2097963060,2215,2215,2215,2215,0
|
|
20241008,171000,2097963060,2215,2215,2215,2215,0
|
|
20241008,170900,2097963060,2215,2215,2215,2215,0
|
|
20241008,170800,2097963060,2215,2215,2215,2215,0
|
|
20241008,170700,2097963060,2215,2215,2215,2215,0
|
|
20241008,170600,2097963060,2215,2215,2215,2215,0
|
|
20241008,170500,2097963060,2215,2215,2215,2215,0
|
|
20241008,170400,2097963060,2215,2215,2215,2215,0
|
|
20241008,170300,2097963060,2215,2215,2215,2215,0
|
|
20241008,170200,2097963060,2215,2215,2215,2215,0
|
|
20241008,170100,2097963060,2215,2215,2215,2215,0
|
|
20241008,170000,2097963060,2215,2215,2215,2215,0
|
|
20241008,165900,2097963060,2215,2215,2215,2215,0
|
|
20241008,165800,2097963060,2215,2215,2215,2215,0
|
|
20241008,165700,2097963060,2215,2215,2215,2215,0
|
|
20241008,165600,2097963060,2215,2215,2215,2215,0
|
|
20241008,165500,2097963060,2215,2215,2215,2215,0
|
|
20241008,165400,2097963060,2215,2215,2215,2215,0
|
|
20241008,165300,2097963060,2215,2215,2215,2215,0
|
|
20241008,165200,2097963060,2215,2215,2215,2215,0
|
|
20241008,165100,2097963060,2215,2215,2215,2215,0
|
|
20241008,165000,2097963060,2215,2215,2215,2215,0
|
|
20241008,164900,2097963060,2215,2215,2215,2215,0
|
|
20241008,164800,2097963060,2215,2215,2215,2215,0
|
|
20241008,164700,2097963060,2215,2215,2215,2215,0
|
|
20241008,164600,2097963060,2215,2215,2215,2215,0
|
|
20241008,164500,2097963060,2215,2215,2215,2215,0
|
|
20241008,164400,2097963060,2215,2215,2215,2215,0
|
|
20241008,164300,2097963060,2215,2215,2215,2215,15749
|
|
20241008,164200,2097963060,2215,2215,2215,2215,0
|
|
20241008,164100,2097963060,2215,2215,2215,2215,0
|
|
20241008,164000,2097963060,2215,2215,2215,2215,0
|
|
20241008,163900,2097963060,2215,2215,2215,2215,0
|
|
20241008,163800,2097963060,2215,2215,2215,2215,0
|
|
20241008,163700,2097963060,2215,2215,2215,2215,0
|
|
20241008,163600,2097963060,2215,2215,2215,2215,0
|
|
20241008,163500,2097963060,2215,2215,2215,2215,0
|
|
20241008,163400,2097963060,2215,2215,2215,2215,0
|
|
20241008,163300,2097963060,2215,2215,2215,2215,0
|
|
20241008,163200,2097963060,2215,2215,2215,2215,0
|
|
20241008,163100,2097963060,2215,2215,2215,2215,0
|
|
20241008,163000,2097963060,2215,2215,2215,2215,0
|
|
20241008,162900,2097963060,2215,2215,2215,2215,0
|
|
20241008,162800,2097963060,2215,2215,2215,2215,0
|
|
20241008,162700,2097963060,2215,2215,2215,2215,0
|
|
20241008,162600,2097963060,2215,2215,2215,2215,0
|
|
20241008,162500,2097963060,2215,2215,2215,2215,0
|
|
20241008,162400,2097963060,2215,2215,2215,2215,0
|
|
20241008,162300,2097963060,2215,2215,2215,2215,0
|
|
20241008,162200,2097963060,2215,2215,2215,2215,0
|
|
20241008,162100,2097963060,2215,2215,2215,2215,0
|
|
20241008,162000,2097963060,2215,2215,2215,2215,0
|
|
20241008,161900,2097963060,2215,2215,2215,2215,0
|
|
20241008,161800,2097963060,2215,2215,2215,2215,0
|
|
20241008,161700,2097963060,2215,2215,2215,2215,0
|
|
20241008,161600,2097963060,2215,2215,2215,2215,0
|
|
20241008,161500,2097963060,2215,2215,2215,2215,0
|
|
20241008,161400,2097963060,2215,2215,2215,2215,0
|
|
20241008,161300,2097963060,2215,2215,2215,2215,15749
|
|
20241008,161200,2097963060,2215,2215,2215,2215,0
|
|
20241008,161100,2097963060,2215,2215,2215,2215,0
|
|
20241008,161000,2097963060,2215,2215,2215,2215,0
|
|
20241008,160900,2097963060,2215,2215,2215,2215,0
|
|
