621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191800,3726957650,18560,18560,18560,18560,2042
|
|
20241007,191700,3726957650,18560,18560,18560,18560,0
|
|
20241007,191600,3726957650,18560,18560,18560,18560,0
|
|
20241007,191500,3726957650,18560,18560,18560,18560,0
|
|
20241007,191400,3726957650,18560,18560,18560,18560,0
|
|
20241007,191300,3726957650,18560,18560,18560,18560,0
|
|
20241007,191200,3726957650,18560,18560,18560,18560,0
|
|
20241007,191100,3726957650,18560,18560,18560,18560,0
|
|
20241007,191000,3726957650,18560,18560,18560,18560,0
|
|
20241007,190900,3726957650,18560,18560,18560,18560,0
|
|
20241007,190800,3726957650,18560,18560,18560,18560,0
|
|
20241007,190700,3726957650,18560,18560,18560,18560,0
|
|
20241007,190600,3726957650,18560,18560,18560,18560,0
|
|
20241007,190500,3726957650,18560,18560,18560,18560,0
|
|
20241007,190400,3726957650,18560,18560,18560,18560,0
|
|
20241007,190300,3726957650,18560,18560,18560,18560,0
|
|
20241007,190200,3726957650,18560,18560,18560,18560,0
|
|
20241007,190100,3726957650,18560,18560,18560,18560,0
|
|
20241007,190000,3726957650,18560,18560,18560,18560,0
|
|
20241007,185900,3726957650,18560,18560,18560,18560,0
|
|
20241007,185800,3726957650,18560,18560,18560,18560,0
|
|
20241007,185700,3726957650,18560,18560,18560,18560,0
|
|
20241007,185600,3726957650,18560,18560,18560,18560,0
|
|
20241007,185500,3726957650,18560,18560,18560,18560,0
|
|
20241007,185400,3726957650,18560,18560,18560,18560,0
|
|
20241007,185300,3726957650,18560,18560,18560,18560,0
|
|
20241007,185200,3726957650,18560,18560,18560,18560,0
|
|
20241007,185100,3726957650,18560,18560,18560,18560,0
|
|
20241007,185000,3726957650,18560,18560,18560,18560,0
|
|
20241007,184900,3726957650,18560,18560,18560,18560,0
|
|
20241007,184800,3726957650,18560,18560,18560,18560,2042
|
|
20241007,184700,3726957650,18560,18560,18560,18560,0
|
|
20241007,184600,3726957650,18560,18560,18560,18560,0
|
|
20241007,184500,3726957650,18560,18560,18560,18560,0
|
|
20241007,184400,3726957650,18560,18560,18560,18560,0
|
|
20241007,184300,3726957650,18560,18560,18560,18560,0
|
|
20241007,184200,3726957650,18560,18560,18560,18560,0
|
|
20241007,184100,3726957650,18560,18560,18560,18560,0
|
|
20241007,184000,3726957650,18560,18560,18560,18560,0
|
|
20241007,183900,3726957650,18560,18560,18560,18560,0
|
|
20241007,183800,3726957650,18560,18560,18560,18560,0
|
|
20241007,183700,3726957650,18560,18560,18560,18560,0
|
|
20241007,183600,3726957650,18560,18560,18560,18560,0
|
|
20241007,183500,3726957650,18560,18560,18560,18560,0
|
|
20241007,183400,3726957650,18560,18560,18560,18560,0
|
|
20241007,183300,3726957650,18560,18560,18560,18560,0
|
|
20241007,183200,3726957650,18560,18560,18560,18560,0
|
|
20241007,183100,3726957650,18560,18560,18560,18560,0
|
|
20241007,183000,3726957650,18560,18560,18560,18560,0
|
|
20241007,182900,3726957650,18560,18560,18560,18560,0
|
|
20241007,182800,3726957650,18560,18560,18560,18560,0
|
|
20241007,182700,3726957650,18560,18560,18560,18560,0
|
|
20241007,182600,3726957650,18560,18560,18560,18560,0
|
|
20241007,182500,3726957650,18560,18560,18560,18560,0
|
|
20241007,182400,3726957650,18560,18560,18560,18560,0
|
|
20241007,182300,3726957650,18560,18560,18560,18560,0
|
|
20241007,182200,3726957650,18560,18560,18560,18560,0
|
|
20241007,182100,3726957650,18560,18560,18560,18560,0
|
|
20241007,182000,3726957650,18560,18560,18560,18560,0
|
|
20241007,181900,3726957650,18560,18560,18560,18560,0
|
|
20241007,181800,3726957650,18560,18560,18560,18560,2042
|
|
20241007,181700,3726957650,18560,18560,18560,18560,0
|
|
20241007,181600,3726957650,18560,18560,18560,18560,0
|
|
20241007,181500,3726957650,18560,18560,18560,18560,0
|
|
20241007,181400,3726957650,18560,18560,18560,18560,0
|
|
20241007,181300,3726957650,18560,18560,18560,18560,0
|
|
20241007,181200,3726957650,18560,18560,18560,18560,0
|
|
20241007,181100,3726957650,18560,18560,18560,18560,0
|
|
20241007,181000,3726957650,18560,18560,18560,18560,0
|
|
20241007,180900,3726957650,18560,18560,18560,18560,0
|
|
20241007,180800,3726957650,18560,18560,18560,18560,0
|
|
20241007,180700,3726957650,18560,18560,18560,18560,0
|
|
20241007,180600,3726957650,18560,18560,18560,18560,0
|
|
20241007,180500,3726957650,18560,18560,18560,18560,0
|
|
20241007,180400,3726957650,18560,18560,18560,18560,0
|
|
20241007,180300,3726957650,18560,18560,18560,18560,0
|
|
20241007,180200,3726957650,18560,18560,18560,18560,0
|
|
20241007,180100,3726957650,18560,18560,18560,18560,0
