676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201300,4351432330,17410,17410,17410,17410,6299
|
|
20241007,201200,4351432330,17410,17410,17410,17410,0
|
|
20241007,201100,4351432330,17410,17410,17410,17410,0
|
|
20241007,201000,4351432330,17410,17410,17410,17410,0
|
|
20241007,200900,4351432330,17410,17410,17410,17410,0
|
|
20241007,200800,4351432330,17410,17410,17410,17410,0
|
|
20241007,200700,4351432330,17410,17410,17410,17410,0
|
|
20241007,200600,4351432330,17410,17410,17410,17410,0
|
|
20241007,200500,4351432330,17410,17410,17410,17410,0
|
|
20241007,200400,4351432330,17410,17410,17410,17410,0
|
|
20241007,200300,4351432330,17410,17410,17410,17410,0
|
|
20241007,200200,4351432330,17410,17410,17410,17410,0
|
|
20241007,200100,4351432330,17410,17410,17410,17410,0
|
|
20241007,200000,4351432330,17410,17410,17410,17410,0
|
|
20241007,195900,4351432330,17410,17410,17410,17410,0
|
|
20241007,195800,4351432330,17410,17410,17410,17410,0
|
|
20241007,195700,4351432330,17410,17410,17410,17410,0
|
|
20241007,195600,4351432330,17410,17410,17410,17410,0
|
|
20241007,195500,4351432330,17410,17410,17410,17410,0
|
|
20241007,195400,4351432330,17410,17410,17410,17410,0
|
|
20241007,195300,4351432330,17410,17410,17410,17410,0
|
|
20241007,195200,4351432330,17410,17410,17410,17410,0
|
|
20241007,195100,4351432330,17410,17410,17410,17410,0
|
|
20241007,195000,4351432330,17410,17410,17410,17410,0
|
|
20241007,194900,4351432330,17410,17410,17410,17410,0
|
|
20241007,194800,4351432330,17410,17410,17410,17410,0
|
|
20241007,194700,4351432330,17410,17410,17410,17410,0
|
|
20241007,194600,4351432330,17410,17410,17410,17410,0
|
|
20241007,194500,4351432330,17410,17410,17410,17410,0
|
|
20241007,194400,4351432330,17410,17410,17410,17410,0
|
|
20241007,194300,4351432330,17410,17410,17410,17410,6299
|
|
20241007,194200,4351432330,17410,17410,17410,17410,0
|
|
20241007,194100,4351432330,17410,17410,17410,17410,0
|
|
20241007,194000,4351432330,17410,17410,17410,17410,0
|
|
20241007,193900,4351432330,17410,17410,17410,17410,0
|
|
20241007,193800,4351432330,17410,17410,17410,17410,0
|
|
20241007,193700,4351432330,17410,17410,17410,17410,0
|
|
20241007,193600,4351432330,17410,17410,17410,17410,0
|
|
20241007,193500,4351432330,17410,17410,17410,17410,0
|
|
20241007,193400,4351432330,17410,17410,17410,17410,0
|
|
20241007,193300,4351432330,17410,17410,17410,17410,0
|
|
20241007,193200,4351432330,17410,17410,17410,17410,0
|
|
20241007,193100,4351432330,17410,17410,17410,17410,0
|
|
20241007,193000,4351432330,17410,17410,17410,17410,0
|
|
20241007,192900,4351432330,17410,17410,17410,17410,0
|
|
20241007,192800,4351432330,17410,17410,17410,17410,0
|
|
20241007,192700,4351432330,17410,17410,17410,17410,0
|
|
20241007,192600,4351432330,17410,17410,17410,17410,0
|
|
20241007,192500,4351432330,17410,17410,17410,17410,0
|
|
20241007,192400,4351432330,17410,17410,17410,17410,0
|
|
20241007,192300,4351432330,17410,17410,17410,17410,0
|
|
20241007,192200,4351432330,17410,17410,17410,17410,0
|
|
20241007,192100,4351432330,17410,17410,17410,17410,0
|
|
20241007,192000,4351432330,17410,17410,17410,17410,0
|
|
20241007,191900,4351432330,17410,17410,17410,17410,0
|
|
20241007,191800,4351432330,17410,17410,17410,17410,0
|
|
20241007,191700,4351432330,17410,17410,17410,17410,0
|
|
20241007,191600,4351432330,17410,17410,17410,17410,0
|
|
20241007,191500,4351432330,17410,17410,17410,17410,0
|
|
20241007,191400,4351432330,17410,17410,17410,17410,0
|
|
20241007,191300,4351432330,17410,17410,17410,17410,6299
|
|
20241007,191200,4351432330,17410,17410,17410,17410,0
|
|
20241007,191100,4351432330,17410,17410,17410,17410,0
|
|
20241007,191000,4351432330,17410,17410,17410,17410,0
|
|
20241007,190900,4351432330,17410,17410,17410,17410,0
|
|
20241007,190800,4351432330,17410,17410,17410,17410,0
|
|
20241007,190700,4351432330,17410,17410,17410,17410,0
|
|
20241007,190600,4351432330,17410,17410,17410,17410,0
|
|
20241007,190500,4351432330,17410,17410,17410,17410,0
|
|
20241007,190400,4351432330,17410,17410,17410,17410,0
|
|
20241007,190300,4351432330,17410,17410,17410,17410,0
|
|
20241007,190200,4351432330,17410,17410,17410,17410,0
|
|
20241007,190100,4351432330,17410,17410,17410,17410,0
|
|
20241007,190000,4351432330,17410,17410,17410,17410,0
|
|
20241007,185900,4351432330,17410,17410,17410,17410,0
|
|
20241007,185800,4351432330,17410,17410,17410,17410,0
|
|
20241007,185700,4351432330,17410,17410,17410,17410,0
|
|
20241007,185600,4351432330,17410,17410,17410,17410,0
|
|
20241007,185500,4351432330,17410,17410,17410,17410,0
|
|
20241007,185400,4351432330,17410,17410,17410,17410,0
|
|
20241007,185300,4351432330,17410,17410,17410,17410,0
|
|
20241007,185200,4351432330,17410,17410,17410,17410,0
|
|
20241007,185100,4351432330,17410,17410,17410,17410,0
|
|
20241007,185000,4351432330,17410,17410,17410,17410,0
|
|
20241007,184900,4351432330,17410,17410,17410,17410,0
|
|
