649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,194600,3905225560,11600,11600,11600,11600,11434
|
|
20241002,194500,3905225560,11600,11600,11600,11600,0
|
|
20241002,194400,3905225560,11600,11600,11600,11600,0
|
|
20241002,194300,3905225560,11600,11600,11600,11600,0
|
|
20241002,194200,3905225560,11600,11600,11600,11600,0
|
|
20241002,194100,3905225560,11600,11600,11600,11600,0
|
|
20241002,194000,3905225560,11600,11600,11600,11600,0
|
|
20241002,193900,3905225560,11600,11600,11600,11600,0
|
|
20241002,193800,3905225560,11600,11600,11600,11600,0
|
|
20241002,193700,3905225560,11600,11600,11600,11600,0
|
|
20241002,193600,3905225560,11600,11600,11600,11600,0
|
|
20241002,193500,3905225560,11600,11600,11600,11600,0
|
|
20241002,193400,3905225560,11600,11600,11600,11600,0
|
|
20241002,193300,3905225560,11600,11600,11600,11600,0
|
|
20241002,193200,3905225560,11600,11600,11600,11600,0
|
|
20241002,193100,3905225560,11600,11600,11600,11600,0
|
|
20241002,193000,3905225560,11600,11600,11600,11600,0
|
|
20241002,192900,3905225560,11600,11600,11600,11600,0
|
|
20241002,192800,3905225560,11600,11600,11600,11600,0
|
|
20241002,192700,3905225560,11600,11600,11600,11600,0
|
|
20241002,192600,3905225560,11600,11600,11600,11600,0
|
|
20241002,192500,3905225560,11600,11600,11600,11600,0
|
|
20241002,192400,3905225560,11600,11600,11600,11600,0
|
|
20241002,192300,3905225560,11600,11600,11600,11600,0
|
|
20241002,192200,3905225560,11600,11600,11600,11600,0
|
|
20241002,192100,3905225560,11600,11600,11600,11600,0
|
|
20241002,192000,3905225560,11600,11600,11600,11600,0
|
|
20241002,191900,3905225560,11600,11600,11600,11600,0
|
|
20241002,191800,3905225560,11600,11600,11600,11600,0
|
|
20241002,191700,3905225560,11600,11600,11600,11600,0
|
|
20241002,191600,3905225560,11600,11600,11600,11600,11434
|
|
20241002,191500,3905225560,11600,11600,11600,11600,0
|
|
20241002,191400,3905225560,11600,11600,11600,11600,0
|
|
20241002,191300,3905225560,11600,11600,11600,11600,0
|
|
20241002,191200,3905225560,11600,11600,11600,11600,0
|
|
20241002,191100,3905225560,11600,11600,11600,11600,0
|
|
20241002,191000,3905225560,11600,11600,11600,11600,0
|
|
20241002,190900,3905225560,11600,11600,11600,11600,0
|
|
20241002,190800,3905225560,11600,11600,11600,11600,0
|
|
20241002,190700,3905225560,11600,11600,11600,11600,0
|
|
20241002,190600,3905225560,11600,11600,11600,11600,0
|
|
20241002,190500,3905225560,11600,11600,11600,11600,0
|
|
20241002,190400,3905225560,11600,11600,11600,11600,0
|
|
20241002,190300,3905225560,11600,11600,11600,11600,0
|
|
20241002,190200,3905225560,11600,11600,11600,11600,0
|
|
20241002,190100,3905225560,11600,11600,11600,11600,0
|
|
20241002,190000,3905225560,11600,11600,11600,11600,0
|
|
20241002,185900,3905225560,11600,11600,11600,11600,0
|
|
20241002,185800,3905225560,11600,11600,11600,11600,0
|
|
20241002,185700,3905225560,11600,11600,11600,11600,0
|
|
20241002,185600,3905225560,11600,11600,11600,11600,0
|
|
20241002,185500,3905225560,11600,11600,11600,11600,0
|
|
20241002,185400,3905225560,11600,11600,11600,11600,0
|
|
20241002,185300,3905225560,11600,11600,11600,11600,0
|
|
20241002,185200,3905225560,11600,11600,11600,11600,0
|
|
20241002,185100,3905225560,11600,11600,11600,11600,0
|
|
20241002,185000,3905225560,11600,11600,11600,11600,0
|
|
20241002,184900,3905225560,11600,11600,11600,11600,0
|
|
20241002,184800,3905225560,11600,11600,11600,11600,0
|
|
20241002,184700,3905225560,11600,11600,11600,11600,0
|
|
20241002,184600,3905225560,11600,11600,11600,11600,11434
|
|
20241002,184500,3905225560,11600,11600,11600,11600,0
|
|
20241002,184400,3905225560,11600,11600,11600,11600,0
|
|
20241002,184300,3905225560,11600,11600,11600,11600,0
|
|
20241002,184200,3905225560,11600,11600,11600,11600,0
|
|
20241002,184100,3905225560,11600,11600,11600,11600,0
|
|
20241002,184000,3905225560,11600,11600,11600,11600,0
|
|
20241002,183900,3905225560,11600,11600,11600,11600,0
|
|
20241002,183800,3905225560,11600,11600,11600,11600,0
|
|
20241002,183700,3905225560,11600,11600,11600,11600,0
|
|
20241002,183600,3905225560,11600,11600,11600,11600,0
|
|
20241002,183500,3905225560,11600,11600,11600,11600,0
|
|
20241002,183400,3905225560,11600,11600,11600,11600,0
|
|
20241002,183300,3905225560,11600,11600,11600,11600,0
|
|
20241002,183200,3905225560,11600,11600,11600,11600,0
|
|
20241002,183100,3905225560,11600,11600,11600,11600,0
|
|
20241002,183000,3905225560,11600,11600,11600,11600,0
|
|
20241002,182900,3905225560,11600,11600,11600,11600,0
|
|
20241002,182800,3905225560,11600,11600,11600,11600,0
|
|
20241002,182700,3905225560,11600,11600,11600,11600,0
|
|
20241002,182600,3905225560,11600,11600,11600,11600,0
|
|
20241002,182500,3905225560,11600,11600,11600,11600,0