|
|
20241007,180000,3726957650,18560,18560,18560,18560,0
|
|
20241007,175900,3726957650,18560,18560,18560,18560,0
|
|
20241007,175800,3726957650,18560,18560,18560,18560,0
|
|
20241007,175700,3726957650,18560,18560,18560,18560,0
|
|
20241007,175600,3726957650,18560,18560,18560,18560,0
|
|
20241007,175500,3726957650,18560,18560,18560,18560,0
|
|
20241007,175400,3726957650,18560,18560,18560,18560,0
|
|
20241007,175300,3726957650,18560,18560,18560,18560,0
|
|
20241007,175200,3726957650,18560,18560,18560,18560,0
|
|
20241007,175100,3726957650,18560,18560,18560,18560,0
|
|
20241007,175000,3726957650,18560,18560,18560,18560,0
|
|
20241007,174900,3726957650,18560,18560,18560,18560,0
|
|
20241007,174800,3726957650,18560,18560,18560,18560,2042
|
|
20241007,174700,3726957650,18560,18560,18560,18560,0
|
|
20241007,174600,3726957650,18560,18560,18560,18560,0
|
|
20241007,174500,3726957650,18560,18560,18560,18560,0
|
|
20241007,174400,3726957650,18560,18560,18560,18560,0
|
|
20241007,174300,3726957650,18560,18560,18560,18560,0
|
|
20241007,174200,3726957650,18560,18560,18560,18560,0
|
|
20241007,174100,3726957650,18560,18560,18560,18560,0
|
|
20241007,174000,3726957650,18560,18560,18560,18560,0
|
|
20241007,173900,3726957650,18560,18560,18560,18560,0
|
|
20241007,173800,3726957650,18560,18560,18560,18560,0
|
|
20241007,173700,3726957650,18560,18560,18560,18560,0
|
|
20241007,173600,3726957650,18560,18560,18560,18560,0
|
|
20241007,173500,3726957650,18560,18560,18560,18560,0
|
|
20241007,173400,3726957650,18560,18560,18560,18560,0
|
|
20241007,173300,3726957650,18560,18560,18560,18560,0
|
|
20241007,173200,3726957650,18560,18560,18560,18560,0
|
|
20241007,173100,3726957650,18560,18560,18560,18560,0
|
|
20241007,173000,3726957650,18560,18560,18560,18560,0
|
|
20241007,172900,3726957650,18560,18560,18560,18560,0
|
|
20241007,172800,3726957650,18560,18560,18560,18560,0
|
|
20241007,172700,3726957650,18560,18560,18560,18560,0
|
|
20241007,172600,3726957650,18560,18560,18560,18560,0
|
|
20241007,172500,3726957650,18560,18560,18560,18560,0
|
|
20241007,172400,3726957650,18560,18560,18560,18560,0
|
|
20241007,172300,3726957650,18560,18560,18560,18560,0
|
|
20241007,172200,3726957650,18560,18560,18560,18560,0
|
|
20241007,172100,3726957650,18560,18560,18560,18560,0
|
|
20241007,172000,3726957650,18560,18560,18560,18560,0
|
|
20241007,171900,3726957650,18560,18560,18560,18560,0
|
|
20241007,171800,3726957650,18560,18560,18560,18560,2042
|
|
20241007,171700,3726957650,18560,18560,18560,18560,0
|
|
20241007,171600,3726957650,18560,18560,18560,18560,0
|
|
20241007,171500,3726957650,18560,18560,18560,18560,0
|
|
20241007,171400,3726957650,18560,18560,18560,18560,0
|
|
20241007,171300,3726957650,18560,18560,18560,18560,0
|
|
20241007,171200,3726957650,18560,18560,18560,18560,0
|
|
20241007,171100,3726957650,18560,18560,18560,18560,0
|
|
20241007,171000,3726957650,18560,18560,18560,18560,0
|
|
20241007,170900,3726957650,18560,18560,18560,18560,0
|
|
20241007,170800,3726957650,18560,18560,18560,18560,0
|
|
20241007,170700,3726957650,18560,18560,18560,18560,0
|
|
20241007,170600,3726957650,18560,18560,18560,18560,0
|
|
20241007,170500,3726957650,18560,18560,18560,18560,0
|
|
20241007,170400,3726957650,18560,18560,18560,18560,0
|
|
20241007,170300,3726957650,18560,18560,18560,18560,0
|
|
20241007,170200,3726957650,18560,18560,18560,18560,0
|
|
20241007,170100,3726957650,18560,18560,18560,18560,0
|
|
20241007,170000,3726957650,18560,18560,18560,18560,0
|
|
20241007,165900,3726957650,18560,18560,18560,18560,0
|
|
20241007,165800,3726957650,18560,18560,18560,18560,0
|
|
20241007,165700,3726957650,18560,18560,18560,18560,0
|
|
20241007,165600,3726957650,18560,18560,18560,18560,0
|
|
20241007,165500,3726957650,18560,18560,18560,18560,0
|
|
20241007,165400,3726957650,18560,18560,18560,18560,0
|
|
20241007,165300,3726957650,18560,18560,18560,18560,0
|
|
20241007,165200,3726957650,18560,18560,18560,18560,0
|
|
20241007,165100,3726957650,18560,18560,18560,18560,0
|
|
20241007,165000,3726957650,18560,18560,18560,18560,0
|
|
20241007,164900,3726957650,18560,18560,18560,18560,0
|
|
20241007,164800,3726957650,18560,18560,18560,18560,2042
|
|
20241007,164700,3726957650,18560,18560,18560,18560,0
|
|
20241007,164600,3726957650,18560,18560,18560,18560,0
|
|
20241007,164500,3726957650,18560,18560,18560,18560,0
|
|
20241007,164400,3726957650,18560,18560,18560,18560,0
|
|
20241007,164300,3726957650,18560,18560,18560,18560,0
|
|
