675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,201200,1690391650,16190,16190,16190,16190,4221
|
|
20241017,201100,1690391650,16190,16190,16190,16190,0
|
|
20241017,201000,1690391650,16190,16190,16190,16190,0
|
|
20241017,200900,1690391650,16190,16190,16190,16190,0
|
|
20241017,200800,1690391650,16190,16190,16190,16190,0
|
|
20241017,200700,1690391650,16190,16190,16190,16190,0
|
|
20241017,200600,1690391650,16190,16190,16190,16190,0
|
|
20241017,200500,1690391650,16190,16190,16190,16190,0
|
|
20241017,200400,1690391650,16190,16190,16190,16190,0
|
|
20241017,200300,1690391650,16190,16190,16190,16190,0
|
|
20241017,200200,1690391650,16190,16190,16190,16190,0
|
|
20241017,200100,1690391650,16190,16190,16190,16190,0
|
|
20241017,200000,1690391650,16190,16190,16190,16190,0
|
|
20241017,195900,1690391650,16190,16190,16190,16190,0
|
|
20241017,195800,1690391650,16190,16190,16190,16190,0
|
|
20241017,195700,1690391650,16190,16190,16190,16190,0
|
|
20241017,195600,1690391650,16190,16190,16190,16190,0
|
|
20241017,195500,1690391650,16190,16190,16190,16190,0
|
|
20241017,195400,1690391650,16190,16190,16190,16190,0
|
|
20241017,195300,1690391650,16190,16190,16190,16190,0
|
|
20241017,195200,1690391650,16190,16190,16190,16190,0
|
|
20241017,195100,1690391650,16190,16190,16190,16190,0
|
|
20241017,195000,1690391650,16190,16190,16190,16190,0
|
|
20241017,194900,1690391650,16190,16190,16190,16190,0
|
|
20241017,194800,1690391650,16190,16190,16190,16190,0
|
|
20241017,194700,1690391650,16190,16190,16190,16190,0
|
|
20241017,194600,1690391650,16190,16190,16190,16190,0
|
|
20241017,194500,1690391650,16190,16190,16190,16190,0
|
|
20241017,194400,1690391650,16190,16190,16190,16190,0
|
|
20241017,194300,1690391650,16190,16190,16190,16190,0
|
|
20241017,194200,1690391650,16190,16190,16190,16190,4221
|
|
20241017,194100,1690391650,16190,16190,16190,16190,0
|
|
20241017,194000,1690391650,16190,16190,16190,16190,0
|
|
20241017,193900,1690391650,16190,16190,16190,16190,0
|
|
20241017,193800,1690391650,16190,16190,16190,16190,0
|
|
20241017,193700,1690391650,16190,16190,16190,16190,0
|
|
20241017,193600,1690391650,16190,16190,16190,16190,0
|
|
20241017,193500,1690391650,16190,16190,16190,16190,0
|
|
20241017,193400,1690391650,16190,16190,16190,16190,0
|
|
20241017,193300,1690391650,16190,16190,16190,16190,0
|
|
20241017,193200,1690391650,16190,16190,16190,16190,0
|
|
20241017,193100,1690391650,16190,16190,16190,16190,0
|
|
20241017,193000,1690391650,16190,16190,16190,16190,0
|
|
20241017,192900,1690391650,16190,16190,16190,16190,0
|
|
20241017,192800,1690391650,16190,16190,16190,16190,0
|
|
20241017,192700,1690391650,16190,16190,16190,16190,0
|
|
20241017,192600,1690391650,16190,16190,16190,16190,0
|
|
20241017,192500,1690391650,16190,16190,16190,16190,0
|
|
20241017,192400,1690391650,16190,16190,16190,16190,0
|
|
20241017,192300,1690391650,16190,16190,16190,16190,0
|
|
20241017,192200,1690391650,16190,16190,16190,16190,0
