620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,191700,2195891960,9090,9090,9090,9090,4536
|
|
20241002,191600,2195891960,9090,9090,9090,9090,0
|
|
20241002,191500,2195891960,9090,9090,9090,9090,0
|
|
20241002,191400,2195891960,9090,9090,9090,9090,0
|
|
20241002,191300,2195891960,9090,9090,9090,9090,0
|
|
20241002,191200,2195891960,9090,9090,9090,9090,0
|
|
20241002,191100,2195891960,9090,9090,9090,9090,0
|
|
20241002,191000,2195891960,9090,9090,9090,9090,0
|
|
20241002,190900,2195891960,9090,9090,9090,9090,0
|
|
20241002,190800,2195891960,9090,9090,9090,9090,0
|
|
20241002,190700,2195891960,9090,9090,9090,9090,0
|
|
20241002,190600,2195891960,9090,9090,9090,9090,0
|
|
20241002,190500,2195891960,9090,9090,9090,9090,0
|
|
20241002,190400,2195891960,9090,9090,9090,9090,0
|
|
20241002,190300,2195891960,9090,9090,9090,9090,0
|
|
20241002,190200,2195891960,9090,9090,9090,9090,0
|
|
20241002,190100,2195891960,9090,9090,9090,9090,0
|
|
20241002,190000,2195891960,9090,9090,9090,9090,0
|
|
20241002,185900,2195891960,9090,9090,9090,9090,0
|
|
20241002,185800,2195891960,9090,9090,9090,9090,0
|
|
20241002,185700,2195891960,9090,9090,9090,9090,0
|
|
20241002,185600,2195891960,9090,9090,9090,9090,0
|
|
20241002,185500,2195891960,9090,9090,9090,9090,0
|
|
20241002,185400,2195891960,9090,9090,9090,9090,0
|
|
20241002,185300,2195891960,9090,9090,9090,9090,0
|
|
20241002,185200,2195891960,9090,9090,9090,9090,0
|
|
20241002,185100,2195891960,9090,9090,9090,9090,0
|
|
20241002,185000,2195891960,9090,9090,9090,9090,0
|
|
20241002,184900,2195891960,9090,9090,9090,9090,0
|
|
20241002,184800,2195891960,9090,9090,9090,9090,0
|
|
20241002,184700,2195891960,9090,9090,9090,9090,4536
|
|
20241002,184600,2195891960,9090,9090,9090,9090,0
|
|
20241002,184500,2195891960,9090,9090,9090,9090,0
|
|
20241002,184400,2195891960,9090,9090,9090,9090,0
|
|
20241002,184300,2195891960,9090,9090,9090,9090,0
|
|
20241002,184200,2195891960,9090,9090,9090,9090,0
|
|
20241002,184100,2195891960,9090,9090,9090,9090,0
|
|
20241002,184000,2195891960,9090,9090,9090,9090,0
|
|
20241002,183900,2195891960,9090,9090,9090,9090,0
|
|
20241002,183800,2195891960,9090,9090,9090,9090,0
|
|
20241002,183700,2195891960,9090,9090,9090,9090,0
|
|
20241002,183600,2195891960,9090,9090,9090,9090,0
|
|
20241002,183500,2195891960,9090,9090,9090,9090,0
|
|
20241002,183400,2195891960,9090,9090,9090,9090,0
|
|
20241002,183300,2195891960,9090,9090,9090,9090,0
|
|
20241002,183200,2195891960,9090,9090,9090,9090,0
|
|
20241002,183100,2195891960,9090,9090,9090,9090,0
|
|
20241002,183000,2195891960,9090,9090,9090,9090,0
|
|
20241002,182900,2195891960,9090,9090,9090,9090,0
|
|
20241002,182800,2195891960,9090,9090,9090,9090,0
|
|
20241002,182700,2195891960,9090,9090,9090,9090,0
|
|
20241002,182600,2195891960,9090,9090,9090,9090,0
|
|
20241002,182500,2195891960,9090,9090,9090,9090,0
|
|
20241002,182400,2195891960,9090,9090,9090,9090,0
|
|
20241002,182300,2195891960,9090,9090,9090,9090,0
|
|
20241002,182200,2195891960,9090,9090,9090,9090,0
|
|
20241002,182100,2195891960,9090,9090,9090,9090,0
|
|
20241002,182000,2195891960,9090,9090,9090,9090,0
|
|
20241002,181900,2195891960,9090,9090,9090,9090,0
|
|
20241002,181800,2195891960,9090,9090,9090,9090,0
|
|
20241002,181700,2195891960,9090,9090,9090,9090,4536
|
|
20241002,181600,2195891960,9090,9090,9090,9090,0
|
|
20241002,181500,2195891960,9090,9090,9090,9090,0
|
|
20241002,181400,2195891960,9090,9090,9090,9090,0
|
|
20241002,181300,2195891960,9090,9090,9090,9090,0
|
|
20241002,181200,2195891960,9090,9090,9090,9090,0
|
|
20241002,181100,2195891960,9090,9090,9090,9090,0
|
|
20241002,181000,2195891960,9090,9090,9090,9090,0
|
|
20241002,180900,2195891960,9090,9090,9090,9090,0
|
|
20241002,180800,2195891960,9090,9090,9090,9090,0
|
|
20241002,180700,2195891960,9090,9090,9090,9090,0
|
|
20241002,180600,2195891960,9090,9090,9090,9090,0
|
|
20241002,180500,2195891960,9090,9090,9090,9090,0
|
|
20241002,180400,2195891960,9090,9090,9090,9090,0
|
|
20241002,180300,2195891960,9090,9090,9090,9090,0
|
|
20241002,180200,2195891960,9090,9090,9090,9090,0
|
|
20241002,180100,2195891960,9090,9090,9090,9090,0
|
|
20241002,180000,2195891960,9090,9090,9090,9090,0