20241007,164200,3726957650,18560,18560,18560,18560,0
|
|
20241007,164100,3726957650,18560,18560,18560,18560,0
|
|
20241007,164000,3726957650,18560,18560,18560,18560,0
|
|
20241007,163900,3726957650,18560,18560,18560,18560,0
|
|
20241007,163800,3726957650,18560,18560,18560,18560,0
|
|
20241007,163700,3726957650,18560,18560,18560,18560,0
|
|
20241007,163600,3726957650,18560,18560,18560,18560,0
|
|
20241007,163500,3726957650,18560,18560,18560,18560,0
|
|
20241007,163400,3726957650,18560,18560,18560,18560,0
|
|
20241007,163300,3726957650,18560,18560,18560,18560,0
|
|
20241007,163200,3726957650,18560,18560,18560,18560,0
|
|
20241007,163100,3726957650,18560,18560,18560,18560,0
|
|
20241007,163000,3726957650,18560,18560,18560,18560,0
|
|
20241007,162900,3726957650,18560,18560,18560,18560,0
|
|
20241007,162800,3726957650,18560,18560,18560,18560,0
|
|
20241007,162700,3726957650,18560,18560,18560,18560,0
|
|
20241007,162600,3726957650,18560,18560,18560,18560,0
|
|
20241007,162500,3726957650,18560,18560,18560,18560,0
|
|
20241007,162400,3726957650,18560,18560,18560,18560,0
|
|
20241007,162300,3726957650,18560,18560,18560,18560,0
|
|
20241007,162200,3726957650,18560,18560,18560,18560,0
|
|
20241007,162100,3726957650,18560,18560,18560,18560,0
|
|
20241007,162000,3726957650,18560,18560,18560,18560,0
|
|
20241007,161900,3726957650,18560,18560,18560,18560,0
|
|
20241007,161800,3726957650,18560,18560,18560,18560,2042
|
|
20241007,161700,3726957650,18560,18560,18560,18560,0
|
|
20241007,161600,3726957650,18560,18560,18560,18560,0
|
|
20241007,161500,3726957650,18560,18560,18560,18560,0
|
|
20241007,161400,3726957650,18560,18560,18560,18560,0
|
|
20241007,161300,3726957650,18560,18560,18560,18560,0
|
|
20241007,161200,3726957650,18560,18560,18560,18560,0
|
|
20241007,161100,3726957650,18560,18560,18560,18560,0
|
|
20241007,161000,3726957650,18560,18560,18560,18560,0
|
|
20241007,160900,3726957650,18560,18560,18560,18560,0
|
|
20241007,160800,3726957650,18560,18560,18560,18560,0
|
|
20241007,160700,3726957650,18560,18560,18560,18560,0
|
|
20241007,160600,3726957650,18560,18560,18560,18560,0
|
|
20241007,160500,3726957650,18560,18560,18560,18560,0
|
|
20241007,160400,3726957650,18560,18560,18560,18560,0
|
|
20241007,160300,3726957650,18560,18560,18560,18560,0
|
|
20241007,160200,3726957650,18560,18560,18560,18560,0
|
|
20241007,160100,3726957650,18560,18560,18560,18560,0
|
|
20241007,160000,3726957650,18560,18560,18560,18560,0
|
|
20241007,155900,3726957650,18560,18560,18560,18560,0
|
|
20241007,155800,3726957650,18560,18560,18560,18560,0
|
|
20241007,155700,3726957650,18560,18560,18560,18560,0
|
|
20241007,155600,3726957650,18560,18560,18560,18560,0
|
|
20241007,155500,3726957650,18560,18560,18560,18560,0
|
|
20241007,155400,3726957650,18560,18560,18560,18560,0
|
|
20241007,155300,3726957650,18560,18560,18560,18560,0
|
|
20241007,155200,3726957650,18560,18560,18560,18560,0
|
|
20241007,155100,3726957650,18560,18560,18560,18560,0
|
|
20241007,155000,3726957650,18560,18560,18560,18560,0
|
|
20241007,154900,3726957650,18560,18560,18560,18560,0
|
|
20241007,154800,3726957650,18560,18560,18560,18560,2042
|
|
20241007,154700,3726957650,18560,18560,18560,18560,0
|
|
20241007,154600,3726957650,18560,18560,18560,18560,0
|
|
20241007,154500,3726957650,18560,18560,18560,18560,0
|
|
20241007,154400,3726957650,18560,18560,18560,18560,0
|
|
20241007,154300,3726957650,18560,18560,18560,18560,0
|
|
20241007,154200,3726957650,18560,18560,18560,18560,0
|
|
20241007,154100,3726957650,18560,18560,18560,18560,0
|
|
20241007,154000,3726957650,18560,18560,18560,18560,0
|
|
20241007,153900,3726957650,18560,18560,18560,18560,0
|
|
20241007,153800,3726957650,18560,18560,18560,18560,0
|
|
20241007,153700,3726957650,18560,18560,18560,18560,0
|
|
20241007,153600,3726957650,18560,18560,18560,18560,0
|
|
20241007,153500,3726957650,18560,18560,18560,18560,0
|
|
20241007,153400,3726957650,18560,18560,18560,18560,0
|
|
20241007,153300,3726957650,18560,18560,18560,18560,0
|
|
20241007,153200,3726957650,18560,18560,18560,18560,0
|
|
20241007,153100,3726957650,18560,18560,18560,18560,0
|
|
20241007,153000,3726957650,18560,18560,18560,18560,2042
|
|
20241007,152900,3689058130,18560,18560,18560,18560,0
|
|
20241007,152800,3689058130,18560,18560,18560,18560,0
|
|
20241007,152700,3689058130,18560,18560,18560,18560,0
|
|
20241007,152600,3689058130,18560,18560,18560,18560,0
|
|
20241007,152500,3689058130,18560,18560,18560,18560,0
|
|
20241007,152400,3689058130,18560,18560,18560,18560,0
|
|