20241007,184800,4351432330,17410,17410,17410,17410,0
|
|
20241007,184700,4351432330,17410,17410,17410,17410,0
|
|
20241007,184600,4351432330,17410,17410,17410,17410,0
|
|
20241007,184500,4351432330,17410,17410,17410,17410,0
|
|
20241007,184400,4351432330,17410,17410,17410,17410,0
|
|
20241007,184300,4351432330,17410,17410,17410,17410,6299
|
|
20241007,184200,4351432330,17410,17410,17410,17410,0
|
|
20241007,184100,4351432330,17410,17410,17410,17410,0
|
|
20241007,184000,4351432330,17410,17410,17410,17410,0
|
|
20241007,183900,4351432330,17410,17410,17410,17410,0
|
|
20241007,183800,4351432330,17410,17410,17410,17410,0
|
|
20241007,183700,4351432330,17410,17410,17410,17410,0
|
|
20241007,183600,4351432330,17410,17410,17410,17410,0
|
|
20241007,183500,4351432330,17410,17410,17410,17410,0
|
|
20241007,183400,4351432330,17410,17410,17410,17410,0
|
|
20241007,183300,4351432330,17410,17410,17410,17410,0
|
|
20241007,183200,4351432330,17410,17410,17410,17410,0
|
|
20241007,183100,4351432330,17410,17410,17410,17410,0
|
|
20241007,183000,4351432330,17410,17410,17410,17410,0
|
|
20241007,182900,4351432330,17410,17410,17410,17410,0
|
|
20241007,182800,4351432330,17410,17410,17410,17410,0
|
|
20241007,182700,4351432330,17410,17410,17410,17410,0
|
|
20241007,182600,4351432330,17410,17410,17410,17410,0
|
|
20241007,182500,4351432330,17410,17410,17410,17410,0
|
|
20241007,182400,4351432330,17410,17410,17410,17410,0
|
|
20241007,182300,4351432330,17410,17410,17410,17410,0
|
|
20241007,182200,4351432330,17410,17410,17410,17410,0
|
|
20241007,182100,4351432330,17410,17410,17410,17410,0
|
|
20241007,182000,4351432330,17410,17410,17410,17410,0
|
|
20241007,181900,4351432330,17410,17410,17410,17410,0
|
|
20241007,181800,4351432330,17410,17410,17410,17410,0
|
|
20241007,181700,4351432330,17410,17410,17410,17410,0
|
|
20241007,181600,4351432330,17410,17410,17410,17410,0
|
|
20241007,181500,4351432330,17410,17410,17410,17410,0
|
|
20241007,181400,4351432330,17410,17410,17410,17410,0
|
|
20241007,181300,4351432330,17410,17410,17410,17410,6299
|
|
20241007,181200,4351432330,17410,17410,17410,17410,0
|
|
20241007,181100,4351432330,17410,17410,17410,17410,0
|
|
20241007,181000,4351432330,17410,17410,17410,17410,0
|
|
20241007,180900,4351432330,17410,17410,17410,17410,0
|
|
20241007,180800,4351432330,17410,17410,17410,17410,0
|
|
20241007,180700,4351432330,17410,17410,17410,17410,0
|
|
20241007,180600,4351432330,17410,17410,17410,17410,0
|
|
20241007,180500,4351432330,17410,17410,17410,17410,0
|
|
20241007,180400,4351432330,17410,17410,17410,17410,0
|
|
20241007,180300,4351432330,17410,17410,17410,17410,0
|
|
20241007,180200,4351432330,17410,17410,17410,17410,0
|
|
20241007,180100,4351432330,17410,17410,17410,17410,0
|
|
20241007,180000,4351432330,17410,17410,17410,17410,0
|
|
20241007,175900,4351432330,17410,17410,17410,17410,0
|
|
20241007,175800,4351432330,17410,17410,17410,17410,0
|
|
20241007,175700,4351432330,17410,17410,17410,17410,0
|
|
20241007,175600,4351432330,17410,17410,17410,17410,0
|
|
20241007,175500,4351432330,17410,17410,17410,17410,0
|
|
20241007,175400,4351432330,17410,17410,17410,17410,0
|
|
20241007,175300,4351432330,17410,17410,17410,17410,0
|
|
20241007,175200,4351432330,17410,17410,17410,17410,0
|
|
20241007,175100,4351432330,17410,17410,17410,17410,0
|
|
20241007,175000,4351432330,17410,17410,17410,17410,0
|
|
20241007,174900,4351432330,17410,17410,17410,17410,0
|
|
20241007,174800,4351432330,17410,17410,17410,17410,0
|
|
20241007,174700,4351432330,17410,17410,17410,17410,0
|
|
20241007,174600,4351432330,17410,17410,17410,17410,0
|
|
20241007,174500,4351432330,17410,17410,17410,17410,0
|
|
20241007,174400,4351432330,17410,17410,17410,17410,0
|
|
20241007,174300,4351432330,17410,17410,17410,17410,6299
|
|
20241007,174200,4351432330,17410,17410,17410,17410,0
|
|
20241007,174100,4351432330,17410,17410,17410,17410,0
|
|
20241007,174000,4351432330,17410,17410,17410,17410,0
|
|
20241007,173900,4351432330,17410,17410,17410,17410,0
|
|
20241007,173800,4351432330,17410,17410,17410,17410,0
|
|
20241007,173700,4351432330,17410,17410,17410,17410,0
|
|
20241007,173600,4351432330,17410,17410,17410,17410,0
|
|
20241007,173500,4351432330,17410,17410,17410,17410,0
|
|
20241007,173400,4351432330,17410,17410,17410,17410,0
|
|
20241007,173300,4351432330,17410,17410,17410,17410,0
|
|
20241007,173200,4351432330,17410,17410,17410,17410,0
|
|
20241007,173100,4351432330,17410,17410,17410,17410,0
|
|
20241007,173000,4351432330,17410,17410,17410,17410,0
|
|
20241007,172900,4351432330,17410,17410,17410,17410,0
|
|
20241007,172800,4351432330,17410,17410,17410,17410,0
|
|
20241007,172700,4351432330,17410,17410,17410,17410,0
|
|
20241007,172600,4351432330,17410,17410,17410,17410,0
|
|
20241007,172500,4351432330,17410,17410,17410,17410,0
|
|
20241007,172400,4351432330,17410,17410,17410,17410,0
|
|
20241007,172300,4351432330,17410,17410,17410,17410,0