|
|
20241002,175900,2195891960,9090,9090,9090,9090,0
|
|
20241002,175800,2195891960,9090,9090,9090,9090,0
|
|
20241002,175700,2195891960,9090,9090,9090,9090,0
|
|
20241002,175600,2195891960,9090,9090,9090,9090,0
|
|
20241002,175500,2195891960,9090,9090,9090,9090,0
|
|
20241002,175400,2195891960,9090,9090,9090,9090,0
|
|
20241002,175300,2195891960,9090,9090,9090,9090,0
|
|
20241002,175200,2195891960,9090,9090,9090,9090,0
|
|
20241002,175100,2195891960,9090,9090,9090,9090,0
|
|
20241002,175000,2195891960,9090,9090,9090,9090,0
|
|
20241002,174900,2195891960,9090,9090,9090,9090,0
|
|
20241002,174800,2195891960,9090,9090,9090,9090,0
|
|
20241002,174700,2195891960,9090,9090,9090,9090,4536
|
|
20241002,174600,2195891960,9090,9090,9090,9090,0
|
|
20241002,174500,2195891960,9090,9090,9090,9090,0
|
|
20241002,174400,2195891960,9090,9090,9090,9090,0
|
|
20241002,174300,2195891960,9090,9090,9090,9090,0
|
|
20241002,174200,2195891960,9090,9090,9090,9090,0
|
|
20241002,174100,2195891960,9090,9090,9090,9090,0
|
|
20241002,174000,2195891960,9090,9090,9090,9090,0
|
|
20241002,173900,2195891960,9090,9090,9090,9090,0
|
|
20241002,173800,2195891960,9090,9090,9090,9090,0
|
|
20241002,173700,2195891960,9090,9090,9090,9090,0
|
|
20241002,173600,2195891960,9090,9090,9090,9090,0
|
|
20241002,173500,2195891960,9090,9090,9090,9090,0
|
|
20241002,173400,2195891960,9090,9090,9090,9090,0
|
|
20241002,173300,2195891960,9090,9090,9090,9090,0
|
|
20241002,173200,2195891960,9090,9090,9090,9090,0
|
|
20241002,173100,2195891960,9090,9090,9090,9090,0
|
|
20241002,173000,2195891960,9090,9090,9090,9090,0
|
|
20241002,172900,2195891960,9090,9090,9090,9090,0
|
|
20241002,172800,2195891960,9090,9090,9090,9090,0
|
|
20241002,172700,2195891960,9090,9090,9090,9090,0
|
|
20241002,172600,2195891960,9090,9090,9090,9090,0
|
|
20241002,172500,2195891960,9090,9090,9090,9090,0
|
|
20241002,172400,2195891960,9090,9090,9090,9090,0
|
|
20241002,172300,2195891960,9090,9090,9090,9090,0
|
|
20241002,172200,2195891960,9090,9090,9090,9090,0
|
|
20241002,172100,2195891960,9090,9090,9090,9090,0
|
|
20241002,172000,2195891960,9090,9090,9090,9090,0
|
|
20241002,171900,2195891960,9090,9090,9090,9090,0
|
|
20241002,171800,2195891960,9090,9090,9090,9090,0
|
|
20241002,171700,2195891960,9090,9090,9090,9090,4536
|
|
20241002,171600,2195891960,9090,9090,9090,9090,0
|
|
20241002,171500,2195891960,9090,9090,9090,9090,0
|
|
20241002,171400,2195891960,9090,9090,9090,9090,0
|
|
20241002,171300,2195891960,9090,9090,9090,9090,0
|
|
20241002,171200,2195891960,9090,9090,9090,9090,0
|
|
20241002,171100,2195891960,9090,9090,9090,9090,0
|
|
20241002,171000,2195891960,9090,9090,9090,9090,0
|
|
20241002,170900,2195891960,9090,9090,9090,9090,0
|
|
20241002,170800,2195891960,9090,9090,9090,9090,0
|
|
20241002,170700,2195891960,9090,9090,9090,9090,0
|
|
20241002,170600,2195891960,9090,9090,9090,9090,0
|
|
20241002,170500,2195891960,9090,9090,9090,9090,0
|
|
20241002,170400,2195891960,9090,9090,9090,9090,0
|
|
20241002,170300,2195891960,9090,9090,9090,9090,0
|
|
20241002,170200,2195891960,9090,9090,9090,9090,0
|
|
20241002,170100,2195891960,9090,9090,9090,9090,0
|
|
20241002,170000,2195891960,9090,9090,9090,9090,0
|
|
20241002,165900,2195891960,9090,9090,9090,9090,0
|
|
20241002,165800,2195891960,9090,9090,9090,9090,0
|
|
20241002,165700,2195891960,9090,9090,9090,9090,0
|
|
20241002,165600,2195891960,9090,9090,9090,9090,0
|
|
20241002,165500,2195891960,9090,9090,9090,9090,0
|
|
20241002,165400,2195891960,9090,9090,9090,9090,0
|
|
20241002,165300,2195891960,9090,9090,9090,9090,0
|
|
20241002,165200,2195891960,9090,9090,9090,9090,0
|
|
20241002,165100,2195891960,9090,9090,9090,9090,0
|
|
20241002,165000,2195891960,9090,9090,9090,9090,0
|
|
20241002,164900,2195891960,9090,9090,9090,9090,0
|
|
20241002,164800,2195891960,9090,9090,9090,9090,0
|
|
20241002,164700,2195891960,9090,9090,9090,9090,4536
|
|
20241002,164600,2195891960,9090,9090,9090,9090,0
|
|
20241002,164500,2195891960,9090,9090,9090,9090,0
|
|
20241002,164400,2195891960,9090,9090,9090,9090,0
|
|
20241002,164300,2195891960,9090,9090,9090,9090,0
|
|
20241002,164200,2195891960,9090,9090,9090,9090,0
|
|