|
|
20241002,182400,3905225560,11600,11600,11600,11600,0
|
|
20241002,182300,3905225560,11600,11600,11600,11600,0
|
|
20241002,182200,3905225560,11600,11600,11600,11600,0
|
|
20241002,182100,3905225560,11600,11600,11600,11600,0
|
|
20241002,182000,3905225560,11600,11600,11600,11600,0
|
|
20241002,181900,3905225560,11600,11600,11600,11600,0
|
|
20241002,181800,3905225560,11600,11600,11600,11600,0
|
|
20241002,181700,3905225560,11600,11600,11600,11600,0
|
|
20241002,181600,3905225560,11600,11600,11600,11600,11434
|
|
20241002,181500,3905225560,11600,11600,11600,11600,0
|
|
20241002,181400,3905225560,11600,11600,11600,11600,0
|
|
20241002,181300,3905225560,11600,11600,11600,11600,0
|
|
20241002,181200,3905225560,11600,11600,11600,11600,0
|
|
20241002,181100,3905225560,11600,11600,11600,11600,0
|
|
20241002,181000,3905225560,11600,11600,11600,11600,0
|
|
20241002,180900,3905225560,11600,11600,11600,11600,0
|
|
20241002,180800,3905225560,11600,11600,11600,11600,0
|
|
20241002,180700,3905225560,11600,11600,11600,11600,0
|
|
20241002,180600,3905225560,11600,11600,11600,11600,0
|
|
20241002,180500,3905225560,11600,11600,11600,11600,0
|
|
20241002,180400,3905225560,11600,11600,11600,11600,0
|
|
20241002,180300,3905225560,11600,11600,11600,11600,0
|
|
20241002,180200,3905225560,11600,11600,11600,11600,0
|
|
20241002,180100,3905225560,11600,11600,11600,11600,0
|
|
20241002,180000,3905225560,11600,11600,11600,11600,0
|
|
20241002,175900,3905225560,11600,11600,11600,11600,0
|
|
20241002,175800,3905225560,11600,11600,11600,11600,0
|
|
20241002,175700,3905225560,11600,11600,11600,11600,0
|
|
20241002,175600,3905225560,11600,11600,11600,11600,0
|
|
20241002,175500,3905225560,11600,11600,11600,11600,0
|
|
20241002,175400,3905225560,11600,11600,11600,11600,0
|
|
20241002,175300,3905225560,11600,11600,11600,11600,0
|
|
20241002,175200,3905225560,11600,11600,11600,11600,0
|
|
20241002,175100,3905225560,11600,11600,11600,11600,0
|
|
20241002,175000,3905225560,11600,11600,11600,11600,0
|
|
20241002,174900,3905225560,11600,11600,11600,11600,0
|
|
20241002,174800,3905225560,11600,11600,11600,11600,0
|
|
20241002,174700,3905225560,11600,11600,11600,11600,0
|
|
20241002,174600,3905225560,11600,11600,11600,11600,11434
|
|
20241002,174500,3905225560,11600,11600,11600,11600,0
|
|
20241002,174400,3905225560,11600,11600,11600,11600,0
|
|
20241002,174300,3905225560,11600,11600,11600,11600,0
|
|
20241002,174200,3905225560,11600,11600,11600,11600,0
|
|
20241002,174100,3905225560,11600,11600,11600,11600,0
|
|
20241002,174000,3905225560,11600,11600,11600,11600,0
|
|
20241002,173900,3905225560,11600,11600,11600,11600,0
|
|
20241002,173800,3905225560,11600,11600,11600,11600,0
|
|
20241002,173700,3905225560,11600,11600,11600,11600,0
|
|
20241002,173600,3905225560,11600,11600,11600,11600,0
|
|
20241002,173500,3905225560,11600,11600,11600,11600,0
|
|
20241002,173400,3905225560,11600,11600,11600,11600,0
|
|
20241002,173300,3905225560,11600,11600,11600,11600,0
|
|
20241002,173200,3905225560,11600,11600,11600,11600,0
|
|
20241002,173100,3905225560,11600,11600,11600,11600,0
|
|
20241002,173000,3905225560,11600,11600,11600,11600,0
|
|
20241002,172900,3905225560,11600,11600,11600,11600,0
|
|
20241002,172800,3905225560,11600,11600,11600,11600,0
|
|
20241002,172700,3905225560,11600,11600,11600,11600,0
|
|
20241002,172600,3905225560,11600,11600,11600,11600,0
|
|
20241002,172500,3905225560,11600,11600,11600,11600,0
|
|
20241002,172400,3905225560,11600,11600,11600,11600,0
|
|
20241002,172300,3905225560,11600,11600,11600,11600,0
|
|
20241002,172200,3905225560,11600,11600,11600,11600,0
|
|
20241002,172100,3905225560,11600,11600,11600,11600,0
|
|
20241002,172000,3905225560,11600,11600,11600,11600,0
|
|
20241002,171900,3905225560,11600,11600,11600,11600,0
|
|
20241002,171800,3905225560,11600,11600,11600,11600,0
|
|
20241002,171700,3905225560,11600,11600,11600,11600,0
|
|
20241002,171600,3905225560,11600,11600,11600,11600,11434
|
|
20241002,171500,3905225560,11600,11600,11600,11600,0
|
|
20241002,171400,3905225560,11600,11600,11600,11600,0
|
|
20241002,171300,3905225560,11600,11600,11600,11600,0
|
|
20241002,171200,3905225560,11600,11600,11600,11600,0
|
|
20241002,171100,3905225560,11600,11600,11600,11600,0
|
|
20241002,171000,3905225560,11600,11600,11600,11600,0
|
|
20241002,170900,3905225560,11600,11600,11600,11600,0
|
|
20241002,170800,3905225560,11600,11600,11600,11600,0
|
|
20241002,170700,3905225560,11600,11600,11600,11600,0
|
|
20241002,170600,3905225560,11600,11600,11600,11600,0
|
|
20241002,170500,3905225560,11600,11600,11600,11600,0
|
|
20241002,170400,3905225560,11600,11600,11600,11600,0
|
|
20241002,170300,3905225560,11600,11600,11600,11600,0
|
|