|
|
20241017,192100,1690391650,16190,16190,16190,16190,0
|
|
20241017,192000,1690391650,16190,16190,16190,16190,0
|
|
20241017,191900,1690391650,16190,16190,16190,16190,0
|
|
20241017,191800,1690391650,16190,16190,16190,16190,0
|
|
20241017,191700,1690391650,16190,16190,16190,16190,0
|
|
20241017,191600,1690391650,16190,16190,16190,16190,0
|
|
20241017,191500,1690391650,16190,16190,16190,16190,0
|
|
20241017,191400,1690391650,16190,16190,16190,16190,0
|
|
20241017,191300,1690391650,16190,16190,16190,16190,0
|
|
20241017,191200,1690391650,16190,16190,16190,16190,4221
|
|
20241017,191100,1690391650,16190,16190,16190,16190,0
|
|
20241017,191000,1690391650,16190,16190,16190,16190,0
|
|
20241017,190900,1690391650,16190,16190,16190,16190,0
|
|
20241017,190800,1690391650,16190,16190,16190,16190,0
|
|
20241017,190700,1690391650,16190,16190,16190,16190,0
|
|
20241017,190600,1690391650,16190,16190,16190,16190,0
|
|
20241017,190500,1690391650,16190,16190,16190,16190,0
|
|
20241017,190400,1690391650,16190,16190,16190,16190,0
|
|
20241017,190300,1690391650,16190,16190,16190,16190,0
|
|
20241017,190200,1690391650,16190,16190,16190,16190,0
|
|
20241017,190100,1690391650,16190,16190,16190,16190,0
|
|
20241017,190000,1690391650,16190,16190,16190,16190,0
|
|
20241017,185900,1690391650,16190,16190,16190,16190,0
|
|
20241017,185800,1690391650,16190,16190,16190,16190,0
|
|
20241017,185700,1690391650,16190,16190,16190,16190,0
|
|
20241017,185600,1690391650,16190,16190,16190,16190,0
|
|
20241017,185500,1690391650,16190,16190,16190,16190,0
|
|
20241017,185400,1690391650,16190,16190,16190,16190,0
|
|
20241017,185300,1690391650,16190,16190,16190,16190,0
|
|
20241017,185200,1690391650,16190,16190,16190,16190,0
|
|
20241017,185100,1690391650,16190,16190,16190,16190,0
|
|
20241017,185000,1690391650,16190,16190,16190,16190,0
|
|
20241017,184900,1690391650,16190,16190,16190,16190,0
|
|
20241017,184800,1690391650,16190,16190,16190,16190,0
|
|
20241017,184700,1690391650,16190,16190,16190,16190,0
|
|
20241017,184600,1690391650,16190,16190,16190,16190,0
|
|
20241017,184500,1690391650,16190,16190,16190,16190,0
|
|
20241017,184400,1690391650,16190,16190,16190,16190,0
|
|
20241017,184300,1690391650,16190,16190,16190,16190,0
|
|
20241017,184200,1690391650,16190,16190,16190,16190,4221
|
|
20241017,184100,1690391650,16190,16190,16190,16190,0
|
|
20241017,184000,1690391650,16190,16190,16190,16190,0
|
|
20241017,183900,1690391650,16190,16190,16190,16190,0
|
|
20241017,183800,1690391650,16190,16190,16190,16190,0
|
|
20241017,183700,1690391650,16190,16190,16190,16190,0
|
|
20241017,183600,1690391650,16190,16190,16190,16190,0
|
|
20241017,183500,1690391650,16190,16190,16190,16190,0
|
|
20241017,183400,1690391650,16190,16190,16190,16190,0
|
|
20241017,183300,1690391650,16190,16190,16190,16190,0
|
|
20241017,183200,1690391650,16190,16190,16190,16190,0
|
|
20241017,183100,1690391650,16190,16190,16190,16190,0
|
|
20241017,183000,1690391650,16190,16190,16190,16190,0