20241002,164100,2195891960,9090,9090,9090,9090,0
|
|
20241002,164000,2195891960,9090,9090,9090,9090,0
|
|
20241002,163900,2195891960,9090,9090,9090,9090,0
|
|
20241002,163800,2195891960,9090,9090,9090,9090,0
|
|
20241002,163700,2195891960,9090,9090,9090,9090,0
|
|
20241002,163600,2195891960,9090,9090,9090,9090,0
|
|
20241002,163500,2195891960,9090,9090,9090,9090,0
|
|
20241002,163400,2195891960,9090,9090,9090,9090,0
|
|
20241002,163300,2195891960,9090,9090,9090,9090,0
|
|
20241002,163200,2195891960,9090,9090,9090,9090,0
|
|
20241002,163100,2195891960,9090,9090,9090,9090,0
|
|
20241002,163000,2195891960,9090,9090,9090,9090,0
|
|
20241002,162900,2195891960,9090,9090,9090,9090,0
|
|
20241002,162800,2195891960,9090,9090,9090,9090,0
|
|
20241002,162700,2195891960,9090,9090,9090,9090,0
|
|
20241002,162600,2195891960,9090,9090,9090,9090,0
|
|
20241002,162500,2195891960,9090,9090,9090,9090,0
|
|
20241002,162400,2195891960,9090,9090,9090,9090,0
|
|
20241002,162300,2195891960,9090,9090,9090,9090,0
|
|
20241002,162200,2195891960,9090,9090,9090,9090,0
|
|
20241002,162100,2195891960,9090,9090,9090,9090,0
|
|
20241002,162000,2195891960,9090,9090,9090,9090,0
|
|
20241002,161900,2195891960,9090,9090,9090,9090,0
|
|
20241002,161800,2195891960,9090,9090,9090,9090,0
|
|
20241002,161700,2195891960,9090,9090,9090,9090,4536
|
|
20241002,161600,2195891960,9090,9090,9090,9090,0
|
|
20241002,161500,2195891960,9090,9090,9090,9090,0
|
|
20241002,161400,2195891960,9090,9090,9090,9090,0
|
|
20241002,161300,2195891960,9090,9090,9090,9090,0
|
|
20241002,161200,2195891960,9090,9090,9090,9090,0
|
|
20241002,161100,2195891960,9090,9090,9090,9090,0
|
|
20241002,161000,2195891960,9090,9090,9090,9090,0
|
|
20241002,160900,2195891960,9090,9090,9090,9090,0
|
|
20241002,160800,2195891960,9090,9090,9090,9090,0
|
|
20241002,160700,2195891960,9090,9090,9090,9090,0
|
|
20241002,160600,2195891960,9090,9090,9090,9090,0
|
|
20241002,160500,2195891960,9090,9090,9090,9090,0
|
|
20241002,160400,2195891960,9090,9090,9090,9090,0
|
|
20241002,160300,2195891960,9090,9090,9090,9090,0
|
|
20241002,160200,2195891960,9090,9090,9090,9090,0
|
|
20241002,160100,2195891960,9090,9090,9090,9090,0
|
|
20241002,160000,2195891960,9090,9090,9090,9090,0
|
|
20241002,155900,2195891960,9090,9090,9090,9090,0
|
|
20241002,155800,2195891960,9090,9090,9090,9090,0
|
|
20241002,155700,2195891960,9090,9090,9090,9090,0
|
|
20241002,155600,2195891960,9090,9090,9090,9090,0
|
|
20241002,155500,2195891960,9090,9090,9090,9090,0
|
|
20241002,155400,2195891960,9090,9090,9090,9090,0
|
|
20241002,155300,2195891960,9090,9090,9090,9090,0
|
|
20241002,155200,2195891960,9090,9090,9090,9090,0
|
|
20241002,155100,2195891960,9090,9090,9090,9090,0
|
|
20241002,155000,2195891960,9090,9090,9090,9090,0
|
|
20241002,154900,2195891960,9090,9090,9090,9090,0
|
|
20241002,154800,2195891960,9090,9090,9090,9090,0
|
|
20241002,154700,2195891960,9090,9090,9090,9090,4536
|
|
20241002,154600,2195891960,9090,9090,9090,9090,0
|
|
20241002,154500,2195891960,9090,9090,9090,9090,0
|
|
20241002,154400,2195891960,9090,9090,9090,9090,0
|
|
20241002,154300,2195891960,9090,9090,9090,9090,0
|
|
20241002,154200,2195891960,9090,9090,9090,9090,0
|
|
20241002,154100,2195891960,9090,9090,9090,9090,0
|
|
20241002,154000,2195891960,9090,9090,9090,9090,0
|
|
20241002,153900,2195891960,9090,9090,9090,9090,0
|
|
20241002,153800,2195891960,9090,9090,9090,9090,0
|
|
20241002,153700,2195891960,9090,9090,9090,9090,0
|
|
20241002,153600,2195891960,9090,9090,9090,9090,0
|
|
20241002,153500,2195891960,9090,9090,9090,9090,0
|
|
20241002,153400,2195891960,9090,9090,9090,9090,0
|
|
20241002,153300,2195891960,9090,9090,9090,9090,0
|
|
20241002,153200,2195891960,9090,9090,9090,9090,0
|
|
20241002,153100,2195891960,9090,9090,9090,9090,0
|
|
20241002,153000,2195891960,9090,9090,9090,9090,4536
|
|
20241002,152900,2154659720,9130,9130,9130,9130,0
|
|
20241002,152800,2154659720,9130,9130,9130,9130,0
|
|
20241002,152700,2154659720,9130,9130,9130,9130,0
|
|
20241002,152600,2154659720,9130,9130,9130,9130,0
|
|
20241002,152500,2154659720,9130,9130,9130,9130,0
|
|
20241002,152400,2154659720,9130,9130,9130,9130,0
|
|
20241002,152300,2154659720,9130,9130,9130,9130,0