20241002,170200,3905225560,11600,11600,11600,11600,0
|
|
20241002,170100,3905225560,11600,11600,11600,11600,0
|
|
20241002,170000,3905225560,11600,11600,11600,11600,0
|
|
20241002,165900,3905225560,11600,11600,11600,11600,0
|
|
20241002,165800,3905225560,11600,11600,11600,11600,0
|
|
20241002,165700,3905225560,11600,11600,11600,11600,0
|
|
20241002,165600,3905225560,11600,11600,11600,11600,0
|
|
20241002,165500,3905225560,11600,11600,11600,11600,0
|
|
20241002,165400,3905225560,11600,11600,11600,11600,0
|
|
20241002,165300,3905225560,11600,11600,11600,11600,0
|
|
20241002,165200,3905225560,11600,11600,11600,11600,0
|
|
20241002,165100,3905225560,11600,11600,11600,11600,0
|
|
20241002,165000,3905225560,11600,11600,11600,11600,0
|
|
20241002,164900,3905225560,11600,11600,11600,11600,0
|
|
20241002,164800,3905225560,11600,11600,11600,11600,0
|
|
20241002,164700,3905225560,11600,11600,11600,11600,0
|
|
20241002,164600,3905225560,11600,11600,11600,11600,11434
|
|
20241002,164500,3905225560,11600,11600,11600,11600,0
|
|
20241002,164400,3905225560,11600,11600,11600,11600,0
|
|
20241002,164300,3905225560,11600,11600,11600,11600,0
|
|
20241002,164200,3905225560,11600,11600,11600,11600,0
|
|
20241002,164100,3905225560,11600,11600,11600,11600,0
|
|
20241002,164000,3905225560,11600,11600,11600,11600,0
|
|
20241002,163900,3905225560,11600,11600,11600,11600,0
|
|
20241002,163800,3905225560,11600,11600,11600,11600,0
|
|
20241002,163700,3905225560,11600,11600,11600,11600,0
|
|
20241002,163600,3905225560,11600,11600,11600,11600,0
|
|
20241002,163500,3905225560,11600,11600,11600,11600,0
|
|
20241002,163400,3905225560,11600,11600,11600,11600,0
|
|
20241002,163300,3905225560,11600,11600,11600,11600,0
|
|
20241002,163200,3905225560,11600,11600,11600,11600,0
|
|
20241002,163100,3905225560,11600,11600,11600,11600,0
|
|
20241002,163000,3905225560,11600,11600,11600,11600,0
|
|
20241002,162900,3905225560,11600,11600,11600,11600,0
|
|
20241002,162800,3905225560,11600,11600,11600,11600,0
|
|
20241002,162700,3905225560,11600,11600,11600,11600,0
|
|
20241002,162600,3905225560,11600,11600,11600,11600,0
|
|
20241002,162500,3905225560,11600,11600,11600,11600,0
|
|
20241002,162400,3905225560,11600,11600,11600,11600,0
|
|
20241002,162300,3905225560,11600,11600,11600,11600,0
|
|
20241002,162200,3905225560,11600,11600,11600,11600,0
|
|
20241002,162100,3905225560,11600,11600,11600,11600,0
|
|
20241002,162000,3905225560,11600,11600,11600,11600,0
|
|
20241002,161900,3905225560,11600,11600,11600,11600,0
|
|
20241002,161800,3905225560,11600,11600,11600,11600,0
|
|
20241002,161700,3905225560,11600,11600,11600,11600,0
|
|
20241002,161600,3905225560,11600,11600,11600,11600,11434
|
|
20241002,161500,3905225560,11600,11600,11600,11600,0
|
|
20241002,161400,3905225560,11600,11600,11600,11600,0
|
|
20241002,161300,3905225560,11600,11600,11600,11600,0
|
|
20241002,161200,3905225560,11600,11600,11600,11600,0
|
|
20241002,161100,3905225560,11600,11600,11600,11600,0
|
|
20241002,161000,3905225560,11600,11600,11600,11600,0
|
|
20241002,160900,3905225560,11600,11600,11600,11600,0
|
|
20241002,160800,3905225560,11600,11600,11600,11600,0
|
|
20241002,160700,3905225560,11600,11600,11600,11600,0
|
|
20241002,160600,3905225560,11600,11600,11600,11600,0
|
|
20241002,160500,3905225560,11600,11600,11600,11600,0
|
|
20241002,160400,3905225560,11600,11600,11600,11600,0
|
|
20241002,160300,3905225560,11600,11600,11600,11600,0
|
|
20241002,160200,3905225560,11600,11600,11600,11600,0
|
|
20241002,160100,3905225560,11600,11600,11600,11600,0
|
|
20241002,160000,3905225560,11600,11600,11600,11600,0
|
|
20241002,155900,3905225560,11600,11600,11600,11600,0
|
|
20241002,155800,3905225560,11600,11600,11600,11600,0
|
|
20241002,155700,3905225560,11600,11600,11600,11600,0
|
|
20241002,155600,3905225560,11600,11600,11600,11600,0
|
|
20241002,155500,3905225560,11600,11600,11600,11600,0
|
|
20241002,155400,3905225560,11600,11600,11600,11600,0
|
|
20241002,155300,3905225560,11600,11600,11600,11600,0
|
|
20241002,155200,3905225560,11600,11600,11600,11600,0
|
|
20241002,155100,3905225560,11600,11600,11600,11600,0
|
|
20241002,155000,3905225560,11600,11600,11600,11600,0
|
|
20241002,154900,3905225560,11600,11600,11600,11600,0
|
|
20241002,154800,3905225560,11600,11600,11600,11600,0
|
|
20241002,154700,3905225560,11600,11600,11600,11600,0
|
|
20241002,154600,3905225560,11600,11600,11600,11600,11434
|
|
20241002,154500,3905225560,11600,11600,11600,11600,0
|
|
20241002,154400,3905225560,11600,11600,11600,11600,0
|
|
20241002,154300,3905225560,11600,11600,11600,11600,0
|
|
20241002,154200,3905225560,11600,11600,11600,11600,0
|
|
20241002,154100,3905225560,11600,11600,11600,11600,0
|
|
20241002,154000,3905225560,11600,11600,11600,11600,0