|
|
20241017,182900,1690391650,16190,16190,16190,16190,0
|
|
20241017,182800,1690391650,16190,16190,16190,16190,0
|
|
20241017,182700,1690391650,16190,16190,16190,16190,0
|
|
20241017,182600,1690391650,16190,16190,16190,16190,0
|
|
20241017,182500,1690391650,16190,16190,16190,16190,0
|
|
20241017,182400,1690391650,16190,16190,16190,16190,0
|
|
20241017,182300,1690391650,16190,16190,16190,16190,0
|
|
20241017,182200,1690391650,16190,16190,16190,16190,0
|
|
20241017,182100,1690391650,16190,16190,16190,16190,0
|
|
20241017,182000,1690391650,16190,16190,16190,16190,0
|
|
20241017,181900,1690391650,16190,16190,16190,16190,0
|
|
20241017,181800,1690391650,16190,16190,16190,16190,0
|
|
20241017,181700,1690391650,16190,16190,16190,16190,0
|
|
20241017,181600,1690391650,16190,16190,16190,16190,0
|
|
20241017,181500,1690391650,16190,16190,16190,16190,0
|
|
20241017,181400,1690391650,16190,16190,16190,16190,0
|
|
20241017,181300,1690391650,16190,16190,16190,16190,0
|
|
20241017,181200,1690391650,16190,16190,16190,16190,4221
|
|
20241017,181100,1690391650,16190,16190,16190,16190,0
|
|
20241017,181000,1690391650,16190,16190,16190,16190,0
|
|
20241017,180900,1690391650,16190,16190,16190,16190,0
|
|
20241017,180800,1690391650,16190,16190,16190,16190,0
|
|
20241017,180700,1690391650,16190,16190,16190,16190,0
|
|
20241017,180600,1690391650,16190,16190,16190,16190,0
|
|
20241017,180500,1690391650,16190,16190,16190,16190,0
|
|
20241017,180400,1690391650,16190,16190,16190,16190,0
|
|
20241017,180300,1690391650,16190,16190,16190,16190,0
|
|
20241017,180200,1690391650,16190,16190,16190,16190,0
|
|
20241017,180100,1690391650,16190,16190,16190,16190,0
|
|
20241017,180000,1690391650,16190,16190,16190,16190,0
|
|
20241017,175900,1690391650,16190,16190,16190,16190,0
|
|
20241017,175800,1690391650,16190,16190,16190,16190,0
|
|
20241017,175700,1690391650,16190,16190,16190,16190,0
|
|
20241017,175600,1690391650,16190,16190,16190,16190,0
|
|
20241017,175500,1690391650,16190,16190,16190,16190,0
|
|
20241017,175400,1690391650,16190,16190,16190,16190,0
|
|
20241017,175300,1690391650,16190,16190,16190,16190,0
|
|
20241017,175200,1690391650,16190,16190,16190,16190,0
|
|
20241017,175100,1690391650,16190,16190,16190,16190,0
|
|
20241017,175000,1690391650,16190,16190,16190,16190,0
|
|
20241017,174900,1690391650,16190,16190,16190,16190,0
|
|
20241017,174800,1690391650,16190,16190,16190,16190,0
|
|
20241017,174700,1690391650,16190,16190,16190,16190,0
|
|
20241017,174600,1690391650,16190,16190,16190,16190,0
|
|
20241017,174500,1690391650,16190,16190,16190,16190,0
|
|
20241017,174400,1690391650,16190,16190,16190,16190,0
|
|
20241017,174300,1690391650,16190,16190,16190,16190,0
|
|
20241017,174200,1690391650,16190,16190,16190,16190,4221
|
|
20241017,174100,1690391650,16190,16190,16190,16190,0
|
|
20241017,174000,1690391650,16190,16190,16190,16190,0
|
|
20241017,173900,1690391650,16190,16190,16190,16190,0
|
|