|
|
20241002,152200,2154659720,9130,9130,9130,9130,0
|
|
20241002,152100,2154659720,9130,9130,9130,9130,0
|
|
20241002,152000,2154659720,9130,9130,9130,9130,0
|
|
20241002,151900,2154659720,9130,9110,9130,9090,696
|
|
20241002,151800,2148309820,9130,9110,9130,9100,629
|
|
20241002,151700,2142581040,9120,9140,9140,9120,916
|
|
20241002,151600,2134214720,9130,9120,9130,9120,22
|
|
20241002,151500,2134014070,9120,9140,9140,9120,522
|
|
20241002,151400,2129252570,9140,9130,9140,9110,2872
|
|
20241002,151300,2103071190,9130,9110,9140,9110,1054
|
|
20241002,151200,2093450640,9110,9120,9130,9110,16
|
|
20241002,151100,2093304640,9130,9100,9130,9090,117
|
|
20241002,151000,2092237480,9090,9100,9100,9090,1054
|
|
20241002,150900,2082651280,9100,9100,9110,9100,1539
|
|
20241002,150800,2068646270,9110,9120,9120,9090,5010
|
|
20241002,150700,2023086380,9120,9120,9120,9120,23
|
|
20241002,150600,2022876620,9140,9130,9140,9110,541
|
|
20241002,150500,2017947030,9140,9120,9140,9110,540
|
|
20241002,150400,2013023760,9140,9130,9140,9130,530
|
|
20241002,150300,2008184560,9120,9140,9140,9120,1000
|
|
20241002,150200,1999061370,9130,9150,9160,9130,781
|
|
20241002,150100,1991922850,9160,9140,9160,9140,4
|
|
20241002,150000,1991886270,9170,9150,9170,9150,247
|
|
20241002,145900,1989626000,9150,9160,9160,9150,569
|
|
20241002,145800,1984416590,9170,9170,9170,9170,51
|
|
20241002,145700,1983948920,9170,9170,9170,9170,255
|
|
20241002,145600,1981610570,9180,9180,9180,9180,2
|
|
20241002,145500,1981592210,9180,9150,9180,9150,52
|
|
20241002,145400,1981115890,9150,9160,9180,9150,799
|
|
20241002,145300,1973789840,9160,9160,9160,9150,158
|
|
20241002,145200,1972343720,9160,9170,9180,9160,228
|
|
20241002,145100,1970253140,9170,9170,9170,9170,526
|
|
20241002,145000,1965429720,9170,9160,9170,9160,106
|
|
20241002,144900,1964458750,9170,9140,9170,9140,621
|
|
20241002,144800,1958765010,9130,9130,9140,9130,695
|
|
20241002,144700,1952419640,9130,9130,9130,9130,72
|
|
20241002,144600,1951762280,9130,9150,9150,9130,2615
|
|
20241002,144500,1927872790,9150,9160,9160,9150,357
|
|
20241002,144400,1924606140,9160,9150,9160,9150,546
|
|
20241002,144300,1919609100,9150,9170,9170,9150,1222
|
|
20241002,144200,1908423920,9180,9180,9180,9180,33
|
|
20241002,144100,1908120980,9180,9170,9180,9170,430
|
|
20241002,144000,1904174870,9170,9180,9180,9170,87
|
|
20241002,143900,1903376920,9180,9190,9190,9170,204
|
|
20241002,143800,1901504420,9190,9180,9190,9170,80
|
|
20241002,143700,1900769830,9170,9150,9170,9150,711
|
|
20241002,143600,1894257990,9150,9140,9150,9140,1416
|
|
20241002,143500,1881303360,9140,9150,9150,9140,790
|
|
20241002,143400,1874082430,9150,9160,9160,9150,1315
|
|
20241002,143300,1862050170,9160,9160,9170,9160,440
|
|
20241002,143200,1858019070,9160,9170,9170,9150,1427
|
|
20241002,143100,1844950620,9170,9240,9240,9170,12609
|
|
20241002,143000,1728882080,9240,9230,9240,9220,570
|
|
20241002,142900,1723624260,9230,9230,9230,9230,256
|
|
20241002,142800,1721261380,9230,9230,9230,9230,760
|
|
20241002,142700,1714246580,9230,9230,9230,9230,124
|
|
20241002,142600,1713102060,9230,9230,9240,9230,302
|
|
20241002,142500,1710313960,9240,9240,9240,9230,612
|
|
20241002,142400,1704660080,9240,9240,9240,9230,98
|
|
20241002,142300,1703754630,9240,9230,9240,9230,1496
|
|
20241002,142200,1689935140,9230,9230,9240,9230,1291
|
|
20241002,142100,1678008660,9230,9240,9240,9230,1365
|
|
20241002,142000,1665399500,9240,9240,9240,9240,72
|
|
20241002,141900,1664734220,9240,9260,9260,9240,3938
|
|
20241002,141800,1628330970,9280,9280,9280,9280,0
|
|
20241002,141700,1628330970,9280,9280,9280,9280,40
|
|
20241002,141600,1627959770,9280,9280,9280,9280,72
|
|
20241002,141500,1627291610,9280,9270,9290,9270,257
|
|
20241002,141400,1624907680,9270,9270,9270,9270,72
|
|
20241002,141300,1624240240,9270,9270,9270,9270,149
|
|
20241002,141200,1622859010,9290,9290,9290,9290,1
|
|
20241002,141100,1622849720,9270,9270,9270,9250,249
|
|
20241002,141000,1620545510,9270,9260,9270,9260,205
|
|
20241002,140900,1618646510,9260,9270,9270,9260,60
|
|
20241002,140800,1618090830,9270,9270,9270,9270,78
|
|
20241002,140700,1617367770,9270,9270,9270,9270,136