20241007,152300,3689058130,18560,18560,18560,18560,0
|
|
20241007,152200,3689058130,18560,18560,18560,18560,0
|
|
20241007,152100,3689058130,18560,18560,18560,18560,0
|
|
20241007,152000,3689058130,18560,18560,18560,18560,0
|
|
20241007,151900,3689058130,18560,18560,18570,18560,963
|
|
20241007,151800,3671183620,18550,18550,18560,18550,592
|
|
20241007,151700,3660201960,18550,18550,18560,18550,511
|
|
20241007,151600,3650721470,18560,18550,18560,18550,84
|
|
20241007,151500,3649163090,18550,18560,18560,18550,496
|
|
20241007,151400,3639961790,18550,18550,18550,18550,22
|
|
20241007,151300,3639553690,18550,18550,18550,18550,144
|
|
20241007,151200,3636882490,18550,18560,18570,18550,1103
|
|
20241007,151100,3616418050,18560,18560,18560,18550,107
|
|
20241007,151000,3614432390,18560,18560,18560,18540,127
|
|
20241007,150900,3612075290,18540,18540,18540,18540,216
|
|
20241007,150800,3608070650,18540,18550,18550,18540,300
|
|
20241007,150700,3602508600,18540,18550,18550,18540,616
|
|
20241007,150600,3591085800,18550,18550,18550,18550,623
|
|
20241007,150500,3579529150,18540,18550,18550,18540,1960
|
|
20241007,150400,3543173870,18560,18570,18570,18550,1136
|
|
20241007,150300,3522086240,18570,18570,18580,18570,400
|
|
20241007,150200,3514657600,18580,18590,18590,18570,1321
|
|
20241007,150100,3490122630,18580,18580,18580,18580,133
|
|
20241007,150000,3487651490,18580,18590,18590,18580,321
|
|
20241007,145900,3481687190,18590,18610,18610,18590,905
|
|
20241007,145800,3464856820,18610,18610,18610,18610,10
|
|
20241007,145700,3464670720,18610,18620,18620,18610,317
|
|
20241007,145600,3458771250,18620,18620,18620,18620,362
|
|
20241007,145500,3452030810,18620,18610,18620,18610,5
|
|
20241007,145400,3451937720,18620,18630,18630,18620,43
|
|
20241007,145300,3451137030,18620,18620,18620,18610,258
|
|
20241007,145200,3446333300,18620,18620,18620,18620,112
|
|
20241007,145100,3444247860,18620,18620,18620,18620,1
|
|
20241007,145000,3444229240,18600,18600,18600,18600,58
|
|
20241007,144900,3443150440,18600,18600,18620,18600,348
|
|
20241007,144800,3436677120,18600,18600,18600,18600,31
|
|
20241007,144700,3436100520,18610,18610,18610,18610,10
|
|
20241007,144600,3435914420,18610,18610,18610,18610,10
|
|
20241007,144500,3435728320,18610,18590,18610,18590,516
|
|
20241007,144400,3426127240,18590,18590,18590,18590,364
|
|
20241007,144300,3419360480,18590,18600,18600,18590,914
|
|
20241007,144200,3402366720,18600,18600,18600,18600,52
|
|
20241007,144100,3401399520,18600,18600,18600,18600,3
|
|
20241007,144000,3401343720,18600,18600,18600,18600,226
|
|
20241007,143900,3397140120,18600,18600,18600,18600,8
|
|
20241007,143800,3396991320,18590,18590,18590,18590,22
|
|
20241007,143700,3396582340,18590,18590,18590,18590,110
|
|
20241007,143600,3394537440,18590,18600,18600,18590,265
|
|
20241007,143500,3389610570,18600,18600,18600,18600,503
|
|
20241007,143400,3380254770,18610,18610,18610,18610,26
|
|
20241007,143300,3379770910,18600,18600,18600,18600,0
|
|
20241007,143200,3379770910,18600,18600,18620,18600,893
|
|
20241007,143100,3363149880,18600,18600,18600,18600,400
|
|
20241007,143000,3355709880,18610,18620,18620,18610,468
|
|
20241007,142900,3346998290,18630,18630,18630,18630,31
|
|
20241007,142800,3346420760,18630,18630,18630,18630,8
|
|
20241007,142700,3346271720,18620,18620,18620,18620,0
|
|
20241007,142600,3346271720,18620,18620,18620,18620,300
|
|
20241007,142500,3340685720,18610,18610,18610,18610,1
|
|
20241007,142400,3340667110,18620,18620,18620,18620,22
|
|
20241007,142300,3340257470,18610,18610,18610,18610,34
|
|
20241007,142200,3339624730,18620,18620,18620,18620,43
|
|
20241007,142100,3338824070,18630,18630,18630,18630,107
|
|
20241007,142000,3336830660,18630,18630,18630,18630,51
|
|
20241007,141900,3335880530,18630,18630,18630,18630,0
|
|
20241007,141800,3335880530,18630,18630,18630,18630,0
|
|
20241007,141700,3335880530,18630,18640,18640,18630,101
|
|
20241007,141600,3333998410,18630,18620,18630,18620,1228
|
|
20241007,141500,3311133040,18610,18610,18610,18610,15
|
|
20241007,141400,3310853890,18610,18610,18610,18610,210
|
|
20241007,141300,3306945790,18610,18620,18620,18610,115
|
|
20241007,141200,3304805630,18620,18620,18620,18620,51
|
|
20241007,141100,3303856010,18620,18610,18620,18610,823
|
|
20241007,141000,3288539950,18610,18610,18610,18610,5
|
|
20241007,140900,3288446900,18610,18610,18610,18610,6
|
|
20241007,140800,3288335240,18610,18610,18610,18610,5
|
|
20241007,140700,3288242190,18610,18610,18610,18610,83
|
|