20241008,160800,2097963060,2215,2215,2215,2215,0
|
|
20241008,160700,2097963060,2215,2215,2215,2215,0
|
|
20241008,160600,2097963060,2215,2215,2215,2215,0
|
|
20241008,160500,2097963060,2215,2215,2215,2215,0
|
|
20241008,160400,2097963060,2215,2215,2215,2215,0
|
|
20241008,160300,2097963060,2215,2215,2215,2215,0
|
|
20241008,160200,2097963060,2215,2215,2215,2215,0
|
|
20241008,160100,2097963060,2215,2215,2215,2215,0
|
|
20241008,160000,2097963060,2215,2215,2215,2215,0
|
|
20241008,155900,2097963060,2215,2215,2215,2215,0
|
|
20241008,155800,2097963060,2215,2215,2215,2215,0
|
|
20241008,155700,2097963060,2215,2215,2215,2215,0
|
|
20241008,155600,2097963060,2215,2215,2215,2215,0
|
|
20241008,155500,2097963060,2215,2215,2215,2215,0
|
|
20241008,155400,2097963060,2215,2215,2215,2215,0
|
|
20241008,155300,2097963060,2215,2215,2215,2215,0
|
|
20241008,155200,2097963060,2215,2215,2215,2215,0
|
|
20241008,155100,2097963060,2215,2215,2215,2215,0
|
|
20241008,155000,2097963060,2215,2215,2215,2215,0
|
|
20241008,154900,2097963060,2215,2215,2215,2215,0
|
|
20241008,154800,2097963060,2215,2215,2215,2215,0
|
|
20241008,154700,2097963060,2215,2215,2215,2215,0
|
|
20241008,154600,2097963060,2215,2215,2215,2215,0
|
|
20241008,154500,2097963060,2215,2215,2215,2215,0
|
|
20241008,154400,2097963060,2215,2215,2215,2215,0
|
|
20241008,154300,2097963060,2215,2215,2215,2215,15749
|
|
20241008,154200,2097963060,2215,2215,2215,2215,0
|
|
20241008,154100,2097963060,2215,2215,2215,2215,0
|
|
20241008,154000,2097963060,2215,2215,2215,2215,0
|
|
20241008,153900,2097963060,2215,2215,2215,2215,0
|
|
20241008,153800,2097963060,2215,2215,2215,2215,0
|
|
20241008,153700,2097963060,2215,2215,2215,2215,0
|
|
20241008,153600,2097963060,2215,2215,2215,2215,0
|
|
20241008,153500,2097963060,2215,2215,2215,2215,0
|
|
20241008,153400,2097963060,2215,2215,2215,2215,0
|
|
20241008,153300,2097963060,2215,2215,2215,2215,0
|
|
20241008,153200,2097963060,2215,2215,2215,2215,0
|
|
20241008,153100,2097963060,2215,2215,2215,2215,0
|
|
20241008,153000,2097963060,2215,2215,2215,2215,15749
|
|
20241008,152900,2063079025,2215,2215,2215,2215,0
|
|
20241008,152800,2063079025,2215,2215,2215,2215,0
|
|
20241008,152700,2063079025,2215,2215,2215,2215,0
|
|
20241008,152600,2063079025,2215,2215,2215,2215,0
|
|
20241008,152500,2063079025,2215,2215,2215,2215,0
|
|
20241008,152400,2063079025,2215,2215,2215,2215,0
|
|
20241008,152300,2063079025,2215,2215,2215,2215,0
|
|
20241008,152200,2063079025,2215,2215,2215,2215,0
|
|
20241008,152100,2063079025,2215,2215,2215,2215,0
|
|
20241008,152000,2063079025,2215,2215,2215,2215,0
|
|
20241008,151900,2063079025,2215,2210,2215,2205,2324
|
|
20241008,151800,2057946765,2210,2210,2210,2200,1498
|
|
20241008,151700,2054641555,2210,2205,2210,2200,13796
|
|
20241008,151600,2024259640,2210,2210,2210,2210,1382
|
|
20241008,151500,2021205420,2205,2200,2215,2200,460
|
|
20241008,151400,2020188840,2200,2210,2210,2200,1647
|
|
20241008,151300,2016549530,2200,2215,2215,2200,2343
|
|
20241008,151200,2011379115,2215,2215,2215,2200,2800
|
|
20241008,151100,2005190890,2215,2215,2215,2215,55
|
|
20241008,151000,2005069065,2215,2210,2215,2205,842
|
|
20241008,150900,2003210120,2215,2215,2215,2210,591
|
|
20241008,150800,2001902055,2215,2210,2215,2200,3085
|
|
20241008,150700,1995095980,2210,2210,2210,2210,117
|
|
20241008,150600,1994837410,2210,2205,2215,2205,313