|
|
20241002,153900,3905225560,11600,11600,11600,11600,0
|
|
20241002,153800,3905225560,11600,11600,11600,11600,0
|
|
20241002,153700,3905225560,11600,11600,11600,11600,0
|
|
20241002,153600,3905225560,11600,11600,11600,11600,0
|
|
20241002,153500,3905225560,11600,11600,11600,11600,0
|
|
20241002,153400,3905225560,11600,11600,11600,11600,0
|
|
20241002,153300,3905225560,11600,11600,11600,11600,0
|
|
20241002,153200,3905225560,11600,11600,11600,11600,0
|
|
20241002,153100,3905225560,11600,11600,11600,11600,0
|
|
20241002,153000,3905225560,11600,11600,11600,11600,11434
|
|
20241002,152900,3772591160,11620,11620,11620,11620,0
|
|
20241002,152800,3772591160,11620,11620,11620,11620,0
|
|
20241002,152700,3772591160,11620,11620,11620,11620,0
|
|
20241002,152600,3772591160,11620,11620,11620,11620,0
|
|
20241002,152500,3772591160,11620,11620,11620,11620,0
|
|
20241002,152400,3772591160,11620,11620,11620,11620,0
|
|
20241002,152300,3772591160,11620,11620,11620,11620,0
|
|
20241002,152200,3772591160,11620,11620,11620,11620,0
|
|
20241002,152100,3772591160,11620,11620,11620,11620,0
|
|
20241002,152000,3772591160,11620,11620,11620,11620,0
|
|
20241002,151900,3772591160,11620,11580,11620,11580,457
|
|
20241002,151800,3767289870,11620,11610,11620,11580,725
|
|
20241002,151700,3758879810,11620,11650,11690,11620,821
|
|
20241002,151600,3749314960,11650,11620,11660,11580,2105
|
|
20241002,151500,3724842600,11620,11600,11620,11590,1855
|
|
20241002,151400,3703306870,11600,11580,11600,11580,1147
|
|
20241002,151300,3690010730,11580,11590,11590,11570,380
|
|
20241002,151200,3685611690,11590,11560,11590,11550,3292
|
|
20241002,151100,3647548540,11560,11550,11570,11550,1792
|
|
20241002,151000,3626842900,11550,11520,11560,11520,1743
|
|
20241002,150900,3606732230,11530,11550,11550,11520,453
|
|
20241002,150800,3601506230,11550,11570,11570,11540,342
|
|
20241002,150700,3597557550,11570,11580,11580,11550,1094
|
|
20241002,150600,3584909140,11590,11570,11590,11570,574
|
|
20241002,150500,3578266610,11570,11590,11590,11570,235
|
|
20241002,150400,3575545360,11600,11590,11600,11570,2641
|
|
20241002,150300,3544957680,11590,11600,11600,11580,219
|
|
20241002,150200,3542420820,11590,11580,11600,11580,174
|
|
20241002,150100,3540404430,11590,11570,11600,11570,1172
|
|
20241002,150000,3526827110,11570,11570,11570,11570,240
|
|
20241002,145900,3524050310,11570,11570,11570,11570,12
|
|
20241002,145800,3523911470,11570,11570,11570,11550,178
|
|
20241002,145700,3521852770,11570,11560,11570,11530,617
|
|
20241002,145600,3514738180,11530,11540,11540,11530,1110
|
|
20241002,145500,3501936880,11540,11570,11570,11540,451
|
|
20241002,145400,3496729110,11550,11570,11570,11550,1437
|
|
20241002,145300,3480123630,11590,11590,11590,11560,185
|
|
20241002,145200,3477984940,11590,11580,11600,11570,576
|
|
20241002,145100,3471316160,11590,11600,11600,11590,230
|
|
20241002,145000,3468650160,11600,11580,11600,11580,55
|
|
20241002,144900,3468012940,11580,11600,11600,11580,12
|
|
20241002,144800,3467873780,11600,11600,11600,11600,4
|
|
20241002,144700,3467827380,11550,11550,11600,11550,289
|
|
20241002,144600,3464484680,11600,11550,11600,11530,1247
|
|
20241002,144500,3450084610,11550,11580,11600,11550,1107
|
|
20241002,144400,3437270050,11570,11570,11570,11540,859
|
|
20241002,144300,3427339940,11570,11570,11570,11570,0
|
|
20241002,144200,3427339940,11570,11570,11570,11570,0
|
|
20241002,144100,3427339940,11570,11560,11570,11560,167
|
|
20241002,144000,3425409400,11550,11570,11580,11550,807
|
|
20241002,143900,3416074880,11560,11560,11560,11540,604
|
|
20241002,143800,3409095520,11560,11560,11560,11550,1096
|
|
20241002,143700,3396433760,11560,11570,11580,11540,932
|
|
20241002,143600,3385658730,11580,11580,11580,11570,401
|
|
20241002,143500,3381015950,11570,11580,11600,11570,960
|
|
20241002,143400,3369895630,11580,11600,11610,11580,572
|
|
20241002,143300,3363271540,11610,11600,11610,11590,2161
|
|
20241002,143200,3338203120,11620,11630,11630,11580,1479
|
|
20241002,143100,3321029060,11630,11620,11630,11610,1037
|
|
20241002,143000,3308988440,11620,11630,11630,11620,103
|
|
20241002,142900,3307790650,11610,11590,11610,11590,440
|
|
20241002,142800,3302690450,11610,11610,11630,11590,2655
|
|
20241002,142700,3271883450,11610,11610,11610,11610,6
|
|
20241002,142600,3271813790,11640,11630,11640,11620,563
|
|
20241002,142500,3265271010,11620,11610,11620,11610,502
|
|
20241002,142400,3259440720,11640,11630,11640,11620,84
|
|
20241002,142300,3258463810,11640,11620,11640,11600,1258
|
|
20241002,142200,3243850970,11640,11630,11640,11630,333
|
|
20241002,142100,3239976220,11630,11630,11640,11630,843
|
|
20241002,142000,3230172090,11630,11640,11640,11630,47