|
|
20241007,172200,4351432330,17410,17410,17410,17410,0
|
|
20241007,172100,4351432330,17410,17410,17410,17410,0
|
|
20241007,172000,4351432330,17410,17410,17410,17410,0
|
|
20241007,171900,4351432330,17410,17410,17410,17410,0
|
|
20241007,171800,4351432330,17410,17410,17410,17410,0
|
|
20241007,171700,4351432330,17410,17410,17410,17410,0
|
|
20241007,171600,4351432330,17410,17410,17410,17410,0
|
|
20241007,171500,4351432330,17410,17410,17410,17410,0
|
|
20241007,171400,4351432330,17410,17410,17410,17410,0
|
|
20241007,171300,4351432330,17410,17410,17410,17410,6299
|
|
20241007,171200,4351432330,17410,17410,17410,17410,0
|
|
20241007,171100,4351432330,17410,17410,17410,17410,0
|
|
20241007,171000,4351432330,17410,17410,17410,17410,0
|
|
20241007,170900,4351432330,17410,17410,17410,17410,0
|
|
20241007,170800,4351432330,17410,17410,17410,17410,0
|
|
20241007,170700,4351432330,17410,17410,17410,17410,0
|
|
20241007,170600,4351432330,17410,17410,17410,17410,0
|
|
20241007,170500,4351432330,17410,17410,17410,17410,0
|
|
20241007,170400,4351432330,17410,17410,17410,17410,0
|
|
20241007,170300,4351432330,17410,17410,17410,17410,0
|
|
20241007,170200,4351432330,17410,17410,17410,17410,0
|
|
20241007,170100,4351432330,17410,17410,17410,17410,0
|
|
20241007,170000,4351432330,17410,17410,17410,17410,0
|
|
20241007,165900,4351432330,17410,17410,17410,17410,0
|
|
20241007,165800,4351432330,17410,17410,17410,17410,0
|
|
20241007,165700,4351432330,17410,17410,17410,17410,0
|
|
20241007,165600,4351432330,17410,17410,17410,17410,0
|
|
20241007,165500,4351432330,17410,17410,17410,17410,0
|
|
20241007,165400,4351432330,17410,17410,17410,17410,0
|
|
20241007,165300,4351432330,17410,17410,17410,17410,0
|
|
20241007,165200,4351432330,17410,17410,17410,17410,0
|
|
20241007,165100,4351432330,17410,17410,17410,17410,0
|
|
20241007,165000,4351432330,17410,17410,17410,17410,0
|
|
20241007,164900,4351432330,17410,17410,17410,17410,0
|
|
20241007,164800,4351432330,17410,17410,17410,17410,0
|
|
20241007,164700,4351432330,17410,17410,17410,17410,0
|
|
20241007,164600,4351432330,17410,17410,17410,17410,0
|
|
20241007,164500,4351432330,17410,17410,17410,17410,0
|
|
20241007,164400,4351432330,17410,17410,17410,17410,0
|
|
20241007,164300,4351432330,17410,17410,17410,17410,6299
|
|
20241007,164200,4351432330,17410,17410,17410,17410,0
|
|
20241007,164100,4351432330,17410,17410,17410,17410,0
|
|
20241007,164000,4351432330,17410,17410,17410,17410,0
|
|
20241007,163900,4351432330,17410,17410,17410,17410,0
|
|
20241007,163800,4351432330,17410,17410,17410,17410,0
|
|
20241007,163700,4351432330,17410,17410,17410,17410,0
|
|
20241007,163600,4351432330,17410,17410,17410,17410,0
|
|
20241007,163500,4351432330,17410,17410,17410,17410,0
|
|
20241007,163400,4351432330,17410,17410,17410,17410,0
|
|
20241007,163300,4351432330,17410,17410,17410,17410,0
|
|
20241007,163200,4351432330,17410,17410,17410,17410,0
|
|
20241007,163100,4351432330,17410,17410,17410,17410,0
|
|
20241007,163000,4351432330,17410,17410,17410,17410,0
|
|
20241007,162900,4351432330,17410,17410,17410,17410,0
|
|
20241007,162800,4351432330,17410,17410,17410,17410,0
|
|
20241007,162700,4351432330,17410,17410,17410,17410,0
|
|
20241007,162600,4351432330,17410,17410,17410,17410,0
|
|
20241007,162500,4351432330,17410,17410,17410,17410,0
|
|
20241007,162400,4351432330,17410,17410,17410,17410,0
|
|
20241007,162300,4351432330,17410,17410,17410,17410,0
|
|
20241007,162200,4351432330,17410,17410,17410,17410,0
|
|
20241007,162100,4351432330,17410,17410,17410,17410,0
|
|
20241007,162000,4351432330,17410,17410,17410,17410,0
|
|
20241007,161900,4351432330,17410,17410,17410,17410,0
|
|
20241007,161800,4351432330,17410,17410,17410,17410,0
|
|
20241007,161700,4351432330,17410,17410,17410,17410,0
|
|
20241007,161600,4351432330,17410,17410,17410,17410,0
|
|
20241007,161500,4351432330,17410,17410,17410,17410,0
|
|
20241007,161400,4351432330,17410,17410,17410,17410,0
|
|
20241007,161300,4351432330,17410,17410,17410,17410,6299
|
|
20241007,161200,4351432330,17410,17410,17410,17410,0
|
|
20241007,161100,4351432330,17410,17410,17410,17410,0
|
|
20241007,161000,4351432330,17410,17410,17410,17410,0
|
|
20241007,160900,4351432330,17410,17410,17410,17410,0
|
|
20241007,160800,4351432330,17410,17410,17410,17410,0
|
|
20241007,160700,4351432330,17410,17410,17410,17410,0
|
|
20241007,160600,4351432330,17410,17410,17410,17410,0
|
|
20241007,160500,4351432330,17410,17410,17410,17410,0
|
|
20241007,160400,4351432330,17410,17410,17410,17410,0
|
|
20241007,160300,4351432330,17410,17410,17410,17410,0
|
|
20241007,160200,4351432330,17410,17410,17410,17410,0
|
|
20241007,160100,4351432330,17410,17410,17410,17410,0
|
|
20241007,160000,4351432330,17410,17410,17410,17410,0
|
|
20241007,155900,4351432330,17410,17410,17410,17410,0
|
|
20241007,155800,4351432330,17410,17410,17410,17410,0
|
|
20241007,155700,4351432330,17410,17410,17410,17410,0