|
|
20241008,150500,1994147165,2205,2215,2215,2205,2357
|
|
20241008,150400,1988944550,2215,2215,2220,2215,978
|
|
20241008,150300,1986775540,2215,2215,2220,2210,364
|
|
20241008,150200,1985969305,2210,2220,2220,2210,1413
|
|
20241008,150100,1982846555,2215,2215,2215,2215,1280
|
|
20241008,150000,1980011355,2215,2215,2215,2210,6300
|
|
20241008,145900,1966058945,2220,2220,2220,2220,181
|
|
20241008,145800,1965657125,2220,2210,2220,2210,912
|
|
20241008,145700,1963636595,2210,2210,2210,2210,921
|
|
20241008,145600,1961601185,2220,2210,2220,2210,1319
|
|
20241008,145500,1958686155,2210,2210,2220,2210,3971
|
|
20241008,145400,1949905945,2205,2205,2210,2205,944
|
|
20241008,145300,1947824410,2205,2205,2205,2205,2
|
|
20241008,145200,1947820000,2205,2205,2205,2205,0
|
|
20241008,145100,1947820000,2205,2205,2205,2205,730
|
|
20241008,145000,1946210350,2205,2205,2205,2205,0
|
|
20241008,144900,1946210350,2205,2205,2205,2205,0
|
|
20241008,144800,1946210350,2205,2205,2205,2205,1
|
|
20241008,144700,1946208145,2205,2205,2205,2205,146
|
|
20241008,144600,1945886215,2200,2200,2200,2195,228
|
|
20241008,144500,1945384620,2205,2205,2205,2205,0
|
|
20241008,144400,1945384620,2205,2200,2205,2200,518
|
|
20241008,144300,1944245015,2200,2200,2200,2190,13052
|
|
20241008,144200,1915656600,2200,2200,2200,2195,579
|
|
20241008,144100,1914383690,2200,2195,2200,2195,1289
|
|
20241008,144000,1911553680,2195,2195,2195,2195,1000
|
|
20241008,143900,1909358680,2195,2205,2205,2195,5649
|
|
20241008,143800,1896958875,2195,2195,2195,2195,1003
|
|
20241008,143700,1894757290,2205,2205,2205,2205,1000
|
|
20241008,143600,1892552290,2205,2195,2205,2195,1052
|
|
20241008,143500,1890243135,2195,2195,2195,2195,1850
|
|
20241008,143400,1886182385,2195,2200,2205,2195,1611
|
|
20241008,143300,1882640620,2205,2205,2205,2205,0
|
|
20241008,143200,1882640620,2205,2205,2205,2205,4
|
|
20241008,143100,1882631800,2195,2200,2200,2195,2605
|
|
20241008,143000,1876908310,2205,2205,2205,2205,0
|
|
20241008,142900,1876908310,2205,2200,2205,2195,8552
|
|
20241008,142800,1858136345,2195,2200,2200,2195,1600
|
|
20241008,142700,1854623025,2205,2200,2205,2200,16
|
|
20241008,142600,1854587750,2200,2195,2200,2195,872
|
|
20241008,142500,1852669410,2195,2195,2195,2195,455
|
|
20241008,142400,1851670685,2195,2195,2195,2195,0
|
|
20241008,142300,1851670685,2195,2195,2195,2195,0
|
|
20241008,142200,1851670685,2195,2195,2195,2195,179
|
|
20241008,142100,1851277780,2195,2195,2195,2195,1500
|
|
20241008,142000,1847985280,2195,2195,2195,2195,0
|
|
20241008,141900,1847985280,2195,2200,2200,2195,2755
|
|
20241008,141800,1841925810,2200,2205,2205,2200,9338
|
|
20241008,141700,1821380520,2205,2205,2205,2205,0
|
|
20241008,141600,1821380520,2205,2205,2205,2205,100
|
|
20241008,141500,1821160020,2200,2200,2200,2200,23
|
|
20241008,141400,1821109420,2205,2205,2205,2205,6
|
|
20241008,141300,1821096190,2200,2205,2205,2200,4555
|
|
20241008,141200,1811075185,2205,2205,2205,2205,1101
|
|
20241008,141100,1808647480,2205,2205,2205,2205,1000
|
|
20241008,141000,1806442480,2210,2205,2210,2205,691
|
|
20241008,140900,1804917785,2210,2210,2210,2210,7
|
|
20241008,140800,1804902315,2210,2205,2210,2205,101
|
|
20241008,140700,1804679110,2210,2210,2210,2205,157
|
|
20241008,140600,1804332415,2210,2210,2210,2210,0
|
|