|
|
20241002,141900,3229625120,11650,11650,11650,11640,77
|
|
20241002,141800,3228728640,11650,11650,11650,11650,9
|
|
20241002,141700,3228623790,11650,11650,11650,11640,7
|
|
20241002,141600,3228542280,11650,11640,11650,11630,199
|
|
20241002,141500,3226225800,11640,11660,11660,11640,32
|
|
20241002,141400,3225853060,11640,11660,11660,11640,128
|
|
20241002,141300,3224360800,11670,11670,11670,11670,0
|
|
20241002,141200,3224360800,11670,11660,11670,11660,15
|
|
20241002,141100,3224185760,11660,11650,11660,11650,251
|
|
20241002,141000,3221261110,11610,11620,11620,11610,360
|
|
20241002,140900,3217081380,11630,11640,11650,11630,99
|
|
20241002,140800,3215929780,11660,11630,11660,11630,2
|
|
20241002,140700,3215906490,11630,11630,11630,11630,0
|
|
20241002,140600,3215906490,11630,11630,11630,11630,4
|
|
20241002,140500,3215859970,11670,11670,11670,11630,406
|
|
20241002,140400,3211134110,11670,11670,11670,11650,76
|
|
20241002,140300,3210247710,11670,11660,11670,11660,337
|
|
20241002,140200,3206318210,11670,11660,11670,11660,12
|
|
20241002,140100,3206178180,11660,11610,11660,11600,7261
|
|
20241002,140000,3121872140,11620,11610,11620,11610,276
|
|
20241002,135900,3118666970,11620,11610,11620,11610,48
|
|
20241002,135800,3118109420,11620,11620,11620,11610,1542
|
|
20241002,135700,3100196380,11620,11630,11630,11610,127
|
|
20241002,135600,3098720480,11600,11630,11630,11600,314
|
|
20241002,135500,3095077150,11610,11620,11620,11610,699
|
|
20241002,135400,3086960580,11640,11640,11640,11640,6
|
|
20241002,135300,3086890740,11640,11640,11640,11640,283
|
|
20241002,135200,3083596620,11640,11640,11640,11620,967
|
|
20241002,135100,3072345180,11630,11650,11650,11630,108
|
|
20241002,135000,3071087680,11620,11660,11660,11620,603
|
|
20241002,134900,3064080700,11660,11630,11660,11630,566
|
|
20241002,134800,3057497550,11630,11640,11640,11630,1629
|
|
20241002,134700,3038552230,11630,11630,11660,11630,214
|
|
20241002,134600,3036063360,11630,11640,11640,11630,120
|
|
20241002,134500,3034667560,11660,11660,11660,11660,100
|
|
20241002,134400,3033501560,11660,11640,11660,11640,21
|
|
20241002,134300,3033256850,11650,11650,11660,11650,120
|
|
20241002,134200,3031858750,11660,11660,11660,11660,35
|
|
20241002,134100,3031450650,11650,11620,11650,11620,619
|
|
20241002,134000,3024244580,11640,11630,11640,11630,133
|
|
20241002,133900,3022697780,11610,11620,11630,11610,2579
|
|
20241002,133800,2992755150,11620,11620,11620,11620,73
|
|
20241002,133700,2991906890,11620,11620,11620,11620,142
|
|
20241002,133600,2990256850,11620,11630,11640,11610,303
|
|
20241002,133500,2986735710,11630,11620,11640,11620,913
|
|
20241002,133400,2976126620,11640,11660,11660,11620,5678
|
|
20241002,133300,2910085740,11660,11660,11660,11660,5
|
|
20241002,133200,2910027440,11660,11650,11660,11630,4004
|
|
20241002,133100,2863451160,11650,11670,11670,11650,1239
|
|
20241002,133000,2848997770,11670,11640,11670,11640,790
|
|
20241002,132900,2839801690,11640,11630,11640,11630,501
|
|
20241002,132800,2833975050,11670,11670,11670,11670,10
|
|
20241002,132700,2833858350,11680,11640,11680,11640,861
|
|
20241002,132600,2823836110,11650,11670,11680,11650,262
|
|
20241002,132500,2820778570,11660,11690,11690,11650,12
|
|
20241002,132400,2820638680,11690,11680,11690,11640,160
|
|
20241002,132300,2818771090,11640,11690,11690,11640,414
|
|
20241002,132200,2813931480,11640,11680,11680,11640,125
|
|
20241002,132100,2812471720,11700,11640,11700,11640,1919
|
|
20241002,132000,2790091680,11640,11640,11640,11640,1
|
|
20241002,131900,2790080040,11650,11650,11650,11650,288
|
|
20241002,131800,2786724840,11650,11640,11650,11630,1323
|
|
20241002,131700,2771333870,11650,11650,11650,11630,700
|
|
20241002,131600,2763190050,11650,11650,11660,11650,133
|
|
20241002,131500,2761640400,11650,11650,11650,11650,371
|
|
20241002,131400,2757318250,11680,11680,11680,11670,79
|
|
20241002,131300,2756396260,11680,11650,11680,11650,14
|
|
20241002,131200,2756233040,11680,11660,11680,11640,1269
|
|
20241002,131100,2741456990,11670,11680,11680,11660,56
|
|
20241002,131000,2740803920,11680,11670,11680,11670,76
|
|
20241002,130900,2739916970,11670,11620,11670,11620,4
|
|
20241002,130800,2739870340,11650,11680,11680,11630,970
|
|
20241002,130700,2728571800,11680,11680,11680,11680,263
|
|
20241002,130600,2725499960,11660,11690,11690,11660,371
|
|
20241002,130500,2721169210,11680,11670,11690,11670,127
|
|
20241002,130400,2719685060,11700,11700,11700,11680,652
|
|
20241002,130300,2712066230,11690,11690,11690,11690,1
|
|
20241002,130200,2712054540,11700,11710,11710,11700,224
|
|
20241002,130100,2709433540,11710,11700,11710,11700,362
|
|
20241002,130000,2705197060,11700,11690,11700,11690,444
|
|