|
|
20241002,140600,1616107050,9270,9270,9270,9270,28
|
|
20241002,140500,1615847490,9270,9260,9270,9260,443
|
|
20241002,140400,1611740910,9270,9270,9270,9270,41
|
|
20241002,140300,1611360840,9270,9270,9270,9270,71
|
|
20241002,140200,1610702670,9270,9270,9270,9260,116
|
|
20241002,140100,1609627370,9270,9270,9270,9270,361
|
|
20241002,140000,1606280900,9270,9270,9270,9270,87
|
|
20241002,135900,1605474410,9270,9270,9280,9270,45
|
|
20241002,135800,1605057200,9290,9260,9290,9260,732
|
|
20241002,135700,1598266030,9260,9260,9260,9260,212
|
|
20241002,135600,1596302910,9260,9260,9260,9260,33
|
|
20241002,135500,1595997330,9250,9260,9260,9250,74
|
|
20241002,135400,1595312790,9260,9250,9270,9250,255
|
|
20241002,135300,1592952940,9250,9250,9260,9250,796
|
|
20241002,135200,1585589670,9270,9270,9270,9270,0
|
|
20241002,135100,1585589670,9270,9270,9270,9270,10
|
|
20241002,135000,1585496970,9270,9240,9270,9240,31
|
|
20241002,134900,1585210500,9240,9240,9240,9240,71
|
|
20241002,134800,1584554460,9240,9240,9240,9240,116
|
|
20241002,134700,1583482620,9230,9240,9240,9230,225
|
|
20241002,134600,1581404980,9240,9240,9240,9240,88
|
|
20241002,134500,1580591860,9240,9240,9240,9240,305
|
|
20241002,134400,1577773660,9240,9240,9240,9240,22
|
|
20241002,134300,1577570380,9240,9230,9240,9230,277
|
|
20241002,134200,1575013050,9220,9230,9230,9220,167
|
|
20241002,134100,1573472500,9230,9230,9230,9230,122
|
|
20241002,134000,1572346440,9230,9230,9230,9230,72
|
|
20241002,133900,1571681880,9230,9230,9230,9230,2424
|
|
20241002,133800,1549308360,9240,9240,9240,9240,5
|
|
20241002,133700,1549262160,9240,9240,9240,9240,358
|
|
20241002,133600,1545954240,9240,9240,9240,9240,270
|
|
20241002,133500,1543459440,9240,9260,9260,9240,390
|
|
20241002,133400,1539849120,9260,9260,9260,9260,10
|
|
20241002,133300,1539756520,9280,9280,9280,9280,21
|
|
20241002,133200,1539561640,9280,9280,9280,9280,492
|
|
20241002,133100,1534995880,9240,9270,9270,9240,845
|
|
20241002,133000,1527166540,9270,9240,9270,9240,538
|
|
20241002,132900,1522182550,9240,9240,9250,9240,244
|
|
20241002,132800,1519927750,9240,9250,9250,9240,406
|
|
20241002,132700,1516175510,9250,9270,9290,9250,498
|
|
20241002,132600,1511561040,9270,9270,9270,9270,138
|
|
20241002,132500,1510281780,9270,9240,9270,9240,366
|
|
20241002,132400,1506895780,9250,9250,9250,9240,187
|
|
20241002,132300,1505167560,9250,9250,9250,9250,71
|
|
20241002,132200,1504510810,9250,9250,9250,9250,645
|
|
20241002,132100,1498544560,9260,9260,9260,9250,578
|
|
20241002,132000,1493197700,9250,9250,9260,9250,352
|
|
20241002,131900,1489940970,9250,9250,9250,9250,169
|
|
20241002,131800,1488377720,9260,9280,9280,9260,154
|
|
20241002,131700,1486951100,9290,9290,9290,9290,1
|
|
20241002,131600,1486941810,9250,9270,9270,9250,3794
|
|
20241002,131500,1451843200,9270,9300,9300,9270,465
|
|
20241002,131400,1447524720,9290,9300,9300,9290,1541
|
|
20241002,131300,1433198420,9300,9300,9300,9300,446
|
|
20241002,131200,1429050620,9300,9300,9300,9300,45
|
|
20241002,131100,1428632120,9310,9310,9310,9310,207
|
|
20241002,131000,1426704950,9320,9310,9320,9310,57
|
|
20241002,130900,1426174100,9310,9300,9310,9300,89
|
|
20241002,130800,1425345860,9300,9270,9300,9270,767
|
|
20241002,130700,1418216480,9270,9270,9270,9250,268
|
|
20241002,130600,1415734820,9270,9260,9270,9260,398
|
|
20241002,130500,1412049260,9260,9250,9260,9250,236
|
|
20241002,130400,1409865900,9260,9260,9260,9260,392
|
|
20241002,130300,1406235980,9260,9270,9270,9260,247
|
|
20241002,130200,1403948660,9270,9250,9270,9250,173
|
|
20241002,130100,1402348390,9250,9270,9270,9250,893
|
|
20241002,130000,1394077170,9270,9270,9270,9270,224
|
|
20241002,125900,1392000690,9280,9270,9280,9270,127
|
|
20241002,125800,1390823390,9270,9280,9280,9270,87
|
|
20241002,125700,1390016890,9280,9280,9280,9280,0
|
|
20241002,125600,1390016890,9280,9270,9280,9270,304
|
|
20241002,125500,1387196500,9280,9280,9280,9280,1
|
|
20241002,125400,1387187220,9300,9300,9300,9300,1
|
|
20241002,125300,1387177920,9300,9300,9300,9300,104
|
|
20241002,125200,1386210720,9300,9270,9300,9270,196
|
|
20241002,125100,1384391700,9270,9270,9270,9260,168
|
|