20241008,140500,1804332415,2210,2210,2210,2210,52
|
|
20241008,140400,1804217495,2210,2210,2210,2210,0
|
|
20241008,140300,1804217495,2210,2215,2215,2210,77
|
|
20241008,140200,1804047230,2215,2215,2215,2215,0
|
|
20241008,140100,1804047230,2215,2210,2215,2210,201
|
|
20241008,140000,1803603015,2210,2205,2210,2205,450
|
|
20241008,135900,1802610760,2205,2205,2205,2205,1918
|
|
20241008,135800,1798381570,2205,2205,2205,2205,569
|
|
20241008,135700,1797126925,2205,2210,2210,2205,18
|
|
20241008,135600,1797087230,2205,2210,2210,2205,59
|
|
20241008,135500,1796957090,2210,2210,2210,2205,245
|
|
20241008,135400,1796416760,2210,2210,2210,2205,2779
|
|
20241008,135300,1790286195,2215,2215,2220,2215,6999
|
|
20241008,135200,1774783405,2215,2215,2215,2215,2123
|
|
20241008,135100,1770080960,2220,2215,2220,2215,453
|
|
20241008,135000,1769077560,2215,2215,2215,2210,1439
|
|
20241008,134900,1765894630,2215,2215,2215,2215,1
|
|
20241008,134800,1765892415,2215,2215,2215,2210,37
|
|
20241008,134700,1765810510,2215,2220,2220,2215,1241
|
|
20241008,134600,1763061690,2215,2215,2215,2215,5
|
|
20241008,134500,1763050615,2220,2215,2220,2215,32
|
|
20241008,134400,1762979725,2220,2220,2220,2220,2
|
|
20241008,134300,1762975285,2215,2220,2220,2215,207
|
|
20241008,134200,1762516595,2215,2225,2225,2215,1560
|
|
20241008,134100,1759054360,2225,2220,2225,2220,2100
|
|
20241008,134000,1754388470,2220,2215,2225,2215,1249
|
|
20241008,133900,1751614760,2215,2220,2220,2215,607
|
|
20241008,133800,1750267255,2220,2215,2220,2215,1534
|
|
20241008,133700,1746866945,2225,2225,2225,2225,15
|
|
20241008,133600,1746833570,2225,2225,2225,2215,251
|
|
20241008,133500,1746276595,2215,2220,2225,2215,209
|
|
20241008,133400,1745812660,2220,2220,2225,2220,3964
|
|
20241008,133300,1736995075,2220,2225,2225,2220,5540
|
|
20241008,133200,1724696270,2220,2215,2220,2215,5053
|
|
20241008,133100,1713488655,2215,2215,2215,2215,2055
|
|
20241008,133000,1708936830,2215,2205,2215,2205,13249
|
|
20241008,132900,1679652785,2200,2200,2200,2200,1
|
|
20241008,132800,1679650585,2205,2205,2205,2195,2069
|
|
20241008,132700,1675107330,2200,2200,2205,2200,15752
|
|
20241008,132600,1640450730,2200,2200,2200,2200,400
|
|
20241008,132500,1639570730,2200,2200,2200,2200,2
|
|
20241008,132400,1639566330,2195,2200,2200,2195,3022
|
|
20241008,132300,1632917990,2200,2200,2200,2200,1110
|
|
20241008,132200,1630475990,2200,2200,2200,2200,966
|
|
20241008,132100,1628350790,2200,2200,2200,2195,459
|
|
20241008,132000,1627341470,2200,2200,2200,2200,59
|
|
20241008,131900,1627211670,2200,2195,2200,2195,3971
|
|
20241008,131800,1618491320,2195,2195,2195,2195,110
|
|
20241008,131700,1618249870,2195,2195,2195,2195,1
|
|
20241008,131600,1618247675,2190,2190,2190,2190,1027
|
|
20241008,131500,1615998545,2190,2190,2190,2190,210
|
|
20241008,131400,1615538645,2190,2190,2190,2190,166
|
|
20241008,131300,1615175105,2190,2185,2190,2185,2396
|
|
20241008,131200,1609939840,2185,2185,2185,2185,120
|
|
20241008,131100,1609677640,2185,2185,2185,2185,0
|
|
20241008,131000,1609677640,2185,2180,2185,2180,4593
|
|
20241008,130900,1599642685,2185,2185,2185,2185,1608
|
|
20241008,130800,1596129205,2185,2185,2185,2185,0
|
|
20241008,130700,1596129205,2185,2185,2185,2185,5
|
|
20241008,130600,1596118280,2190,2190,2190,2190,0
|
|
20241008,130500,1596118280,2190,2190,2190,2190,7
|
|