20241007,140600,3286697560,18610,18610,18610,18610,9
|
|
20241007,140500,3286530070,18610,18610,18610,18610,2
|
|
20241007,140400,3286492850,18610,18600,18610,18600,649
|
|
20241007,140300,3274420450,18610,18620,18620,18610,107
|
|
20241007,140200,3272429170,18610,18610,18610,18610,11
|
|
20241007,140100,3272224460,18610,18610,18610,18610,242
|
|
20241007,140000,3267720840,18620,18620,18620,18620,8
|
|
20241007,135900,3267571880,18610,18610,18610,18610,1
|
|
20241007,135800,3267553270,18610,18610,18610,18610,30
|
|
20241007,135700,3266994970,18610,18620,18640,18610,1473
|
|
20241007,135600,3239580010,18630,18630,18650,18630,228
|
|
20241007,135500,3235332350,18620,18640,18640,18610,342
|
|
20241007,135400,3228964100,18650,18660,18660,18640,710
|
|
20241007,135300,3215720470,18670,18670,18670,18670,10
|
|
20241007,135200,3215533770,18670,18670,18670,18670,85
|
|
20241007,135100,3213946820,18680,18680,18680,18680,11
|
|
20241007,135000,3213741340,18680,18680,18680,18680,12
|
|
20241007,134900,3213517180,18680,18660,18680,18660,326
|
|
20241007,134800,3207430860,18660,18660,18660,18660,0
|
|
20241007,134700,3207430860,18660,18660,18660,18660,0
|
|
20241007,134600,3207430860,18660,18660,18660,18660,0
|
|
20241007,134500,3207430860,18660,18660,18660,18660,1
|
|
20241007,134400,3207412200,18660,18630,18660,18630,203
|
|
20241007,134300,3203624460,18630,18630,18630,18600,3188
|
|
20241007,134200,3144298250,18640,18620,18640,18620,78
|
|
20241007,134100,3142845870,18630,18640,18640,18630,176
|
|
20241007,134000,3139565990,18640,18650,18650,18640,679
|
|
20241007,133900,3126902790,18650,18650,18650,18650,0
|
|
20241007,133800,3126902790,18650,18650,18650,18650,0
|
|
20241007,133700,3126902790,18650,18650,18650,18650,243
|
|
20241007,133600,3122370840,18660,18660,18660,18660,0
|
|
20241007,133500,3122370840,18660,18660,18660,18660,0
|
|
20241007,133400,3122370840,18660,18680,18680,18660,6
|
|
20241007,133300,3122258860,18680,18680,18680,18660,527
|
|
20241007,133200,3112421500,18680,18670,18680,18670,25
|
|
20241007,133100,3111954510,18680,18670,18680,18660,303
|
|
20241007,133000,3106297750,18670,18660,18690,18660,232
|
|
20241007,132900,3101964100,18660,18650,18660,18650,120
|
|
20241007,132800,3099726040,18650,18650,18650,18650,1
|
|
20241007,132700,3099707390,18650,18650,18650,18650,15
|
|
20241007,132600,3099427640,18650,18650,18650,18650,8
|
|
20241007,132500,3099278440,18660,18650,18660,18650,308
|
|
20241007,132400,3093534230,18660,18660,18660,18660,0
|
|
20241007,132300,3093534230,18660,18660,18660,18660,0
|
|
20241007,132200,3093534230,18660,18670,18670,18660,2
|
|
20241007,132100,3093496900,18660,18670,18670,18660,20
|
|
20241007,132000,3093123690,18650,18650,18650,18650,1
|
|
20241007,131900,3093105040,18650,18640,18650,18640,54
|
|
20241007,131800,3092097950,18650,18640,18650,18630,321
|
|
20241007,131700,3086116660,18640,18650,18650,18630,492
|
|
20241007,131600,3076947380,18670,18660,18670,18660,59
|
|
20241007,131500,3075846000,18660,18660,18660,18660,30
|
|
20241007,131400,3075286200,18660,18660,18660,18660,1
|
|
20241007,131300,3075267540,18660,18660,18660,18650,52
|
|
20241007,131200,3074297720,18650,18650,18650,18650,21
|
|
20241007,131100,3073906070,18650,18650,18650,18650,1
|
|
20241007,131000,3073887420,18650,18650,18650,18650,38
|
|
20241007,130900,3073178720,18650,18650,18650,18650,0
|
|
20241007,130800,3073178720,18650,18640,18650,18640,2
|
|
20241007,130700,3073141430,18640,18650,18650,18630,326
|
|
20241007,130600,3067064350,18660,18680,18680,18650,1211
|
|
20241007,130500,3044457000,18700,18700,18700,18680,873
|
|
20241007,130400,3028138750,18700,18690,18700,18690,402
|
|
20241007,130300,3020621430,18690,18680,18690,18660,6
|
|
20241007,130200,3020509390,18670,18680,18690,18660,249
|
|
20241007,130100,3015860650,18690,18670,18690,18670,5
|
|
20241007,130000,3015767260,18670,18670,18690,18670,236
|
|
20241007,125900,3011361120,18660,18660,18660,18660,11
|
|
20241007,125800,3011155860,18660,18690,18690,18660,478
|
|
20241007,125700,3002223010,18690,18690,18690,18690,74
|
|
20241007,125600,3000839950,18690,18670,18690,18670,153
|
|
20241007,125500,2997981800,18660,18640,18660,18640,17
|
|
20241007,125400,2997664600,18660,18680,18680,18650,575
|
|
20241007,125300,2986933500,18660,18630,18660,18630,219
|
|
20241007,125200,2982849930,18630,18630,18630,18630,224
|
|
20241007,125100,2978676810,18620,18600,18620,18600,56
|
|
20241007,125000,2977634150,18610,18580,18610,18580,270
|
|