20241002,125900,2700006270,11710,11710,11710,11690,211
|
|
20241002,125800,2697539540,11700,11700,11710,11700,175
|
|
20241002,125700,2695491990,11710,11700,11710,11700,2385
|
|
20241002,125600,2667585090,11710,11690,11710,11690,938
|
|
20241002,125500,2656613810,11700,11680,11700,11680,405
|
|
20241002,125400,2651879750,11690,11690,11690,11690,109
|
|
20241002,125300,2650605540,11680,11670,11680,11670,33
|
|
20241002,125200,2650220140,11680,11680,11690,11680,310
|
|
20241002,125100,2646599330,11690,11680,11690,11680,79
|
|
20241002,125000,2645676100,11680,11690,11690,11680,121
|
|
20241002,124900,2644262350,11690,11700,11700,11690,756
|
|
20241002,124800,2635424610,11690,11690,11690,11690,21
|
|
20241002,124700,2635179120,11700,11700,11700,11690,153
|
|
20241002,124600,2633390430,11700,11700,11700,11700,21
|
|
20241002,124500,2633144730,11700,11710,11710,11700,925
|
|
20241002,124400,2622322220,11710,11720,11720,11700,526
|
|
20241002,124300,2616163000,11720,11710,11720,11710,74
|
|
20241002,124200,2615296330,11710,11720,11720,11710,220
|
|
20241002,124100,2612718800,11720,11720,11720,11710,596
|
|
20241002,124000,2605733880,11720,11700,11720,11700,56
|
|
20241002,123900,2605077580,11720,11720,11720,11720,25
|
|
20241002,123800,2604784580,11700,11720,11720,11700,702
|
|
20241002,123700,2596563090,11720,11710,11720,11710,56
|
|
20241002,123600,2595907310,11710,11690,11710,11690,1517
|
|
20241002,123500,2578158790,11690,11680,11700,11670,690
|
|
20241002,123400,2570096260,11680,11670,11680,11670,33
|
|
20241002,123300,2569710830,11680,11680,11680,11680,13
|
|
20241002,123200,2569558990,11680,11690,11700,11680,429
|
|
20241002,123100,2564546780,11690,11700,11700,11680,285
|
|
20241002,123000,2561212460,11690,11700,11710,11690,652
|
|
20241002,122900,2553586500,11700,11660,11700,11660,3440
|
|
20241002,122800,2513454410,11660,11660,11660,11650,204
|
|
20241002,122700,2511077590,11660,11660,11660,11650,434
|
|
20241002,122600,2506019170,11660,11650,11660,11650,788
|
|
20241002,122500,2496837670,11650,11650,11650,11650,37
|
|
20241002,122400,2496406620,11650,11640,11650,11640,984
|
|
20241002,122300,2484951990,11640,11640,11640,11630,395
|
|
20241002,122200,2480354240,11640,11630,11640,11630,111
|
|
20241002,122100,2479063200,11640,11630,11640,11630,798
|
|
20241002,122000,2469780390,11640,11630,11640,11630,349
|
|
20241002,121900,2465718280,11640,11610,11640,11610,1436
|
|
20241002,121800,2449028650,11610,11610,11620,11610,1030
|
|
20241002,121700,2437070340,11610,11600,11620,11600,69
|
|
20241002,121600,2436269520,11610,11620,11620,11610,158
|
|
20241002,121500,2434435090,11620,11620,11620,11610,229
|
|
20241002,121400,2431774980,11620,11610,11620,11610,372
|
|
20241002,121300,2427455990,11610,11600,11610,11600,247
|
|
20241002,121200,2424590740,11590,11600,11600,11590,103
|
|
20241002,121100,2423395950,11600,11600,11600,11590,598
|
|
20241002,121000,2416459650,11600,11600,11600,11590,18
|
|
20241002,120900,2416250930,11600,11600,11620,11600,359
|
|
20241002,120800,2412086310,11600,11610,11630,11600,526
|
|
20241002,120700,2405981720,11610,11620,11630,11600,1414
|
|
20241002,120600,2389559460,11630,11620,11630,11620,295
|
|
20241002,120500,2386130630,11630,11610,11630,11610,850
|
|
20241002,120400,2376254900,11610,11560,11610,11560,1662
|
|
20241002,120300,2357002840,11560,11540,11560,11540,155
|
|
20241002,120200,2355212550,11550,11550,11550,11530,173
|
|
20241002,120100,2353217400,11560,11560,11560,11560,134
|
|
20241002,120000,2351668360,11520,11560,11560,11520,50
|
|
20241002,115900,2351091060,11560,11570,11570,11540,266
|
|
20241002,115800,2348016200,11570,11570,11570,11560,44
|
|
20241002,115700,2347507430,11570,11540,11570,11540,485
|
|
20241002,115600,2341904480,11550,11550,11550,11550,1
|
|
20241002,115500,2341892930,11550,11520,11550,11520,252
|
|
20241002,115400,2338986790,11530,11530,11530,11520,157
|
|
20241002,115300,2337178100,11530,11520,11530,11520,64
|
|
20241002,115200,2336440420,11530,11530,11530,11530,62
|
|
20241002,115100,2335725560,11530,11530,11530,11530,23
|
|
20241002,115000,2335460370,11550,11530,11550,11530,27
|
|
20241002,114900,2335149000,11550,11550,11550,11550,71
|
|
20241002,114800,2334328950,11530,11530,11550,11520,1944
|
|
20241002,114700,2311917430,11520,11540,11550,11520,38
|
|
20241002,114600,2311479500,11550,11520,11580,11520,43
|
|
20241002,114500,2310983070,11520,11520,11520,11520,1
|
|
20241002,114400,2310971550,11520,11580,11580,11520,41
|
|
20241002,114300,2310498750,11530,11540,11540,11530,466
|
|
20241002,114200,2305122260,11530,11540,11540,11530,154
|
|
20241002,114100,2303345900,11530,11540,11580,11530,226
|
|
20241002,114000,2300733440,11540,11530,11540,11530,65
|
|
20241002,113900,2299983500,11530,11530,11530,11530,27