|
|
20241007,155600,4351432330,17410,17410,17410,17410,0
|
|
20241007,155500,4351432330,17410,17410,17410,17410,0
|
|
20241007,155400,4351432330,17410,17410,17410,17410,0
|
|
20241007,155300,4351432330,17410,17410,17410,17410,0
|
|
20241007,155200,4351432330,17410,17410,17410,17410,0
|
|
20241007,155100,4351432330,17410,17410,17410,17410,0
|
|
20241007,155000,4351432330,17410,17410,17410,17410,0
|
|
20241007,154900,4351432330,17410,17410,17410,17410,0
|
|
20241007,154800,4351432330,17410,17410,17410,17410,0
|
|
20241007,154700,4351432330,17410,17410,17410,17410,0
|
|
20241007,154600,4351432330,17410,17410,17410,17410,0
|
|
20241007,154500,4351432330,17410,17410,17410,17410,0
|
|
20241007,154400,4351432330,17410,17410,17410,17410,0
|
|
20241007,154300,4351432330,17410,17410,17410,17410,6299
|
|
20241007,154200,4351432330,17410,17410,17410,17410,0
|
|
20241007,154100,4351432330,17410,17410,17410,17410,0
|
|
20241007,154000,4351432330,17410,17410,17410,17410,0
|
|
20241007,153900,4351432330,17410,17410,17410,17410,0
|
|
20241007,153800,4351432330,17410,17410,17410,17410,0
|
|
20241007,153700,4351432330,17410,17410,17410,17410,0
|
|
20241007,153600,4351432330,17410,17410,17410,17410,0
|
|
20241007,153500,4351432330,17410,17410,17410,17410,0
|
|
20241007,153400,4351432330,17410,17410,17410,17410,0
|
|
20241007,153300,4351432330,17410,17410,17410,17410,0
|
|
20241007,153200,4351432330,17410,17410,17410,17410,0
|
|
20241007,153100,4351432330,17410,17410,17410,17410,0
|
|
20241007,153000,4351432330,17410,17410,17410,17410,6299
|
|
20241007,152900,4241766740,17390,17390,17390,17390,0
|
|
20241007,152800,4241766740,17390,17390,17390,17390,0
|
|
20241007,152700,4241766740,17390,17390,17390,17390,0
|
|
20241007,152600,4241766740,17390,17390,17390,17390,0
|
|
20241007,152500,4241766740,17390,17390,17390,17390,0
|
|
20241007,152400,4241766740,17390,17390,17390,17390,0
|
|
20241007,152300,4241766740,17390,17390,17390,17390,0
|
|
20241007,152200,4241766740,17390,17390,17390,17390,0
|
|
20241007,152100,4241766740,17390,17390,17390,17390,0
|
|
20241007,152000,4241766740,17390,17390,17390,17390,0
|
|
20241007,151900,4241766740,17390,17380,17400,17380,664
|
|
20241007,151800,4230225350,17400,17400,17410,17390,3409
|
|
20241007,151700,4170936420,17400,17410,17410,17400,1202
|
|
20241007,151600,4150020730,17400,17420,17420,17400,1100
|
|
20241007,151500,4130868030,17420,17430,17430,17420,1318
|
|
20241007,151400,4107896290,17420,17420,17420,17420,1191
|
|
20241007,151300,4087149070,17410,17410,17420,17410,1022
|
|
20241007,151200,4069355700,17410,17400,17410,17400,435
|
|
20241007,151100,4061782410,17400,17410,17410,17400,276
|
|
20241007,151000,4056979270,17410,17400,17410,17400,1089
|
|
20241007,150900,4038025810,17410,17410,17420,17400,1732
|
|
20241007,150800,4007872130,17410,17410,17420,17410,217
|
|
20241007,150700,4004093770,17410,17410,17430,17410,512
|
|
20241007,150600,3995178390,17410,17430,17430,17410,201
|
|
20241007,150500,3991678250,17420,17440,17440,17420,286
|
|
20241007,150400,3986695430,17440,17430,17440,17420,664
|
|
20241007,150300,3975122540,17400,17400,17430,17400,132
|
|
20241007,150200,3972824810,17420,17460,17460,17400,5154
|
|
20241007,150100,3883058120,17460,17450,17460,17430,1977
|
|
20241007,150000,3848567550,17450,17440,17450,17440,66
|
|
20241007,145900,3847416040,17450,17450,17460,17450,1160
|
|
20241007,145800,3827173230,17450,17450,17450,17440,129
|
|
20241007,145700,3824922250,17450,17440,17450,17440,286
|
|
20241007,145600,3819932860,17440,17450,17450,17440,328
|
|
20241007,145500,3814209430,17450,17440,17450,17440,848
|
|
20241007,145400,3799414090,17450,17440,17450,17440,264
|
|
20241007,145300,3794809300,17440,17430,17450,17430,250
|
|
20241007,145200,3790449230,17440,17450,17450,17440,777
|
|
20241007,145100,3776895620,17450,17450,17450,17440,496
|
|
20241007,145000,3768243920,17440,17460,17460,17440,1141
|
|
20241007,144900,3748332700,17460,17460,17460,17450,420
|
|
20241007,144800,3741002610,17460,17460,17460,17450,283
|
|
20241007,144700,3736062440,17450,17460,17460,17450,335
|
|
20241007,144600,3730215520,17450,17460,17460,17450,323
|
|
20241007,144500,3724577310,17460,17460,17460,17450,598
|
|
20241007,144400,3714138340,17450,17460,17460,17450,161
|
|
20241007,144300,3711327580,17460,17460,17460,17450,896
|
|
20241007,144200,3695689690,17460,17460,17460,17460,95
|
|
20241007,144100,3694030990,17450,17460,17460,17450,299
|
|
20241007,144000,3688811760,17460,17450,17460,17440,327
|
|
20241007,143900,3683105260,17440,17440,17450,17440,140
|
|
20241007,143800,3680663290,17440,17450,17450,17440,99
|
|
20241007,143700,3678935910,17450,17450,17450,17440,188
|
|
20241007,143600,3675656430,17450,17430,17450,17430,278
|
|
20241007,143500,3670808120,17430,17450,17450,17430,184
|
|
20241007,143400,3667599660,17440,17430,17450,17430,704
|
|
20241007,143300,3655328830,17430,17460,17460,17430,4501