20241007,124900,2972614470,18570,18590,18590,18570,62
|
|
20241007,124800,2971462930,18590,18570,18590,18570,523
|
|
20241007,124700,2961741330,18570,18560,18570,18560,125
|
|
20241007,124600,2959420340,18560,18540,18560,18540,42
|
|
20241007,124500,2958640920,18550,18550,18560,18550,365
|
|
20241007,124400,2951870010,18550,18550,18550,18550,175
|
|
20241007,124300,2948623760,18550,18540,18550,18530,23
|
|
20241007,124200,2948197330,18550,18540,18550,18540,343
|
|
20241007,124100,2941836290,18570,18570,18570,18550,295
|
|
20241007,124000,2936362570,18580,18580,18580,18580,6
|
|
20241007,123900,2936251090,18580,18580,18610,18570,422
|
|
20241007,123800,2928406340,18550,18540,18550,18540,1843
|
|
20241007,123700,2894237100,18530,18530,18530,18530,0
|
|
20241007,123600,2894237100,18530,18530,18530,18530,30
|
|
20241007,123500,2893681200,18530,18540,18540,18530,102
|
|
20241007,123400,2891791120,18540,18540,18540,18540,0
|
|
20241007,123300,2891791120,18540,18540,18540,18540,59
|
|
20241007,123200,2890697260,18540,18540,18540,18540,3
|
|
20241007,123100,2890641640,18530,18540,18540,18530,628
|
|
20241007,123000,2879000360,18550,18550,18550,18550,816
|
|
20241007,122900,2863863560,18560,18540,18560,18540,3721
|
|
20241007,122800,2794838310,18530,18540,18550,18530,1916
|
|
20241007,122700,2759324600,18540,18560,18560,18540,990
|
|
20241007,122600,2740957880,18550,18550,18550,18550,27
|
|
20241007,122500,2740457030,18550,18550,18550,18540,310
|
|
20241007,122400,2734707560,18560,18560,18560,18560,220
|
|
20241007,122300,2730624360,18560,18570,18580,18560,108
|
|
20241007,122200,2728619850,18570,18570,18570,18570,201
|
|
20241007,122100,2724887280,18570,18570,18570,18570,468
|
|
20241007,122000,2716196520,18570,18580,18580,18570,1548
|
|
20241007,121900,2687445320,18580,18580,18580,18580,0
|
|
20241007,121800,2687445320,18580,18580,18580,18570,750
|
|
20241007,121700,2673510330,18590,18600,18600,18580,878
|
|
20241007,121600,2657185350,18600,18630,18630,18600,669
|
|
20241007,121500,2644729880,18630,18630,18630,18630,75
|
|
20241007,121400,2643332630,18630,18630,18630,18630,0
|
|
20241007,121300,2643332630,18630,18630,18630,18630,0
|
|
20241007,121200,2643332630,18630,18630,18630,18630,0
|
|
20241007,121100,2643332630,18630,18630,18630,18630,0
|
|
20241007,121000,2643332630,18630,18630,18630,18630,0
|
|
20241007,120900,2643332630,18630,18630,18630,18630,1
|
|
20241007,120800,2643314000,18640,18640,18640,18640,5
|
|
20241007,120700,2643220800,18640,18640,18640,18640,25
|
|
20241007,120600,2642754800,18640,18630,18640,18630,3
|
|
20241007,120500,2642698890,18630,18620,18630,18620,22
|
|
20241007,120400,2642289240,18620,18640,18640,18620,338
|
|
20241007,120300,2635991300,18660,18670,18670,18650,522
|
|
20241007,120200,2626254850,18680,18680,18680,18680,343
|
|
20241007,120100,2619847610,18680,18660,18680,18660,54
|
|
20241007,120000,2618839490,18680,18680,18680,18680,6
|
|
20241007,115900,2618727410,18690,18670,18690,18670,2
|
|
20241007,115800,2618690050,18680,18660,18720,18660,391
|
|
20241007,115700,2611387680,18670,18660,18670,18650,449
|
|
20241007,115600,2603009450,18660,18710,18710,18660,381
|
|
20241007,115500,2595895810,18710,18700,18720,18700,451
|
|
20241007,115400,2587460100,18720,18690,18720,18690,408
|
|
20241007,115300,2579832830,18690,18670,18690,18670,168
|
|
20241007,115200,2576696050,18670,18660,18670,18660,25
|
|
20241007,115100,2576229330,18640,18640,18650,18640,7
|
|
20241007,115000,2576098810,18640,18610,18650,18600,1480
|
|
20241007,114900,2548533910,18620,18670,18670,18620,695
|
|
20241007,114800,2535576580,18680,18680,18690,18670,385
|
|
20241007,114700,2528388230,18690,18730,18730,18690,3093
|
|
20241007,114600,2470530690,18730,18750,18760,18730,471
|
|
20241007,114500,2461703640,18760,18810,18810,18750,685
|
|
20241007,114400,2448838380,18810,18830,18830,18800,974
|
|
20241007,114300,2430519590,18840,18830,18840,18830,393
|
|
20241007,114200,2423119380,18830,18870,18870,18830,386
|
|
20241007,114100,2415849470,18870,18870,18870,18870,55
|
|
20241007,114000,2414811620,18850,18830,18850,18830,121
|
|
20241007,113900,2412531020,18830,18840,18840,18820,49
|
|
20241007,113800,2411608320,18840,18840,18840,18810,236
|
|
20241007,113700,2407166890,18840,18800,18840,18780,1978
|
|
20241007,113600,2370001700,18820,18850,18850,18800,2247
|
|
20241007,113500,2327729790,18820,18840,18840,18810,902
|
|
20241007,113400,2310750040,18860,18850,18860,18830,365
|
|
20241007,113300,2303872860,18870,18860,18880,18860,196
|
|