|
|
20241002,113800,2299672190,11540,11560,11560,11540,240
|
|
20241002,113700,2296900060,11560,11570,11590,11560,320
|
|
20241002,113600,2293197140,11590,11580,11590,11570,278
|
|
20241002,113500,2289977920,11580,11580,11580,11580,995
|
|
20241002,113400,2278455820,11580,11610,11610,11580,269
|
|
20241002,113300,2275334600,11580,11600,11600,11580,370
|
|
20241002,113200,2271043120,11600,11600,11620,11600,59
|
|
20241002,113100,2270358260,11620,11600,11620,11600,251
|
|
20241002,113000,2267444300,11590,11590,11600,11590,201
|
|
20241002,112900,2265114040,11590,11580,11590,11580,307
|
|
20241002,112800,2261555930,11580,11570,11580,11570,300
|
|
20241002,112700,2258082820,11560,11570,11570,11560,31
|
|
20241002,112600,2257724440,11550,11570,11570,11550,100
|
|
20241002,112500,2256568440,11550,11560,11570,11550,877
|
|
20241002,112400,2246434510,11600,11600,11600,11570,42
|
|
20241002,112300,2245947640,11560,11570,11600,11560,38
|
|
20241002,112200,2245508030,11610,11570,11610,11560,50
|
|
20241002,112100,2244929320,11580,11580,11580,11580,510
|
|
20241002,112000,2239023520,11650,11600,11650,11590,267
|
|
20241002,111900,2235921300,11590,11610,11610,11590,704
|
|
20241002,111800,2227753160,11670,11680,11680,11610,1032
|
|
20241002,111700,2215771300,11680,11630,11680,11610,1454
|
|
20241002,111600,2198868520,11680,11680,11680,11620,153
|
|
20241002,111500,2197083160,11680,11630,11680,11610,2521
|
|
20241002,111400,2167703520,11640,11630,11640,11610,153
|
|
20241002,111300,2165926560,11630,11600,11630,11600,19
|
|
20241002,111200,2165705890,11600,11620,11620,11600,1272
|
|
20241002,111100,2150941800,11640,11610,11640,11610,287
|
|
20241002,111000,2147604190,11610,11610,11610,11610,0
|
|
20241002,110900,2147604190,11610,11620,11620,11610,642
|
|
20241002,110800,2140144370,11620,11590,11630,11590,1243
|
|
20241002,110700,2125698020,11590,11620,11620,11570,151
|
|
20241002,110600,2123948570,11630,11600,11630,11590,1849
|
|
20241002,110500,2102485060,11550,11600,11600,11530,589
|
|
20241002,110400,2095666610,11590,11580,11610,11580,2617
|
|
20241002,110300,2065337920,11580,11570,11580,11570,894
|
|
20241002,110200,2054988810,11570,11570,11570,11570,129
|
|
20241002,110100,2053496280,11580,11570,11580,11560,412
|
|
20241002,110000,2048727160,11570,11580,11580,11570,219
|
|
20241002,105900,2046191430,11580,11570,11580,11570,24
|
|
20241002,105800,2045913730,11570,11520,11570,11520,453
|
|
20241002,105700,2040682510,11510,11540,11540,11510,29
|
|
20241002,105600,2040348690,11520,11540,11540,11520,141
|
|
20241002,105500,2038721960,11500,11520,11520,11500,791
|
|
20241002,105400,2029619680,11520,11530,11530,11520,67
|
|
20241002,105300,2028847640,11540,11540,11540,11520,149
|
|
20241002,105200,2027128580,11540,11540,11540,11540,22
|
|
20241002,105100,2026874700,11510,11510,11510,11510,229
|
|
20241002,105000,2024238910,11550,11560,11560,11490,247
|
|
20241002,104900,2021388380,11490,11550,11590,11490,169
|
|
20241002,104800,2019439060,11580,11490,11580,11490,458
|
|
20241002,104700,2014149580,11520,11520,11520,11490,2313
|
|
20241002,104600,1987506340,11530,11500,11530,11480,244
|
|
20241002,104500,1984697820,11490,11490,11500,11490,2004
|
|
20241002,104400,1961671530,11490,11500,11500,11490,133
|
|
20241002,104300,1960143160,11540,11520,11540,11480,4331
|
|
20241002,104200,1910297270,11510,11560,11560,11510,1319
|
|
20241002,104100,1895104870,11570,11570,11580,11560,790
|
|
20241002,104000,1885965940,11570,11570,11610,11570,914
|
|
20241002,103900,1875370640,11560,11540,11560,11540,1122
|
|
20241002,103800,1862416410,11550,11530,11550,11520,39
|
|
20241002,103700,1861966860,11530,11560,11570,11530,177
|
|
20241002,103600,1859921700,11530,11560,11570,11530,621
|
|
20241002,103500,1852758140,11550,11580,11580,11550,691
|
|
20241002,103400,1844764970,11600,11610,11610,11600,323
|
|
20241002,103300,1841017100,11610,11590,11610,11580,2273
|
|
20241002,103200,1814661200,11600,11600,11600,11580,845
|
|
20241002,103100,1804867650,11590,11640,11640,11580,1299
|
|
20241002,103000,1789781890,11620,11600,11640,11600,802
|
|
20241002,102900,1780463130,11600,11570,11630,11570,2339
|
|
20241002,102800,1753334730,11580,11540,11580,11540,1197
|
|
20241002,102700,1739491830,11540,11510,11550,11510,8345
|
|
20241002,102600,1643257920,11500,11500,11500,11500,143
|
|
20241002,102500,1641613420,11510,11490,11510,11490,1553
|
|
20241002,102400,1623754210,11500,11490,11500,11460,379
|
|
20241002,102300,1619399130,11460,11460,11480,11450,1282
|
|
20241002,102200,1604700880,11450,11430,11450,11430,1375
|
|
20241002,102100,1588957230,11430,11430,11430,11420,459
|
|
20241002,102000,1583711490,11440,11450,11450,11440,991
|
|