|
|
20241007,143200,3576827980,17460,17460,17460,17450,188
|
|
20241007,143100,3573547050,17450,17460,17460,17450,241
|
|
20241007,143000,3569340250,17450,17460,17460,17450,233
|
|
20241007,142900,3565272190,17460,17450,17470,17450,455
|
|
20241007,142800,3557329390,17460,17460,17460,17450,92
|
|
20241007,142700,3555723170,17450,17450,17460,17450,117
|
|
20241007,142600,3553681500,17460,17460,17460,17450,33
|
|
20241007,142500,3553105510,17450,17450,17450,17450,315
|
|
20241007,142400,3547608760,17470,17470,17470,17470,6
|
|
20241007,142300,3547503940,17450,17460,17470,17450,564
|
|
20241007,142200,3537658270,17470,17460,17470,17460,264
|
|
20241007,142100,3533048620,17470,17460,17470,17460,347
|
|
20241007,142000,3526989530,17460,17450,17460,17450,568
|
|
20241007,141900,3517073250,17450,17440,17460,17440,1862
|
|
20241007,141800,3484574500,17450,17450,17450,17440,6
|
|
20241007,141700,3484469810,17450,17440,17450,17440,184
|
|
20241007,141600,3481260190,17450,17450,17450,17440,182
|
|
20241007,141500,3478085100,17450,17440,17450,17440,126
|
|
20241007,141400,3475887550,17440,17440,17450,17430,1038
|
|
20241007,141300,3457784820,17440,17430,17440,17430,206
|
|
20241007,141200,3454192580,17430,17440,17440,17430,186
|
|
20241007,141100,3450950250,17440,17440,17440,17440,419
|
|
20241007,141000,3443642890,17430,17430,17430,17430,286
|
|
20241007,140900,3438657910,17430,17440,17440,17430,11
|
|
20241007,140800,3438466080,17430,17430,17440,17420,818
|
|
20241007,140700,3424207450,17430,17430,17430,17430,338
|
|
20241007,140600,3418316110,17420,17420,17430,17420,106
|
|
20241007,140500,3416469550,17430,17420,17430,17420,88
|
|
20241007,140400,3414936540,17420,17420,17430,17420,178
|
|
20241007,140300,3411835750,17430,17420,17430,17410,16
|
|
20241007,140200,3411557070,17410,17420,17440,17410,320
|
|
20241007,140100,3405983800,17420,17410,17420,17410,80
|
|
20241007,140000,3404590360,17420,17410,17420,17410,552
|
|
20241007,135900,3394979990,17410,17420,17420,17410,45
|
|
20241007,135800,3394196470,17410,17420,17420,17410,132
|
|
20241007,135700,3391898320,17410,17410,17410,17410,1001
|
|
20241007,135600,3374470910,17410,17420,17420,17410,617
|
|
20241007,135500,3363723950,17420,17420,17420,17410,107
|
|
20241007,135400,3361860020,17420,17430,17430,17420,74
|
|
20241007,135300,3360570800,17430,17430,17440,17400,2481
|
|
20241007,135200,3317378370,17430,17440,17440,17430,367
|
|
20241007,135100,3310980950,17440,17450,17450,17440,346
|
|
20241007,135000,3304945380,17450,17440,17450,17440,310
|
|
20241007,134900,3299538320,17450,17450,17450,17450,2
|
|
20241007,134800,3299503420,17440,17450,17460,17440,108
|
|
20241007,134700,3297619830,17420,17460,17460,17420,25
|
|
20241007,134600,3297184010,17460,17410,17460,17410,234
|
|
20241007,134500,3293108350,17420,17420,17420,17420,10
|
|
20241007,134400,3292934150,17410,17450,17460,17410,845
|
|
20241007,134300,3278184990,17450,17410,17450,17410,589
|
|
20241007,134200,3267919060,17400,17410,17410,17400,574
|
|
20241007,134100,3257931440,17400,17440,17450,17400,962
|
|
20241007,134000,3241169920,17440,17430,17440,17430,277
|
|
20241007,133900,3236341250,17430,17430,17430,17430,18
|
|
20241007,133800,3236027510,17440,17450,17450,17440,117
|
|
20241007,133700,3233986790,17440,17430,17440,17420,144
|
|
20241007,133600,3231476930,17430,17460,17460,17430,323
|
|
20241007,133500,3225844660,17440,17440,17450,17440,189
|
|
20241007,133400,3222547930,17440,17460,17460,17440,133
|
|
20241007,133300,3220227390,17470,17460,17470,17460,1056
|
|
20241007,133200,3201787570,17450,17450,17460,17430,307
|
|
20241007,133100,3196431890,17460,17450,17460,17450,1202
|
|
20241007,133000,3175447050,17440,17420,17460,17420,103
|
|
20241007,132900,3173652690,17460,17450,17460,17410,408
|
|
20241007,132800,3166532360,17440,17430,17440,17420,4256
|
|
20241007,132700,3092336320,17420,17400,17420,17400,1455
|
|
20241007,132600,3067004350,17390,17390,17390,17390,119
|
|
20241007,132500,3064934940,17410,17400,17410,17400,915
|
|
20241007,132400,3049012410,17400,17400,17400,17400,611
|
|
20241007,132300,3038381010,17390,17400,17400,17390,80
|
|
20241007,132200,3036989730,17390,17400,17400,17390,131
|
|
20241007,132100,3034711620,17400,17410,17410,17400,799
|
|
20241007,132000,3020807030,17410,17420,17420,17410,209
|
|
20241007,131900,3017167710,17420,17420,17430,17420,91
|
|
20241007,131800,3015581990,17420,17410,17420,17400,2100
|
|
20241007,131700,2979022510,17400,17410,17410,17400,151
|
|
20241007,131600,2976393740,17420,17400,17420,17400,1694
|
|
20241007,131500,2946902180,17410,17430,17430,17410,1269
|
|
20241007,131400,2924796580,17430,17440,17440,17430,525
|
|
20241007,131300,2915642130,17440,17450,17450,17440,60
|
|
20241007,131200,2914595140,17450,17460,17460,17450,1293
|
|
20241007,131100,2892022550,17460,17460,17470,17460,150
|
|
20241007,131000,2889403230,17470,17460,17480,17460,150
|
|