20241008,130400,1596102950,2190,2185,2190,2185,5721
|
|
20241008,130300,1583602560,2190,2190,2190,2190,20
|
|
20241008,130200,1583558760,2190,2190,2190,2190,2
|
|
20241008,130100,1583554380,2190,2180,2190,2180,5399
|
|
20241008,130000,1571784550,2190,2190,2190,2190,84
|
|
20241008,125900,1571600590,2190,2190,2190,2180,505
|
|
20241008,125800,1570499640,2180,2180,2180,2180,84
|
|
20241008,125700,1570316520,2180,2185,2185,2180,2939
|
|
20241008,125600,1563907505,2185,2185,2185,2185,1174
|
|
20241008,125500,1561342315,2190,2185,2190,2185,9
|
|
20241008,125400,1561322615,2190,2190,2190,2190,18
|
|
20241008,125300,1561283195,2190,2190,2190,2190,1
|
|
20241008,125200,1561281005,2190,2185,2190,2185,7
|
|
20241008,125100,1561265705,2190,2190,2190,2190,0
|
|
20241008,125000,1561265705,2190,2190,2190,2190,0
|
|
20241008,124900,1561265705,2190,2185,2190,2185,86
|
|
20241008,124800,1561077540,2190,2190,2190,2185,360
|
|
20241008,124700,1560290930,2190,2185,2190,2185,6246
|
|
20241008,124600,1546643415,2185,2185,2185,2185,0
|
|
20241008,124500,1546643415,2185,2185,2185,2185,100
|
|
20241008,124400,1546424915,2190,2190,2190,2190,1
|
|
20241008,124300,1546422725,2185,2190,2190,2185,402
|
|
20241008,124200,1545543355,2190,2190,2190,2190,101
|
|
20241008,124100,1545322165,2180,2180,2180,2180,0
|
|
20241008,124000,1545322165,2180,2185,2185,2180,2640
|
|
20241008,123900,1539559945,2190,2190,2190,2190,0
|
|
20241008,123800,1539559945,2190,2190,2190,2190,0
|
|
20241008,123700,1539559945,2190,2185,2190,2185,2182
|
|
20241008,123600,1534786625,2180,2180,2180,2180,1140
|
|
20241008,123500,1532301425,2180,2180,2185,2175,939
|
|
20241008,123400,1530258930,2180,2180,2180,2180,35
|
|
20241008,123300,1530182630,2180,2180,2180,2180,5847
|
|
20241008,123200,1517436170,2180,2180,2185,2180,520
|
|
20241008,123100,1516302020,2180,2180,2180,2180,1
|
|
20241008,123000,1516299840,2185,2180,2185,2180,2225
|
|
20241008,122900,1511447090,2185,2180,2185,2180,846
|
|
20241008,122800,1509602760,2180,2185,2185,2180,367
|
|
20241008,122700,1508802300,2185,2180,2185,2180,23
|
|
20241008,122600,1508752155,2180,2185,2185,2180,5552
|
|
20241008,122500,1496648190,2180,2190,2190,2180,31074
|
|
20241008,122400,1428864340,2185,2190,2190,2185,86
|
|
20241008,122300,1428676400,2190,2190,2190,2190,146
|
|
20241008,122200,1428356660,2190,2190,2190,2190,1509
|
|
20241008,122100,1425051950,2190,2190,2190,2190,0
|
|
20241008,122000,1425051950,2190,2190,2190,2185,10075
|
|
20241008,121900,1402987750,2190,2185,2190,2185,3311
|
|
20241008,121800,1395736665,2185,2195,2195,2185,354
|
|
20241008,121700,1394962135,2185,2190,2195,2185,1257
|
|
20241008,121600,1392209730,2190,2190,2190,2190,1
|
|
20241008,121500,1392207540,2185,2185,2185,2185,0
|
|
20241008,121400,1392207540,2185,2190,2190,2185,489
|
|
20241008,121300,1391138775,2190,2185,2190,2185,846
|
|
20241008,121200,1389288535,2190,2190,2190,2190,375
|
|
20241008,121100,1388467285,2190,2190,2190,2190,702
|
|
20241008,121000,1386929905,2180,2180,2180,2180,777
|
|
20241008,120900,1385236045,2180,2190,2190,2180,5937
|
|
20241008,120800,1372269035,2185,2190,2190,2185,13467
|
|
20241008,120700,1342843630,2190,2190,2195,2185,8996
|
|
20241008,120600,1323174770,2195,2185,2195,2185,233
|
|
20241008,120500,1322665350,2190,2190,2190,2190,327
|
|
20241008,120400,1321949220,2190,2190,2195,2190,65
|
|
20241008,120300,1321806860,2190,2190,2190,2190,0