20241007,113200,2300172700,18860,18900,18910,18860,434
|
|
20241007,113100,2291977160,18900,18900,18910,18880,620
|
|
20241007,113000,2280260890,18890,18900,18900,18890,270
|
|
20241007,112900,2275157940,18900,18890,18900,18890,98
|
|
20241007,112800,2273306140,18880,18890,18890,18880,303
|
|
20241007,112700,2267582690,18890,18890,18890,18880,268
|
|
20241007,112600,2262520230,18870,18890,18900,18870,244
|
|
20241007,112500,2257911000,18900,18900,18900,18890,424
|
|
20241007,112400,2249900380,18900,18900,18900,18890,348
|
|
20241007,112300,2243323270,18890,18880,18890,18870,148
|
|
20241007,112200,2240529180,18880,18870,18900,18870,269
|
|
20241007,112100,2235448990,18880,18900,18900,18870,651
|
|
20241007,112000,2223152300,18900,18900,18910,18900,411
|
|
20241007,111900,2215384390,18900,18900,18900,18900,115
|
|
20241007,111800,2213210890,18900,18900,18910,18900,206
|
|
20241007,111700,2209317480,18890,18870,18900,18870,615
|
|
20241007,111600,2197705170,18870,18900,18900,18870,356
|
|
20241007,111500,2190982000,18910,18900,18910,18900,352
|
|
20241007,111400,2184329190,18900,18880,18900,18880,622
|
|
20241007,111300,2172579790,18880,18880,18890,18870,305
|
|
20241007,111200,2166821220,18880,18880,18880,18870,287
|
|
20241007,111100,2161403340,18890,18890,18900,18880,291
|
|
20241007,111000,2155906700,18890,18880,18890,18880,260
|
|
20241007,110900,2150995310,18890,18900,18900,18890,394
|
|
20241007,110800,2143551220,18890,18890,18900,18880,894
|
|
20241007,110700,2126658290,18890,18900,18900,18890,649
|
|
20241007,110600,2114397550,18900,18900,18900,18890,187
|
|
20241007,110500,2110863560,18900,18900,18910,18880,1447
|
|
20241007,110400,2083519680,18910,18910,18910,18910,0
|
|
20241007,110300,2083519680,18910,18880,18910,18880,1100
|
|
20241007,110200,2062736090,18880,18860,18880,18860,156
|
|
20241007,110100,2059791410,18860,18870,18870,18840,1036
|
|
20241007,110000,2040248830,18880,18870,18890,18850,852
|
|
20241007,105900,2024170690,18860,18870,18890,18860,419
|
|
20241007,105800,2016259610,18870,18880,18890,18860,1126
|
|
20241007,105700,1995010390,18880,18880,18890,18870,215
|
|
20241007,105600,1990951190,18880,18870,18880,18870,314
|
|
20241007,105500,1985024240,18870,18880,18890,18860,1150
|
|
20241007,105400,1963320430,18870,18870,18890,18860,345
|
|
20241007,105300,1956809830,18860,18870,18880,18860,377
|
|
20241007,105200,1949693160,18870,18820,18880,18820,641
|
|
20241007,105100,1937594810,18840,18840,18840,18820,807
|
|
20241007,105000,1922405280,18820,18820,18840,18810,556
|
|
20241007,104900,1911939320,18830,18870,18870,18830,1166
|
|
20241007,104800,1889965580,18870,18870,18870,18860,280
|
|
20241007,104700,1884683830,18870,18880,18880,18860,410
|
|
20241007,104600,1876947280,18880,18880,18880,18870,452
|
|
20241007,104500,1868414250,18880,18880,18880,18850,415
|
|
20241007,104400,1860585110,18880,18870,18890,18870,473
|
|
20241007,104300,1851652840,18880,18870,18890,18850,807
|
|
20241007,104200,1836430440,18870,18910,18910,18850,608
|
|
20241007,104100,1824946760,18910,18940,18940,18900,3210
|
|
20241007,104000,1764266570,18940,18930,18950,18930,216
|
|
20241007,103900,1760175770,18930,18930,18930,18900,1262
|
|
20241007,103800,1736303980,18930,18930,18940,18930,433
|
|
20241007,103700,1728106510,18920,18880,18940,18880,3295
|
|
20241007,103600,1665783090,18880,18880,18890,18860,1073
|
|
20241007,103500,1645527760,18880,18840,18880,18830,1273
|
|
20241007,103400,1621514250,18850,18790,18860,18790,2174
|
|
20241007,103300,1580562490,18800,18780,18810,18780,395
|
|
20241007,103200,1573135920,18780,18810,18810,18760,984
|
|
20241007,103100,1554654330,18820,18820,18840,18820,371
|
|
20241007,103000,1547670700,18840,18820,18840,18820,1790
|
|
20241007,102900,1513959550,18830,18780,18830,18780,1448
|
|
20241007,102800,1486732560,18780,18770,18780,18770,383
|
|
20241007,102700,1479540880,18770,18770,18770,18770,276
|
|
20241007,102600,1474360360,18770,18800,18800,18770,510
|
|
20241007,102500,1464785590,18820,18800,18840,18800,1149
|
|
20241007,102400,1443159390,18800,18790,18800,18790,376
|
|
20241007,102300,1436092600,18790,18760,18790,18760,1920
|
|
20241007,102200,1400035380,18750,18720,18750,18710,845
|
|
20241007,102100,1384205820,18730,18710,18730,18710,108
|
|
20241007,102000,1382185070,18710,18720,18730,18710,92
|
|
20241007,101900,1380463460,18720,18720,18720,18700,19
|
|
20241007,101800,1380107840,18710,18710,18710,18690,857
|
|
20241007,101700,1364081590,18700,18730,18730,18700,655