20241002,125000,1382834790,9270,9270,9270,9270,102
|
|
20241002,124900,1381889250,9270,9270,9270,9270,90
|
|
20241002,124800,1381054950,9290,9290,9290,9290,72
|
|
20241002,124700,1380386070,9290,9300,9300,9280,322
|
|
20241002,124600,1377395560,9300,9280,9300,9280,156
|
|
20241002,124500,1375947860,9280,9280,9280,9280,110
|
|
20241002,124400,1374927060,9300,9300,9300,9300,53
|
|
20241002,124300,1374434160,9300,9300,9300,9300,165
|
|
20241002,124200,1372899660,9300,9270,9300,9260,74
|
|
20241002,124100,1372214320,9260,9260,9260,9260,73
|
|
20241002,124000,1371538340,9260,9260,9260,9260,374
|
|
20241002,123900,1368075100,9260,9250,9260,9250,498
|
|
20241002,123800,1363467190,9250,9240,9250,9230,502
|
|
20241002,123700,1358827670,9240,9250,9250,9240,205
|
|
20241002,123600,1356932220,9250,9250,9250,9250,1950
|
|
20241002,123500,1338894720,9250,9250,9250,9250,0
|
|
20241002,123400,1338894720,9250,9260,9260,9240,1428
|
|
20241002,123300,1325677660,9250,9250,9260,9250,215
|
|
20241002,123200,1323687480,9250,9250,9250,9250,37
|
|
20241002,123100,1323345230,9250,9270,9270,9250,98
|
|
20241002,123000,1322438260,9290,9290,9290,9290,592
|
|
20241002,122900,1316938580,9290,9290,9290,9290,1
|
|
20241002,122800,1316929290,9240,9240,9240,9240,73
|
|
20241002,122700,1316254770,9240,9240,9240,9240,1391
|
|
20241002,122600,1303401930,9240,9230,9240,9230,540
|
|
20241002,122500,1298414740,9220,9220,9230,9220,561
|
|
20241002,122400,1293239250,9220,9230,9230,9220,183
|
|
20241002,122300,1291550890,9230,9230,9230,9230,1286
|
|
20241002,122200,1279681110,9240,9240,9240,9240,34
|
|
20241002,122100,1279366950,9240,9250,9250,9240,846
|
|
20241002,122000,1271548910,9250,9250,9250,9250,119
|
|
20241002,121900,1270448160,9250,9250,9250,9250,196
|
|
20241002,121800,1268635160,9240,9240,9240,9240,73
|
|
20241002,121700,1267960640,9240,9250,9250,9240,144
|
|
20241002,121600,1266629370,9250,9240,9250,9230,980
|
|
20241002,121500,1257575500,9240,9240,9240,9240,314
|
|
20241002,121400,1254674140,9240,9240,9240,9230,174
|
|
20241002,121300,1253066910,9240,9240,9240,9240,929
|
|
20241002,121200,1244482950,9250,9250,9250,9250,225
|
|
20241002,121100,1242401700,9250,9250,9250,9240,74
|
|
20241002,121000,1241717490,9240,9240,9250,9240,1884
|
|
20241002,120900,1224308010,9240,9260,9260,9240,1712
|
|
20241002,120800,1208478890,9260,9250,9260,9250,306
|
|
20241002,120700,1205645630,9250,9250,9250,9250,114
|
|
20241002,120600,1204591130,9250,9280,9280,9250,3654
|
|
20241002,120500,1170751440,9280,9290,9290,9280,1217
|
|
20241002,120400,1159449790,9290,9290,9290,9290,30
|
|
20241002,120300,1159171090,9290,9290,9290,9290,238
|
|
20241002,120200,1156960070,9290,9290,9290,9290,71
|
|
20241002,120100,1156300480,9290,9290,9290,9290,73
|
|
20241002,120000,1155622310,9290,9290,9290,9290,117
|
|
20241002,115900,1154535380,9290,9300,9300,9290,364
|
|
20241002,115800,1151153330,9300,9300,9300,9300,143
|
|
20241002,115700,1149823430,9290,9300,9300,9290,45
|
|
20241002,115600,1149405350,9290,9290,9290,9290,202
|
|
20241002,115500,1147528770,9290,9290,9290,9290,89
|
|
20241002,115400,1146701960,9290,9300,9300,9290,231
|
|
20241002,115300,1144555280,9300,9300,9300,9300,685
|
|
20241002,115200,1138184780,9300,9300,9300,9300,1
|
|
20241002,115100,1138175480,9300,9300,9300,9300,507
|
|
20241002,115000,1133460380,9300,9300,9310,9300,116
|
|
20241002,114900,1132381570,9300,9310,9310,9300,2196
|
|
20241002,114800,1111953190,9310,9320,9320,9310,1249
|
|
20241002,114700,1100323160,9320,9320,9320,9320,256
|
|
20241002,114600,1097937240,9320,9320,9320,9320,249
|
|
20241002,114500,1095616560,9320,9320,9320,9320,71
|
|
20241002,114400,1094954840,9320,9330,9330,9320,134
|
|
20241002,114300,1093705910,9340,9330,9340,9330,167
|
|
20241002,114200,1092147530,9330,9330,9330,9330,155
|
|
20241002,114100,1090701380,9340,9330,9350,9330,157
|
|
20241002,114000,1089234740,9330,9330,9330,9330,176
|
|
20241002,113900,1087592660,9340,9340,9340,9340,50
|
|
20241002,113800,1087125660,9350,9320,9350,9320,459
|
|
20241002,113700,1082841050,9320,9310,9320,9310,73
|
|
20241002,113600,1082161110,9310,9310,9310,9310,1186
|
|
20241002,113500,1071119450,9340,9340,9340,9340,29
|
|