20241007,130900,2886781830,17460,17460,17480,17460,2868
|
|
20241007,130800,2836675550,17470,17470,17470,17460,139
|
|
20241007,130700,2834247420,17470,17450,17470,17450,217
|
|
20241007,130600,2830458580,17460,17460,17460,17460,12
|
|
20241007,130500,2830249060,17440,17430,17460,17430,2542
|
|
20241007,130400,2785892460,17430,17430,17430,17430,18
|
|
20241007,130300,2785578720,17430,17440,17440,17430,789
|
|
20241007,130200,2771825720,17430,17420,17440,17420,679
|
|
20241007,130100,2759990890,17420,17420,17430,17420,414
|
|
20241007,130000,2752778980,17420,17400,17420,17390,1644
|
|
20241007,125900,2724171630,17400,17410,17410,17400,189
|
|
20241007,125800,2720882290,17430,17430,17430,17410,45
|
|
20241007,125700,2720098740,17400,17430,17430,17400,6360
|
|
20241007,125600,2609429900,17430,17420,17430,17420,99
|
|
20241007,125500,2607704690,17420,17420,17430,17420,322
|
|
20241007,125400,2602093260,17430,17430,17430,17420,155
|
|
20241007,125300,2599391630,17430,17410,17430,17410,1276
|
|
20241007,125200,2577153590,17410,17410,17420,17410,758
|
|
20241007,125100,2563955300,17410,17420,17420,17410,293
|
|
20241007,125000,2558852260,17420,17420,17420,17410,8
|
|
20241007,124900,2558712910,17410,17420,17420,17410,134
|
|
20241007,124800,2556379800,17420,17410,17420,17410,192
|
|
20241007,124700,2553035900,17410,17410,17410,17410,79
|
|
20241007,124600,2551660510,17410,17420,17420,17410,77
|
|
20241007,124500,2550319830,17410,17430,17430,17410,187
|
|
20241007,124400,2547063040,17420,17410,17420,17410,39
|
|
20241007,124300,2546384040,17410,17420,17420,17410,160
|
|
20241007,124200,2543598030,17420,17410,17420,17410,679
|
|
20241007,124100,2531776010,17400,17420,17420,17400,699
|
|
20241007,124000,2519603600,17410,17410,17420,17410,69
|
|
20241007,123900,2518402280,17410,17400,17410,17400,226
|
|
20241007,123800,2514468990,17400,17400,17400,17400,39
|
|
20241007,123700,2513790390,17390,17390,17410,17390,305
|
|
20241007,123600,2508484530,17400,17400,17410,17400,863
|
|
20241007,123500,2493468250,17410,17420,17420,17410,50
|
|
20241007,123400,2492597690,17410,17410,17420,17410,150
|
|
20241007,123300,2489986170,17410,17420,17420,17410,235
|
|
20241007,123200,2485894490,17420,17410,17420,17410,38
|
|
20241007,123100,2485232550,17410,17410,17420,17410,190
|
|
20241007,123000,2481924250,17410,17420,17420,17410,83
|
|
20241007,122900,2480478500,17410,17420,17420,17410,303
|
|
20241007,122800,2475201510,17430,17420,17430,17420,28
|
|
20241007,122700,2474713650,17430,17420,17430,17410,2550
|
|
20241007,122600,2430280580,17420,17410,17420,17410,64
|
|
20241007,122500,2429166240,17410,17410,17410,17400,486
|
|
20241007,122400,2420706170,17410,17410,17410,17410,246
|
|
20241007,122300,2416423310,17410,17410,17410,17400,135
|
|
20241007,122200,2414073970,17410,17410,17410,17400,376
|
|
20241007,122100,2407528140,17410,17400,17410,17400,226
|
|
20241007,122000,2403594480,17400,17400,17400,17400,1
|
|
20241007,121900,2403577080,17410,17400,17410,17400,185
|
|
20241007,121800,2400357990,17410,17400,17410,17400,39
|
|
20241007,121700,2399679030,17410,17400,17410,17400,145
|
|
20241007,121600,2397155580,17400,17410,17410,17400,126
|
|
20241007,121500,2394963100,17400,17390,17400,17390,2012
|
|
20241007,121400,2359972950,17400,17400,17400,17400,44
|
|
20241007,121300,2359207350,17390,17400,17400,17390,266
|
|
20241007,121200,2354579140,17410,17400,17410,17400,7
|
|
20241007,121100,2354457320,17400,17390,17400,17390,290
|
|
20241007,121000,2349412440,17390,17400,17400,17390,161
|
|
20241007,120900,2346612470,17420,17410,17420,17390,2005
|
|
20241007,120800,2311723740,17410,17420,17420,17410,263
|
|
20241007,120700,2307143490,17420,17420,17420,17410,90
|
|
20241007,120600,2305576450,17410,17420,17420,17410,262
|
|
20241007,120500,2301013440,17420,17410,17420,17410,65
|
|
20241007,120400,2299881770,17420,17420,17430,17420,287
|
|
20241007,120300,2294881750,17420,17420,17420,17420,104
|
|
20241007,120200,2293070070,17420,17420,17430,17410,2856
|
|
20241007,120100,2243317950,17420,17410,17420,17410,331
|
|
20241007,120000,2237555220,17410,17400,17410,17400,567
|
|
20241007,115900,2227685830,17400,17410,17410,17400,431
|
|
20241007,115800,2220185440,17400,17410,17410,17400,1325
|
|
20241007,115700,2197123020,17410,17410,17410,17390,35
|
|
20241007,115600,2196513710,17390,17400,17400,17390,1174
|
|
20241007,115500,2176087110,17400,17390,17400,17390,31
|
|
20241007,115400,2175547900,17390,17390,17400,17390,256
|
|
20241007,115300,2171096010,17380,17380,17380,17380,15
|
|
20241007,115200,2170835310,17370,17390,17400,17370,211
|
|
20241007,115100,2167168170,17380,17380,17380,17360,496
|
|
20241007,115000,2158548670,17380,17380,17380,17370,169
|
|
20241007,114900,2155612460,17370,17370,17380,17370,71
|
|
20241007,114800,2154379110,17370,17370,17370,17360,184
|
|
20241007,114700,2151184030,17370,17380,17380,17370,7
|
|
20241007,114600,2151062390,17380,17370,17380,17360,235