|
|
20241008,120200,1321806860,2190,2190,2190,2190,3964
|
|
20241008,120100,1313125700,2190,2195,2195,2190,5002
|
|
20241008,120000,1302158030,2195,2200,2200,2195,294
|
|
20241008,115900,1301511235,2200,2195,2200,2195,3
|
|
20241008,115800,1301504640,2200,2200,2200,2200,217
|
|
20241008,115700,1301027240,2195,2195,2195,2195,2
|
|
20241008,115600,1301022850,2195,2195,2195,2195,151
|
|
20241008,115500,1300691405,2200,2200,2200,2200,45
|
|
20241008,115400,1300592405,2200,2200,2200,2195,255
|
|
20241008,115300,1300032660,2195,2195,2195,2195,1
|
|
20241008,115200,1300030465,2200,2195,2200,2195,103
|
|
20241008,115100,1299804365,2195,2195,2195,2195,282
|
|
20241008,115000,1299185375,2205,2205,2205,2200,265
|
|
20241008,114900,1298602215,2200,2205,2205,2200,7
|
|
20241008,114800,1298586805,2205,2195,2205,2195,1570
|
|
20241008,114700,1295132805,2205,2195,2205,2195,4
|
|
20241008,114600,1295123995,2205,2205,2205,2195,836
|
|
20241008,114500,1293286435,2205,2200,2205,2200,1360
|
|
20241008,114400,1290294430,2200,2195,2200,2195,8
|
|
20241008,114300,1290276865,2195,2195,2200,2195,1421
|
|
20241008,114200,1287157765,2195,2195,2200,2195,554
|
|
20241008,114100,1285941715,2195,2195,2195,2195,7
|
|
20241008,114000,1285926350,2195,2195,2195,2195,7
|
|
20241008,113900,1285910985,2195,2195,2195,2190,183
|
|
20241008,113800,1285510050,2195,2195,2205,2190,21581
|
|
20241008,113700,1238198415,2195,2195,2195,2195,58
|
|
20241008,113600,1238071105,2205,2205,2205,2205,0
|
|
20241008,113500,1238071105,2205,2200,2205,2200,6390
|
|
20241008,113400,1224008345,2200,2200,2200,2200,123
|
|
20241008,113300,1223737745,2200,2200,2200,2200,696
|
|
20241008,113200,1222206545,2200,2195,2205,2195,2623
|
|
20241008,113100,1216435900,2195,2200,2200,2195,12046
|
|
20241008,113000,1189994450,2200,2200,2200,2200,2741
|
|
20241008,112900,1183964250,2200,2200,2200,2200,444
|
|
20241008,112800,1182987450,2200,2200,2200,2200,100
|
|
20241008,112700,1182767450,2200,2205,2205,2200,20
|
|
20241008,112600,1182723425,2205,2205,2205,2205,881
|
|
20241008,112500,1180780820,2205,2205,2205,2205,767
|
|
20241008,112400,1179089585,2205,2205,2205,2205,103
|
|
20241008,112300,1178862470,2205,2205,2205,2205,40
|
|
20241008,112200,1178774270,2205,2205,2205,2205,1828
|
|
20241008,112100,1174743530,2200,2205,2205,2200,5587
|
|
20241008,112000,1162451810,2205,2200,2210,2200,420
|
|
20241008,111900,1161526685,2205,2205,2205,2200,282
|
|
20241008,111800,1160905570,2205,2205,2205,2200,2579
|
|
20241008,111700,1155231470,2205,2210,2210,2205,78
|
|
20241008,111600,1155059250,2210,2200,2210,2200,2183
|
|
20241008,111500,1150256620,2200,2205,2205,2200,750
|
|
20241008,111400,1148606120,2200,2205,2205,2200,662
|
|
20241008,111300,1147146420,2200,2210,2210,2200,17
|
|
20241008,111200,1147108925,2205,2205,2205,2205,775
|
|
20241008,111100,1145400050,2200,2205,2205,2200,3569
|
|
20241008,111000,1137543255,2205,2205,2205,2205,500
|
|
20241008,110900,1136440755,2195,2200,2200,2195,5576
|
|
20241008,110800,1124201430,2195,2195,2205,2195,3126
|
|
20241008,110700,1117335070,2205,2195,2205,2195,479
|
|
20241008,110600,1116283655,2195,2195,2200,2195,876
|
|
20241008,110500,1114360830,2195,2195,2200,2195,2488
|
|
20241008,110400,1108899170,2195,2210,2210,2195,30705
|
|
20241008,110300,1041357835,2210,2210,2210,2210,595
|
|