20241017,173800,1690391650,16190,16190,16190,16190,0
|
|
20241017,173700,1690391650,16190,16190,16190,16190,0
|
|
20241017,173600,1690391650,16190,16190,16190,16190,0
|
|
20241017,173500,1690391650,16190,16190,16190,16190,0
|
|
20241017,173400,1690391650,16190,16190,16190,16190,0
|
|
20241017,173300,1690391650,16190,16190,16190,16190,0
|
|
20241017,173200,1690391650,16190,16190,16190,16190,0
|
|
20241017,173100,1690391650,16190,16190,16190,16190,0
|
|
20241017,173000,1690391650,16190,16190,16190,16190,0
|
|
20241017,172900,1690391650,16190,16190,16190,16190,0
|
|
20241017,172800,1690391650,16190,16190,16190,16190,0
|
|
20241017,172700,1690391650,16190,16190,16190,16190,0
|
|
20241017,172600,1690391650,16190,16190,16190,16190,0
|
|
20241017,172500,1690391650,16190,16190,16190,16190,0
|
|
20241017,172400,1690391650,16190,16190,16190,16190,0
|
|
20241017,172300,1690391650,16190,16190,16190,16190,0
|
|
20241017,172200,1690391650,16190,16190,16190,16190,0
|
|
20241017,172100,1690391650,16190,16190,16190,16190,0
|
|
20241017,172000,1690391650,16190,16190,16190,16190,0
|
|
20241017,171900,1690391650,16190,16190,16190,16190,0
|
|
20241017,171800,1690391650,16190,16190,16190,16190,0
|
|
20241017,171700,1690391650,16190,16190,16190,16190,0
|
|
20241017,171600,1690391650,16190,16190,16190,16190,0
|
|
20241017,171500,1690391650,16190,16190,16190,16190,0
|
|
20241017,171400,1690391650,16190,16190,16190,16190,0
|
|
20241017,171300,1690391650,16190,16190,16190,16190,0
|
|
20241017,171200,1690391650,16190,16190,16190,16190,4221
|
|
20241017,171100,1690391650,16190,16190,16190,16190,0
|
|
20241017,171000,1690391650,16190,16190,16190,16190,0
|
|
20241017,170900,1690391650,16190,16190,16190,16190,0
|
|
20241017,170800,1690391650,16190,16190,16190,16190,0
|
|
20241017,170700,1690391650,16190,16190,16190,16190,0
|
|
20241017,170600,1690391650,16190,16190,16190,16190,0
|
|
20241017,170500,1690391650,16190,16190,16190,16190,0
|
|
20241017,170400,1690391650,16190,16190,16190,16190,0
|
|
20241017,170300,1690391650,16190,16190,16190,16190,0
|
|
20241017,170200,1690391650,16190,16190,16190,16190,0
|
|
20241017,170100,1690391650,16190,16190,16190,16190,0
|
|
20241017,170000,1690391650,16190,16190,16190,16190,0
|
|
20241017,165900,1690391650,16190,16190,16190,16190,0
|
|
20241017,165800,1690391650,16190,16190,16190,16190,0
|
|
20241017,165700,1690391650,16190,16190,16190,16190,0
|
|
20241017,165600,1690391650,16190,16190,16190,16190,0
|
|
20241017,165500,1690391650,16190,16190,16190,16190,0
|
|
20241017,165400,1690391650,16190,16190,16190,16190,0
|
|
20241017,165300,1690391650,16190,16190,16190,16190,0
|
|
20241017,165200,1690391650,16190,16190,16190,16190,0
|
|
20241017,165100,1690391650,16190,16190,16190,16190,0
|
|
20241017,165000,1690391650,16190,16190,16190,16190,0
|
|
20241017,164900,1690391650,16190,16190,16190,16190,0
|
|
20241017,164800,1690391650,16190,16190,16190,16190,0
|
|
20241017,164700,1690391650,16190,16190,16190,16190,0
|
|