|
|
20241007,114500,2146981180,17370,17360,17380,17360,165
|
|
20241007,114400,2144115120,17370,17370,17370,17360,216
|
|
20241007,114300,2140365200,17370,17380,17380,17370,308
|
|
20241007,114200,2135014870,17370,17380,17380,17370,107
|
|
20241007,114100,2133156230,17370,17380,17380,17370,77
|
|
20241007,114000,2131818320,17380,17380,17380,17370,133
|
|
20241007,113900,2129507960,17380,17370,17380,17370,22
|
|
20241007,113800,2129125750,17380,17370,17380,17370,102
|
|
20241007,113700,2127353990,17370,17380,17380,17370,74
|
|
20241007,113600,2126068050,17380,17380,17380,17360,1506
|
|
20241007,113500,2099913820,17380,17380,17380,17380,14
|
|
20241007,113400,2099670500,17370,17390,17390,17360,136
|
|
20241007,113300,2097309200,17360,17390,17390,17360,1676
|
|
20241007,113200,2068191020,17390,17390,17400,17390,152
|
|
20241007,113100,2065546820,17400,17380,17400,17380,215
|
|
20241007,113000,2061808120,17390,17380,17390,17380,196
|
|
20241007,112900,2058400790,17380,17390,17390,17380,246
|
|
20241007,112800,2054124790,17380,17380,17390,17380,476
|
|
20241007,112700,2045851840,17380,17390,17400,17380,1323
|
|
20241007,112600,2022833090,17390,17390,17390,17380,153
|
|
20241007,112500,2020173530,17390,17380,17390,17380,102
|
|
20241007,112400,2018400030,17390,17380,17390,17370,704
|
|
20241007,112300,2006159430,17380,17370,17380,17370,164
|
|
20241007,112200,2003310330,17370,17380,17380,17370,133
|
|
20241007,112100,2001000100,17370,17380,17380,17370,120
|
|
20241007,112000,1998914970,17370,17370,17380,17370,260
|
|
20241007,111900,1994397820,17370,17370,17380,17370,31
|
|
20241007,111800,1993859320,17380,17370,17380,17360,315
|
|
20241007,111700,1988388820,17370,17360,17380,17360,729
|
|
20241007,111600,1975726250,17360,17360,17360,17350,284
|
|
20241007,111500,1970797680,17350,17360,17360,17350,70
|
|
20241007,111400,1969582690,17350,17350,17360,17350,436
|
|
20241007,111300,1962015220,17350,17350,17360,17340,1031
|
|
20241007,111200,1944132710,17350,17350,17350,17350,177
|
|
20241007,111100,1941061760,17350,17340,17360,17340,368
|
|
20241007,111000,1934678110,17350,17340,17350,17340,339
|
|
20241007,110900,1928799400,17340,17340,17350,17330,374
|
|
20241007,110800,1922316490,17340,17340,17340,17330,82
|
|
20241007,110700,1920894620,17340,17340,17340,17340,902
|
|
20241007,110600,1905253940,17340,17350,17350,17340,207
|
|
20241007,110500,1901664500,17350,17340,17360,17340,184
|
|
20241007,110400,1898471870,17350,17340,17350,17340,199
|
|
20241007,110300,1895019770,17340,17350,17370,17340,319
|
|
20241007,110200,1889484330,17350,17340,17350,17340,497
|
|
20241007,110100,1880862630,17340,17340,17350,17330,258
|
|
20241007,110000,1876389320,17330,17320,17340,17320,723
|
|
20241007,105900,1863859730,17330,17340,17340,17320,221
|
|
20241007,105800,1860030770,17340,17330,17350,17330,137
|
|
20241007,105700,1857655150,17340,17340,17350,17330,921
|
|
20241007,105600,1841684510,17340,17340,17350,17340,70
|
|
20241007,105500,1840470690,17330,17340,17340,17330,179
|
|
20241007,105400,1837368350,17330,17320,17330,17320,141
|
|
20241007,105300,1834925330,17330,17320,17330,17320,217
|
|
20241007,105200,1831165840,17310,17320,17320,17310,405
|
|
20241007,105100,1824152080,17310,17350,17360,17310,4625
|
|
20241007,105000,1744022810,17370,17350,17370,17340,214
|
|
20241007,104900,1740310450,17350,17360,17380,17350,569
|
|
20241007,104800,1730436890,17360,17370,17380,17360,150
|
|
20241007,104700,1727832620,17360,17350,17360,17350,368
|
|
20241007,104600,1721447060,17350,17350,17350,17350,0
|
|
20241007,104500,1721447060,17350,17350,17350,17340,400
|
|
20241007,104400,1714507160,17340,17340,17350,17340,266
|
|
20241007,104300,1709893590,17350,17340,17350,17340,171
|
|
20241007,104200,1706927950,17340,17340,17340,17340,176
|
|
20241007,104100,1703876110,17340,17340,17350,17330,195
|
|
20241007,104000,1700495100,17330,17320,17330,17320,709
|
|
20241007,103900,1688211750,17320,17350,17350,17320,2480
|
|
20241007,103800,1645216380,17360,17360,17370,17350,578
|
|
20241007,103700,1635184550,17340,17380,17390,17340,4402
|
|
20241007,103600,1558755940,17380,17390,17400,17380,1020
|
|
20241007,103500,1541018690,17390,17380,17400,17380,1024
|
|
20241007,103400,1523208270,17380,17380,17380,17380,64
|
|
20241007,103300,1522095950,17380,17400,17400,17380,154
|
|
20241007,103200,1519419370,17400,17380,17400,17380,395
|
|
20241007,103100,1512549380,17380,17380,17380,17380,235
|
|
20241007,103000,1508465080,17390,17380,17390,17380,97
|
|
20241007,102900,1506778750,17380,17380,17390,17380,139
|
|
20241007,102800,1504362920,17380,17380,17380,17380,11
|
|
20241007,102700,1504171740,17380,17380,17380,17370,971
|
|
20241007,102600,1487295770,17380,17390,17390,17380,43
|
|
20241007,102500,1486548380,17380,17400,17400,17380,151
|
|
20241007,102400,1483923290,17390,17380,17400,17380,1008
|
|
20241007,102300,1466401360,17380,17390,17390,17380,140