20241008,110200,1040042885,2205,2205,2205,2205,3261
|
|
20241008,110100,1032852380,2205,2210,2210,2205,11312
|
|
20241008,110000,1007897170,2210,2210,2210,2210,0
|
|
20241008,105900,1007897170,2210,2210,2210,2210,56
|
|
20241008,105800,1007773410,2210,2210,2210,2210,3392
|
|
20241008,105700,1000277090,2210,2210,2210,2210,1921
|
|
20241008,105600,996031680,2215,2210,2215,2210,1685
|
|
20241008,105500,992307690,2215,2215,2215,2215,2
|
|
20241008,105400,992303260,2215,2215,2215,2215,126
|
|
20241008,105300,992024170,2215,2215,2215,2215,136
|
|
20241008,105200,991722930,2215,2210,2215,2210,676
|
|
20241008,105100,990228880,2215,2210,2215,2210,59
|
|
20241008,105000,990098200,2215,2215,2215,2215,0
|
|
20241008,104900,990098200,2215,2215,2215,2215,133
|
|
20241008,104800,989803605,2210,2210,2210,2210,13
|
|
20241008,104700,989774875,2220,2220,2220,2220,153
|
|
20241008,104600,989435215,2220,2215,2220,2210,2260
|
|
20241008,104500,984429480,2215,2215,2220,2215,208
|
|
20241008,104400,983968750,2215,2220,2220,2215,1137
|
|
20241008,104300,981447795,2225,2220,2225,2215,1030
|
|
20241008,104200,979161250,2225,2215,2225,2215,940
|
|
20241008,104100,977076150,2215,2215,2215,2215,219
|
|
20241008,104000,976591065,2220,2220,2220,2220,300
|
|
20241008,103900,975925065,2210,2210,2210,2210,0
|
|
20241008,103800,975925065,2210,2210,2215,2210,1074
|
|
20241008,103700,973546515,2210,2205,2210,2205,104
|
|
20241008,103600,973316695,2205,2210,2215,2205,7962
|
|
20241008,103500,955697455,2205,2205,2205,2205,2737
|
|
20241008,103400,949662370,2210,2210,2210,2210,1630
|
|
20241008,103300,946060070,2210,2210,2210,2210,4999
|
|
20241008,103200,935012280,2210,2210,2220,2210,190
|
|
20241008,103100,934590570,2210,2215,2220,2210,3012
|
|
20241008,103000,927926550,2210,2210,2220,2210,1130
|
|
20241008,102900,925424250,2210,2215,2215,2210,2460
|
|
20241008,102800,919982200,2210,2210,2210,2210,252
|
|
20241008,102700,919425280,2210,2215,2215,2210,2689
|
|
20241008,102600,913469785,2210,2205,2210,2205,7
|
|
20241008,102500,913454330,2205,2215,2215,2205,7513
|
|
20241008,102400,896876470,2215,2215,2215,2215,325
|
|
20241008,102300,896156595,2225,2210,2225,2210,432
|
|
20241008,102200,895195510,2210,2220,2220,2210,10568
|
|
20241008,102100,871832255,2215,2215,2215,2215,1000
|
|
20241008,102000,869617255,2220,2215,2220,2215,805
|
|
20241008,101900,867833650,2215,2215,2215,2215,3567
|
|
20241008,101800,859932745,2220,2220,2220,2220,55
|
|
20241008,101700,859810645,2220,2220,2220,2220,1997
|
|
20241008,101600,855377305,2220,2220,2220,2220,0
|
|
20241008,101500,855377305,2220,2230,2230,2220,185
|
|
20241008,101400,854965605,2215,2215,2215,2215,0
|
|
20241008,101300,854965605,2215,2215,2215,2215,100
|
|
20241008,101200,854744105,2220,2220,2220,2220,0
|
|
20241008,101100,854744105,2220,2230,2235,2220,12127
|
|
20241008,101000,827780045,2230,2225,2230,2225,1749
|
|
20241008,100900,823888015,2230,2230,2230,2225,6927
|
|
20241008,100800,808470890,2230,2230,2230,2230,2571
|
|
20241008,100700,802737560,2230,2230,2230,2225,3741
|
|
20241008,100600,794400130,2230,2230,2235,2230,628
|
|
20241008,100500,792998570,2230,2240,2240,2230,9936
|
|
20241008,100400,770790980,2235,2245,2245,2235,8941
|
|
20241008,100300,750748570,2240,2240,2240,2240,7151
|
|
20241008,100200,734730330,2235,2240,2240,2235,1399
|
|
20241008,100100,731599385,2240,2235,2240,2230,1909