20241002,113400,1070848590,9310,9310,9310,9310,74
|
|
20241002,113300,1070159650,9310,9310,9310,9310,116
|
|
20241002,113200,1069079690,9310,9350,9350,9310,1294
|
|
20241002,113100,1057016750,9350,9350,9350,9330,403
|
|
20241002,113000,1053248780,9410,9350,9410,9350,71
|
|
20241002,112900,1052584240,9350,9350,9350,9350,246
|
|
20241002,112800,1050284140,9350,9350,9350,9350,73
|
|
20241002,112700,1049601590,9350,9340,9350,9340,341
|
|
20241002,112600,1046415100,9350,9350,9350,9350,0
|
|
20241002,112500,1046415100,9350,9330,9350,9330,65
|
|
20241002,112400,1045807590,9350,9350,9350,9350,20
|
|
20241002,112300,1045620590,9350,9330,9350,9320,900
|
|
20241002,112200,1037229380,9330,9380,9380,9330,4592
|
|
20241002,112100,994297430,9380,9380,9380,9380,109
|
|
20241002,112000,993275010,9380,9360,9380,9360,43
|
|
20241002,111900,992872510,9360,9360,9360,9360,257
|
|
20241002,111800,990466990,9360,9360,9360,9360,30
|
|
20241002,111700,990186190,9360,9370,9370,9360,203
|
|
20241002,111600,988285000,9380,9380,9380,9380,24
|
|
20241002,111500,988059880,9380,9380,9380,9380,75
|
|
20241002,111400,987356380,9380,9360,9380,9360,351
|
|
20241002,111300,984070720,9380,9380,9380,9380,489
|
|
20241002,111200,979483900,9420,9420,9420,9400,29
|
|
20241002,111100,979210800,9420,9420,9420,9420,12
|
|
20241002,111000,979097760,9420,9420,9420,9420,50
|
|
20241002,110900,978626760,9420,9380,9420,9380,741
|
|
20241002,110800,971674610,9380,9380,9380,9380,0
|
|
20241002,110700,971674610,9380,9380,9380,9380,61
|
|
20241002,110600,971102430,9340,9340,9340,9340,115
|
|
20241002,110500,970028330,9340,9340,9340,9340,699
|
|
20241002,110400,963499670,9340,9330,9340,9330,73
|
|
20241002,110300,962818150,9330,9330,9330,9330,71
|
|
20241002,110200,962155720,9330,9320,9330,9320,241
|
|
20241002,110100,959909130,9320,9360,9360,9320,281
|
|
20241002,110000,957290130,9320,9320,9320,9320,71
|
|
20241002,105900,956628410,9320,9320,9320,9320,109
|
|
20241002,105800,955612530,9320,9330,9330,9320,391
|
|
20241002,105700,951968160,9330,9330,9330,9330,399
|
|
20241002,105600,948245490,9330,9340,9340,9330,224
|
|
20241002,105500,946155130,9340,9340,9340,9340,234
|
|
20241002,105400,943969570,9340,9340,9340,9340,70
|
|
20241002,105300,943315770,9340,9340,9340,9340,94
|
|
20241002,105200,942437810,9340,9340,9350,9340,363
|
|
20241002,105100,939047380,9340,9370,9370,9340,1077
|
|
20241002,105000,928983000,9370,9350,9370,9350,167
|
|
20241002,104900,927418790,9350,9390,9390,9350,1664
|
|
20241002,104800,911834020,9400,9400,9410,9400,79
|
|
20241002,104700,911091410,9400,9390,9400,9390,121
|
|
20241002,104600,909954300,9390,9370,9390,9370,152
|
|
20241002,104500,908527510,9400,9360,9400,9360,40
|
|
20241002,104400,908153030,9360,9360,9360,9360,71
|
|
20241002,104300,907488470,9360,9380,9380,9360,513
|
|
20241002,104200,902681380,9380,9380,9380,9380,31
|
|
20241002,104100,902390600,9430,9400,9430,9400,39
|
|
20241002,104000,902023940,9400,9400,9430,9400,34
|
|
20241002,103900,901704310,9400,9380,9400,9380,526
|
|
20241002,103800,896766510,9380,9380,9380,9380,111
|
|
20241002,103700,895725330,9380,9380,9380,9380,132
|
|
20241002,103600,894487170,9380,9380,9380,9380,60
|
|
20241002,103500,893924370,9400,9400,9400,9400,331
|
|
20241002,103400,890812970,9400,9410,9410,9400,279
|
|
20241002,103300,888188760,9420,9420,9420,9420,5
|
|
20241002,103200,888141660,9420,9420,9430,9420,218
|
|
20241002,103100,886088070,9420,9410,9420,9410,65
|
|
20241002,103000,885476360,9410,9410,9410,9410,245
|
|
20241002,102900,883170910,9410,9400,9410,9400,747
|
|
20241002,102800,876148670,9410,9410,9410,9410,258
|
|
20241002,102700,873720890,9400,9400,9410,9400,413
|
|
20241002,102600,869837660,9400,9410,9410,9400,877
|
|
20241002,102500,861593820,9440,9440,9440,9440,565
|
|
20241002,102400,856260220,9440,9410,9440,9410,64
|
|
20241002,102300,855657950,9410,9410,9410,9410,50
|
|
20241002,102200,855187450,9410,9420,9420,9410,312
|
|
20241002,102100,852249500,9420,9420,9430,9420,932
|
|
20241002,102000,843468360,9420,9420,9420,9420,3
|
|
20241002,101900,843440100,9420,9400,9420,9400,209
|
|
20241002,101800,841471990,9400,9410,9430,9400,391
|
|
20241002,101700,837790010,9410,9390,9410,9390,877