20241017,164600,1690391650,16190,16190,16190,16190,0
|
|
20241017,164500,1690391650,16190,16190,16190,16190,0
|
|
20241017,164400,1690391650,16190,16190,16190,16190,0
|
|
20241017,164300,1690391650,16190,16190,16190,16190,0
|
|
20241017,164200,1690391650,16190,16190,16190,16190,4221
|
|
20241017,164100,1690391650,16190,16190,16190,16190,0
|
|
20241017,164000,1690391650,16190,16190,16190,16190,0
|
|
20241017,163900,1690391650,16190,16190,16190,16190,0
|
|
20241017,163800,1690391650,16190,16190,16190,16190,0
|
|
20241017,163700,1690391650,16190,16190,16190,16190,0
|
|
20241017,163600,1690391650,16190,16190,16190,16190,0
|
|
20241017,163500,1690391650,16190,16190,16190,16190,0
|
|
20241017,163400,1690391650,16190,16190,16190,16190,0
|
|
20241017,163300,1690391650,16190,16190,16190,16190,0
|
|
20241017,163200,1690391650,16190,16190,16190,16190,0
|
|
20241017,163100,1690391650,16190,16190,16190,16190,0
|
|
20241017,163000,1690391650,16190,16190,16190,16190,0
|
|
20241017,162900,1690391650,16190,16190,16190,16190,0
|
|
20241017,162800,1690391650,16190,16190,16190,16190,0
|
|
20241017,162700,1690391650,16190,16190,16190,16190,0
|
|
20241017,162600,1690391650,16190,16190,16190,16190,0
|
|
20241017,162500,1690391650,16190,16190,16190,16190,0
|
|
20241017,162400,1690391650,16190,16190,16190,16190,0
|
|
20241017,162300,1690391650,16190,16190,16190,16190,0
|
|
20241017,162200,1690391650,16190,16190,16190,16190,0
|
|
20241017,162100,1690391650,16190,16190,16190,16190,0
|
|
20241017,162000,1690391650,16190,16190,16190,16190,0
|
|
20241017,161900,1690391650,16190,16190,16190,16190,0
|
|
20241017,161800,1690391650,16190,16190,16190,16190,0
|
|
20241017,161700,1690391650,16190,16190,16190,16190,0
|
|
20241017,161600,1690391650,16190,16190,16190,16190,0
|
|
20241017,161500,1690391650,16190,16190,16190,16190,0
|
|
20241017,161400,1690391650,16190,16190,16190,16190,0
|
|
20241017,161300,1690391650,16190,16190,16190,16190,0
|
|
20241017,161200,1690391650,16190,16190,16190,16190,4221
|
|
20241017,161100,1690391650,16190,16190,16190,16190,0
|
|
20241017,161000,1690391650,16190,16190,16190,16190,0
|
|
20241017,160900,1690391650,16190,16190,16190,16190,0
|
|
20241017,160800,1690391650,16190,16190,16190,16190,0
|
|
20241017,160700,1690391650,16190,16190,16190,16190,0
|
|
20241017,160600,1690391650,16190,16190,16190,16190,0
|
|
20241017,160500,1690391650,16190,16190,16190,16190,0
|
|
20241017,160400,1690391650,16190,16190,16190,16190,0
|
|
20241017,160300,1690391650,16190,16190,16190,16190,0
|
|
20241017,160200,1690391650,16190,16190,16190,16190,0
|
|
20241017,160100,1690391650,16190,16190,16190,16190,0
|
|
20241017,160000,1690391650,16190,16190,16190,16190,0
|
|
20241017,155900,1690391650,16190,16190,16190,16190,0
|
|
20241017,155800,1690391650,16190,16190,16190,16190,0
|
|
20241017,155700,1690391650,16190,16190,16190,16190,0
|
|
20241017,155600,1690391650,16190,16190,16190,16190,0
|
|
20241017,155500,1690391650,16190,16190,16190,16190,0