|
|
20241007,102200,1463967210,17390,17390,17390,17390,69
|
|
20241007,102100,1462767300,17400,17400,17400,17390,115
|
|
20241007,102000,1460766940,17400,17410,17410,17400,238
|
|
20241007,101900,1456625330,17410,17400,17420,17400,408
|
|
20241007,101800,1449523530,17400,17390,17400,17380,1021
|
|
20241007,101700,1431760890,17390,17420,17420,17390,1255
|
|
20241007,101600,1409934320,17390,17400,17420,17390,1235
|
|
20241007,101500,1388444020,17420,17400,17420,17400,203
|
|
20241007,101400,1384911120,17400,17410,17420,17400,985
|
|
20241007,101300,1367769790,17400,17380,17430,17380,226
|
|
20241007,101200,1363838430,17400,17410,17430,17400,3767
|
|
20241007,101100,1298228430,17410,17370,17410,17370,1628
|
|
20241007,101000,1269919750,17370,17370,17370,17360,174
|
|
20241007,100900,1266898930,17370,17370,17370,17360,518
|
|
20241007,100800,1257904390,17380,17380,17390,17370,1850
|
|
20241007,100700,1225763640,17390,17380,17390,17380,197
|
|
20241007,100600,1222339170,17380,17380,17380,17380,5
|
|
20241007,100500,1222252270,17370,17390,17390,17370,295
|
|
20241007,100400,1217125650,17390,17390,17390,17380,222
|
|
20241007,100300,1213266680,17380,17380,17380,17380,22
|
|
20241007,100200,1212884320,17380,17370,17380,17370,197
|
|
20241007,100100,1209461860,17370,17370,17370,17360,147
|
|
20241007,100000,1206908830,17370,17360,17380,17360,199
|
|
20241007,095900,1203451580,17360,17350,17360,17350,135
|
|
20241007,095800,1201108080,17360,17370,17370,17360,97
|
|
20241007,095700,1199423780,17370,17370,17380,17360,1049
|
|
20241007,095600,1181208130,17370,17380,17380,17370,111
|
|
20241007,095500,1179279950,17370,17380,17380,17370,315
|
|
20241007,095400,1173805620,17380,17380,17380,17380,125
|
|
20241007,095300,1171633120,17390,17390,17390,17380,553
|
|
20241007,095200,1162016830,17390,17370,17390,17370,207
|
|
20241007,095100,1158419100,17370,17380,17380,17370,190
|
|
20241007,095000,1155117300,17370,17370,17380,17370,626
|
|
20241007,094900,1144240780,17380,17360,17380,17360,601
|
|
20241007,094800,1133801190,17370,17370,17370,17360,262
|
|
20241007,094700,1129251250,17360,17360,17370,17360,553
|
|
20241007,094600,1119648950,17350,17360,17370,17350,509
|
|
20241007,094500,1110813810,17370,17370,17370,17370,51
|
|
20241007,094400,1109927940,17360,17380,17380,17360,131
|
|
20241007,094300,1107652450,17380,17380,17380,17370,177
|
|
20241007,094200,1104576210,17370,17360,17370,17360,152
|
|
20241007,094100,1101937380,17370,17370,17370,17360,310
|
|
20241007,094000,1096552780,17370,17360,17370,17360,319
|
|
20241007,093900,1091014880,17370,17360,17370,17350,224
|
|
20241007,093800,1087125780,17350,17360,17370,17350,383
|
|
20241007,093700,1080478030,17350,17360,17360,17340,490
|
|
20241007,093600,1071974920,17370,17380,17390,17370,338
|
|
20241007,093500,1066102030,17360,17370,17370,17360,266
|
|
20241007,093400,1061482350,17360,17370,17380,17360,555
|
|
20241007,093300,1051844230,17360,17370,17370,17360,137
|
|
20241007,093200,1049464890,17370,17350,17370,17350,541
|
|
20241007,093100,1040073510,17350,17360,17360,17340,738
|
|
20241007,093000,1027270140,17360,17360,17360,17350,322
|
|
20241007,092900,1021681220,17360,17360,17360,17350,234
|
|
20241007,092800,1017619370,17360,17360,17370,17350,525
|
|
20241007,092700,1008508550,17360,17370,17370,17350,1248
|
|
20241007,092600,986842670,17380,17400,17400,17370,363
|
|
20241007,092500,980531860,17400,17390,17400,17390,849
|
|
20241007,092400,965763990,17390,17400,17410,17390,902
|
|
20241007,092300,950071150,17410,17410,17420,17410,406
|
|
20241007,092200,943001080,17390,17370,17410,17370,1133
|
|
20241007,092100,923307100,17370,17420,17420,17350,1861
|
|
20241007,092000,890988660,17420,17430,17430,17410,544
|
|
20241007,091900,881515190,17430,17440,17440,17430,1040
|
|
20241007,091800,863379270,17440,17430,17440,17420,369
|
|
20241007,091700,856948930,17430,17430,17430,17410,447
|
|
20241007,091600,849160720,17430,17440,17440,17420,655
|
|
20241007,091500,837745740,17440,17460,17460,17430,454
|
|
20241007,091400,829825260,17460,17410,17460,17400,3640
|
|
20241007,091300,766391390,17400,17340,17440,17340,5373
|
|
20241007,091200,672901140,17380,17310,17380,17310,1411
|
|
20241007,091100,648398440,17290,17370,17370,17290,522
|
|
20241007,091000,639354680,17370,17310,17370,17300,7156
|
|
20241007,090900,515312540,17310,17280,17310,17280,5415
|
|
20241007,090800,421695140,17290,17290,17320,17280,1361
|
|
20241007,090700,398164000,17320,17320,17320,17300,473
|
|
20241007,090600,389976720,17290,17280,17330,17280,657
|
|
20241007,090500,378609700,17280,17350,17350,17280,860
|
|
20241007,090400,363735000,17350,17320,17370,17320,1405
|
|
20241007,090300,339362420,17350,17260,17350,17250,7694
|
|
20241007,090200,206213600,17270,17320,17320,17270,1825
|
|
20241007,090100,174672400,17270,17320,17350,17260,3302
|
|
20241007,090000,117556180,17330,17320,17350,17300,6787
|