|
|
20241007,101600,1351826800,18740,18740,18770,18740,264
|
|
20241007,101500,1346878240,18740,18730,18750,18710,1337
|
|
20241007,101400,1321840510,18720,18710,18720,18700,384
|
|
20241007,101300,1314656320,18720,18760,18760,18720,536
|
|
20241007,101200,1304620970,18760,18800,18800,18760,804
|
|
20241007,101100,1289529530,18790,18740,18790,18730,1664
|
|
20241007,101000,1258296470,18740,18750,18760,18740,835
|
|
20241007,100900,1242640160,18750,18740,18750,18740,517
|
|
20241007,100800,1232947830,18730,18690,18740,18690,2033
|
|
20241007,100700,1194901780,18690,18690,18700,18690,331
|
|
20241007,100600,1188713240,18700,18700,18700,18680,430
|
|
20241007,100500,1180676600,18700,18700,18710,18700,266
|
|
20241007,100400,1175702170,18690,18700,18700,18690,33
|
|
20241007,100300,1175085350,18700,18720,18760,18700,1690
|
|
20241007,100200,1143388850,18760,18610,18770,18610,4326
|
|
20241007,100100,1062636990,18610,18590,18610,18590,1159
|
|
20241007,100000,1041074490,18590,18570,18600,18570,1757
|
|
20241007,095900,1008414340,18570,18560,18570,18530,778
|
|
20241007,095800,993977440,18560,18480,18560,18480,1637
|
|
20241007,095700,963632280,18480,18480,18480,18480,35
|
|
20241007,095600,962985480,18480,18480,18480,18480,0
|
|
20241007,095500,962985480,18480,18510,18530,18480,436
|
|
20241007,095400,954920600,18500,18510,18510,18500,554
|
|
20241007,095300,944668340,18510,18540,18540,18510,875
|
|
20241007,095200,928451460,18540,18470,18540,18470,1882
|
|
20241007,095100,893606760,18470,18470,18470,18470,4
|
|
20241007,095000,893532880,18470,18450,18470,18450,365
|
|
20241007,094900,886798340,18440,18440,18440,18440,308
|
|
20241007,094800,881118820,18450,18440,18450,18440,486
|
|
20241007,094700,872156970,18450,18440,18450,18430,1066
|
|
20241007,094600,852490250,18440,18440,18460,18420,141
|
|
20241007,094500,849890610,18430,18390,18430,18390,1008
|
|
20241007,094400,831340870,18390,18350,18390,18350,1199
|
|
20241007,094300,809312450,18350,18360,18360,18350,657
|
|
20241007,094200,797255870,18360,18360,18360,18360,25
|
|
20241007,094100,796796870,18380,18350,18380,18350,1527
|
|
20241007,094000,768760610,18330,18360,18360,18330,504
|
|
20241007,093900,759518580,18360,18350,18360,18330,682
|
|
20241007,093800,747004450,18350,18330,18350,18330,963
|
|
20241007,093700,729342440,18340,18310,18340,18300,710
|
|
20241007,093600,716342260,18310,18330,18330,18310,241
|
|
20241007,093500,711928340,18330,18350,18350,18320,763
|
|
20241007,093400,697936700,18350,18360,18360,18350,569
|
|
20241007,093300,687495230,18360,18360,18360,18360,107
|
|
20241007,093200,685530710,18360,18340,18360,18330,171
|
|
20241007,093100,682394970,18320,18320,18330,18320,480
|
|
20241007,093000,673598160,18320,18380,18380,18320,3820
|
|
20241007,092900,603421470,18390,18390,18390,18390,135
|
|
20241007,092800,600938820,18390,18400,18400,18380,602
|
|
20241007,092700,589862260,18400,18410,18420,18400,190
|
|
20241007,092600,586364320,18400,18420,18420,18370,3006
|
|
20241007,092500,531078490,18420,18440,18440,18420,42
|
|
20241007,092400,530304410,18440,18460,18460,18440,516
|
|
20241007,092300,520786890,18460,18460,18460,18450,39
|
|
20241007,092200,520067300,18460,18500,18520,18450,1319
|
|
20241007,092100,495692070,18490,18470,18490,18470,25
|
|
20241007,092000,495230080,18470,18520,18520,18460,935
|
|
20241007,091900,477938630,18520,18470,18520,18470,1093
|
|
20241007,091800,457722740,18470,18460,18470,18450,468
|
|
20241007,091700,449085180,18460,18450,18460,18450,289
|
|
20241007,091600,443751740,18450,18440,18460,18440,201
|
|
20241007,091500,440041960,18440,18430,18450,18420,404
|
|
20241007,091400,432592700,18440,18420,18460,18420,238
|
|
20241007,091300,428204130,18430,18390,18460,18390,534
|
|
20241007,091200,418362210,18400,18380,18480,18380,2283
|
|
20241007,091100,376337630,18360,18360,18360,18360,1
|
|
20241007,091000,376319270,18300,18350,18350,18290,307
|
|
20241007,090900,370704010,18300,18290,18300,18290,677
|
|
20241007,090800,358315840,18220,18260,18280,18220,1323
|
|
20241007,090700,334199760,18290,18300,18300,18280,522
|
|
20241007,090600,324650630,18310,18330,18350,18310,751
|
|
20241007,090500,310893240,18330,18410,18410,18310,10997
|
|
20241007,090400,108630240,18420,18440,18440,18410,718
|
|
20241007,090300,95402550,18440,18410,18450,18410,380
|
|
20241007,090200,88396260,18440,18500,18500,18440,73
|
|
20241007,090100,87047900,18500,18550,18550,18410,2357
|
|
20241007,090000,43518210,18580,18520,18580,18510,2348
|