|
|
20241002,101600,829552440,9390,9370,9390,9370,208
|
|
20241002,101500,827602130,9380,9380,9380,9380,104
|
|
20241002,101400,826626610,9370,9330,9370,9330,423
|
|
20241002,101300,822674880,9330,9330,9330,9320,45
|
|
20241002,101200,822255040,9340,9350,9350,9340,221
|
|
20241002,101100,820188800,9350,9350,9360,9350,1538
|
|
20241002,101000,805808080,9350,9320,9350,9320,134
|
|
20241002,100900,804556090,9320,9320,9320,9320,100
|
|
20241002,100800,803624090,9320,9340,9340,9320,244
|
|
20241002,100700,801349970,9380,9340,9380,9340,72
|
|
20241002,100600,800677450,9340,9360,9360,9340,639
|
|
20241002,100500,794698590,9360,9380,9380,9350,482
|
|
20241002,100400,790181480,9380,9390,9390,9380,8
|
|
20241002,100300,790106390,9390,9380,9390,9380,79
|
|
20241002,100200,789365180,9380,9360,9380,9350,442
|
|
20241002,100100,785226990,9360,9340,9360,9340,380
|
|
20241002,100000,781674450,9340,9330,9340,9330,392
|
|
20241002,095900,778014040,9330,9330,9330,9320,354
|
|
20241002,095800,774711950,9340,9320,9340,9320,298
|
|
20241002,095700,771933580,9320,9290,9320,9290,230
|
|
20241002,095600,769791340,9290,9270,9290,9270,185
|
|
20241002,095500,768074160,9270,9270,9270,9270,277
|
|
20241002,095400,765506370,9270,9270,9270,9270,48
|
|
20241002,095300,765061410,9270,9250,9270,9250,176
|
|
20241002,095200,763431390,9250,9250,9260,9240,365
|
|
20241002,095100,760056200,9250,9240,9250,9230,518
|
|
20241002,095000,755271120,9230,9220,9230,9220,308
|
|
20241002,094900,752430350,9220,9250,9250,9220,3017
|
|
20241002,094800,724587880,9250,9290,9290,9250,6457
|
|
20241002,094700,664774440,9330,9290,9330,9290,1274
|
|
20241002,094600,652936700,9290,9290,9290,9280,547
|
|
20241002,094500,647855090,9290,9270,9290,9260,2077
|
|
20241002,094400,628599860,9280,9330,9330,9280,780
|
|
20241002,094300,621361010,9280,9290,9290,9280,572
|
|
20241002,094200,616049360,9290,9270,9290,9270,888
|
|
20241002,094100,607800830,9270,9290,9290,9270,1160
|
|
20241002,094000,597024630,9290,9270,9290,9270,1597
|
|
20241002,093900,582215240,9240,9240,9240,9210,2049
|
|
20241002,093800,563293800,9210,9240,9270,9210,6378
|
|
20241002,093700,504383530,9240,9210,9240,9210,1955
|
|
20241002,093600,486344080,9220,9270,9270,9220,3000
|
|
20241002,093500,458580780,9270,9290,9290,9270,2683
|
|
20241002,093400,433688280,9290,9280,9300,9280,719
|
|
20241002,093300,427012610,9280,9340,9340,9260,7045
|
|
20241002,093200,361587350,9340,9340,9340,9340,72
|
|
20241002,093100,360914870,9340,9310,9340,9310,1006
|
|
20241002,093000,351525970,9310,9340,9340,9300,1616
|
|
20241002,092900,336480870,9350,9380,9380,9350,4097
|
|
20241002,092800,298127660,9380,9400,9400,9380,1121
|
|
20241002,092700,287606240,9410,9410,9410,9410,64
|
|
20241002,092600,287004000,9410,9440,9450,9410,1886
|
|
20241002,092500,269213440,9440,9400,9440,9380,1761
|
|
20241002,092400,252664010,9400,9440,9440,9400,3744
|
|
20241002,092300,217403630,9440,9510,9510,9440,1370
|
|
20241002,092200,204457130,9510,9510,9510,9510,310
|
|
20241002,092100,201509030,9510,9500,9520,9500,579
|
|
20241002,092000,196006480,9500,9460,9500,9460,230
|
|
20241002,091900,193822680,9450,9460,9460,9450,128
|
|
20241002,091800,192612880,9450,9510,9520,9450,2622
|
|
20241002,091700,167720060,9520,9520,9590,9520,33
|
|
20241002,091600,167405760,9520,9670,9670,9520,331
|
|
20241002,091500,164229790,9540,9630,9630,9540,886
|
|
20241002,091400,155718460,9630,9590,9650,9590,3253
|
|
20241002,091300,124482170,9590,9500,9590,9500,17
|
|
20241002,091200,124320470,9500,9500,9540,9500,421
|
|
20241002,091100,120311490,9500,9500,9500,9500,51
|
|
20241002,091000,119826990,9430,9530,9590,9430,5791
|
|
20241002,090900,65082930,9520,9520,9520,9520,1
|
|
20241002,090800,65073410,9500,9610,9610,9500,412
|
|
20241002,090700,61139910,9650,9550,9650,9550,193
|
|
20241002,090600,59288300,9550,9650,9650,9550,803
|
|
20241002,090500,51575020,9650,9620,9700,9620,365
|
|
20241002,090400,48048050,9640,9580,9640,9580,667
|
|
20241002,090300,41652230,9580,9560,9590,9510,512
|
|
20241002,090200,36755790,9500,9500,9560,9500,1353
|
|
20241002,090100,23897130,9500,9430,9500,9410,749
|
|
20241002,090000,16798970,9430,9550,9570,9430,1759
|