20241002,101900,1572373890,11440,11450,11470,11440,305
|
|
20241002,101800,1568879870,11460,11450,11460,11450,522
|
|
20241002,101700,1562899330,11450,11450,11450,11440,292
|
|
20241002,101600,1559557220,11440,11440,11440,11440,583
|
|
20241002,101500,1552887700,11430,11440,11440,11430,84
|
|
20241002,101400,1551927560,11430,11430,11430,11430,576
|
|
20241002,101300,1545343880,11430,11430,11440,11430,656
|
|
20241002,101200,1537844200,11430,11420,11430,11420,303
|
|
20241002,101100,1534383730,11400,11400,11410,11400,80
|
|
20241002,101000,1533471360,11420,11400,11420,11390,1150
|
|
20241002,100900,1520350640,11400,11410,11410,11400,123
|
|
20241002,100800,1518948430,11420,11400,11420,11400,735
|
|
20241002,100700,1510560410,11400,11400,11400,11370,780
|
|
20241002,100600,1501670850,11410,11400,11410,11400,254
|
|
20241002,100500,1498775240,11400,11400,11410,11400,266
|
|
20241002,100400,1495742640,11390,11400,11410,11390,1952
|
|
20241002,100300,1473502390,11390,11340,11390,11330,6836
|
|
20241002,100200,1395825360,11340,11330,11350,11330,4163
|
|
20241002,100100,1348612580,11340,11330,11340,11310,1546
|
|
20241002,100000,1331095960,11320,11310,11320,11300,1610
|
|
20241002,095900,1312880540,11300,11300,11300,11300,237
|
|
20241002,095800,1310202440,11300,11280,11300,11280,1638
|
|
20241002,095700,1291709000,11280,11250,11280,11240,104
|
|
20241002,095600,1290538070,11260,11240,11260,11240,196
|
|
20241002,095500,1288334930,11240,11240,11240,11240,1119
|
|
20241002,095400,1275757370,11240,11250,11260,11240,2097
|
|
20241002,095300,1252159680,11250,11270,11270,11250,3385
|
|
20241002,095200,1214037500,11260,11270,11280,11260,2009
|
|
20241002,095100,1191395870,11280,11280,11280,11270,435
|
|
20241002,095000,1186489310,11280,11300,11310,11280,1211
|
|
20241002,094900,1172823110,11300,11290,11300,11280,213
|
|
20241002,094800,1170419300,11290,11300,11300,11290,287
|
|
20241002,094700,1167178320,11290,11310,11310,11290,352
|
|
20241002,094600,1163203060,11320,11300,11320,11300,757
|
|
20241002,094500,1154647020,11300,11290,11300,11280,553
|
|
20241002,094400,1148404070,11280,11290,11290,11280,2030
|
|
20241002,094300,1125485620,11290,11310,11310,11280,745
|
|
20241002,094200,1117065310,11320,11320,11320,11300,561
|
|
20241002,094100,1110720410,11320,11310,11320,11310,1043
|
|
20241002,094000,1098914240,11310,11300,11310,11300,1391
|
|
20241002,093900,1083189750,11290,11290,11290,11260,1297
|
|
20241002,093800,1068555800,11290,11250,11290,11250,1049
|
|
20241002,093700,1056732590,11240,11270,11270,11240,12
|
|
20241002,093600,1056597530,11280,11270,11290,11230,842
|
|
20241002,093500,1047117510,11260,11290,11290,11260,83
|
|
20241002,093400,1046181750,11290,11270,11290,11270,1935
|
|
20241002,093300,1024370730,11220,11250,11270,11220,1378
|
|
20241002,093200,1008888380,11280,11280,11280,11240,293
|
|
20241002,093100,1005584220,11230,11230,11280,11220,4186
|
|
20241002,093000,958575100,11240,11300,11310,11240,3842
|
|
20241002,092900,915260680,11300,11300,11300,11290,584
|
|
20241002,092800,908665380,11280,11300,11300,11280,794
|
|
20241002,092700,899697670,11310,11320,11320,11300,689
|
|
20241002,092600,891903650,11320,11320,11330,11320,159
|
|
20241002,092500,890103740,11320,11260,11320,11260,1522
|
|
20241002,092400,872923520,11250,11250,11250,11250,79
|
|
20241002,092300,872034770,11250,11240,11250,11230,1204
|
|
20241002,092200,858505380,11240,11260,11280,11240,2201
|
|
20241002,092100,833747610,11250,11290,11290,11240,5760
|
|
20241002,092000,768879950,11280,11290,11290,11280,972
|
|
20241002,091900,757914070,11290,11290,11300,11290,376
|
|
20241002,091800,753668680,11280,11350,11350,11280,1008
|
|
20241002,091700,742266210,11350,11300,11350,11290,3607
|
|
20241002,091600,701503130,11300,11310,11320,11300,1299
|
|
20241002,091500,686822720,11320,11340,11350,11300,3064
|
|
20241002,091400,652130260,11350,11290,11350,11280,3089
|
|
20241002,091300,617208900,11280,11280,11280,11270,376
|
|
20241002,091200,612968820,11260,11280,11290,11260,2192
|
|
20241002,091100,588255180,11260,11270,11280,11260,2885
|
|
20241002,091000,555766540,11260,11280,11280,11250,3385
|
|
20241002,090900,517650840,11280,11270,11310,11270,2152
|
|
20241002,090800,493349330,11260,11300,11330,11260,2081
|
|
20241002,090700,469912630,11330,11250,11330,11240,3059
|
|
20241002,090600,435363530,11250,11330,11330,11230,5569
|
|
20241002,090500,372539830,11320,11370,11410,11310,2071
|
|
20241002,090400,349073540,11370,11380,11410,11330,2168
|
|
20241002,090300,324412040,11350,11320,11360,11300,3299
|
|
20241002,090200,287089720,11360,11420,11420,11320,2718
|
|
20241002,090100,256225840,11390,11450,11450,11390,11021
|
|
20241002,090000,130496330,11450,11480,11550,11410,11372
|