|
|
20241008,100000,727328455,2235,2235,2235,2235,1714
|
|
20241008,095900,723497665,2230,2225,2230,2225,1629
|
|
20241008,095800,719865695,2235,2235,2235,2225,251
|
|
20241008,095700,719304725,2225,2230,2230,2225,2223
|
|
20241008,095600,714354740,2230,2230,2230,2230,2651
|
|
20241008,095500,708443010,2230,2225,2230,2225,2845
|
|
20241008,095400,702112485,2225,2230,2230,2225,1073
|
|
20241008,095300,699725055,2225,2230,2230,2225,435
|
|
20241008,095200,698755310,2230,2230,2230,2230,1617
|
|
20241008,095100,695149400,2230,2235,2235,2230,1112
|
|
20241008,095000,692669540,2235,2235,2235,2235,118
|
|
20241008,094900,692405810,2230,2235,2235,2230,736
|
|
20241008,094800,690763065,2235,2225,2235,2225,132
|
|
20241008,094700,690468165,2225,2225,2230,2225,942
|
|
20241008,094600,688370115,2230,2235,2235,2230,4033
|
|
20241008,094500,679362095,2235,2230,2235,2230,4088
|
|
20241008,094400,670240605,2230,2220,2230,2220,10306
|
|
20241008,094300,647330990,2220,2220,2220,2220,0
|
|
20241008,094200,647330990,2220,2220,2220,2220,300
|
|
20241008,094100,646664990,2220,2220,2225,2220,225
|
|
20241008,094000,646165480,2225,2225,2225,2225,4
|
|
20241008,093900,646156580,2220,2220,2220,2220,4211
|
|
20241008,093800,636808160,2220,2220,2220,2220,126
|
|
20241008,093700,636528440,2220,2210,2220,2210,2354
|
|
20241008,093600,631312875,2215,2205,2215,2205,5294
|
|
20241008,093500,619598515,2210,2210,2210,2210,6
|
|
20241008,093400,619585255,2205,2205,2210,2205,950
|
|
20241008,093300,617490140,2205,2200,2205,2200,2453
|
|
20241008,093200,612083155,2200,2205,2205,2200,719
|
|
20241008,093100,610500695,2205,2200,2205,2200,717
|
|
20241008,093000,608923285,2205,2200,2205,2195,2741
|
|
20241008,092900,602905000,2200,2200,2205,2200,7053
|
|
20241008,092800,587388135,2200,2200,2210,2200,12381
|
|
20241008,092700,560121795,2195,2205,2205,2195,16460
|
|
20241008,092600,523912550,2205,2210,2225,2205,6430
|
|
20241008,092500,509711940,2210,2215,2215,2210,7047
|
|
20241008,092400,494123365,2215,2220,2220,2215,448
|
|
20241008,092300,493128880,2230,2220,2230,2220,1662
|
|
20241008,092200,489425185,2225,2230,2230,2225,69
|
|
20241008,092100,489271640,2220,2225,2225,2220,1972
|
|
20241008,092000,484893585,2225,2220,2225,2220,623
|
|
20241008,091900,483510445,2230,2225,2230,2215,2011
|
|
20241008,091800,479055115,2215,2220,2225,2215,5435
|
|
20241008,091700,466988000,2220,2215,2220,2215,603
|
|
20241008,091600,465652010,2220,2215,2220,2215,1131
|
|
20241008,091500,463143545,2220,2215,2220,2215,3864
|
|
20241008,091400,454569600,2220,2225,2230,2220,2860
|
|
20241008,091300,448214020,2230,2225,2230,2220,649
|
|
20241008,091200,446771780,2230,2225,2230,2215,6354
|
|
20241008,091100,432652305,2225,2220,2230,2220,1805
|
|
20241008,091000,428633275,2225,2215,2225,2215,5519
|
|
20241008,090900,416377510,2205,2210,2215,2200,15087
|
|
20241008,090800,383111190,2210,2205,2225,2205,5311
|
|
20241008,090700,371379645,2205,2215,2215,2205,13156
|
|
20241008,090600,342311730,2215,2225,2225,2200,23215
|
|
20241008,090500,290945770,2225,2235,2235,2225,14730
|
|
20241008,090400,258127135,2235,2240,2245,2235,13942
|
|
20241008,090300,226937705,2240,2245,2245,2240,19118
|
|
20241008,090200,184064595,2245,2240,2245,2235,9910
|
|
20241008,090100,161866460,2240,2240,2240,2225,16474
|
|
20241008,090000,125051625,2235,2235,2250,2230,55938
|