|
|
20241017,155400,1690391650,16190,16190,16190,16190,0
|
|
20241017,155300,1690391650,16190,16190,16190,16190,0
|
|
20241017,155200,1690391650,16190,16190,16190,16190,0
|
|
20241017,155100,1690391650,16190,16190,16190,16190,0
|
|
20241017,155000,1690391650,16190,16190,16190,16190,0
|
|
20241017,154900,1690391650,16190,16190,16190,16190,0
|
|
20241017,154800,1690391650,16190,16190,16190,16190,0
|
|
20241017,154700,1690391650,16190,16190,16190,16190,0
|
|
20241017,154600,1690391650,16190,16190,16190,16190,0
|
|
20241017,154500,1690391650,16190,16190,16190,16190,0
|
|
20241017,154400,1690391650,16190,16190,16190,16190,0
|
|
20241017,154300,1690391650,16190,16190,16190,16190,0
|
|
20241017,154200,1690391650,16190,16190,16190,16190,4221
|
|
20241017,154100,1690391650,16190,16190,16190,16190,0
|
|
20241017,154000,1690391650,16190,16190,16190,16190,0
|
|
20241017,153900,1690391650,16190,16190,16190,16190,0
|
|
20241017,153800,1690391650,16190,16190,16190,16190,0
|
|
20241017,153700,1690391650,16190,16190,16190,16190,0
|
|
20241017,153600,1690391650,16190,16190,16190,16190,0
|
|
20241017,153500,1690391650,16190,16190,16190,16190,0
|
|
20241017,153400,1690391650,16190,16190,16190,16190,0
|
|
20241017,153300,1690391650,16190,16190,16190,16190,0
|
|
20241017,153200,1690391650,16190,16190,16190,16190,0
|
|
20241017,153100,1690391650,16190,16190,16190,16190,0
|
|
20241017,153000,1690391650,16190,16190,16190,16190,4221
|
|
20241017,152900,1622053660,16220,16220,16220,16220,0
|
|
20241017,152800,1622053660,16220,16220,16220,16220,0
|
|
20241017,152700,1622053660,16220,16220,16220,16220,0
|
|
20241017,152600,1622053660,16220,16220,16220,16220,0
|
|
20241017,152500,1622053660,16220,16220,16220,16220,0
|
|
20241017,152400,1622053660,16220,16220,16220,16220,0
|
|
20241017,152300,1622053660,16220,16220,16220,16220,0
|
|
20241017,152200,1622053660,16220,16220,16220,16220,0
|
|
20241017,152100,1622053660,16220,16220,16220,16220,0
|
|
20241017,152000,1622053660,16220,16220,16220,16220,0
|
|
20241017,151900,1622053660,16220,16200,16220,16200,1409
|
|
20241017,151800,1599226360,16210,16210,16230,16210,407
|
|
20241017,151700,1592628540,16210,16230,16230,16210,1322
|
|
20241017,151600,1571194160,16220,16220,16220,16220,542
|
|
20241017,151500,1562402920,16220,16230,16230,16220,137
|
|
20241017,151400,1560179470,16230,16240,16240,16230,47
|
|
20241017,151300,1559416430,16230,16230,16230,16220,254
|
|
20241017,151200,1555294040,16230,16230,16230,16220,123
|
|
20241017,151100,1553298350,16230,16230,16230,16220,170
|
|
20241017,151000,1550539900,16230,16230,16230,16230,133
|
|
20241017,150900,1548381310,16230,16230,16230,16230,22
|
|
20241017,150800,1548024250,16230,16230,16230,16220,30
|
|
20241017,150700,1547537490,16230,16230,16230,16230,2
|
|
20241017,150600,1547505030,16220,16230,16230,16210,419
|
|
20241017,150500,1540712920,16210,16220,16230,16210,226
|
|
20241017,150400,1537047260,16230,16230,16230,16220,458
|
|
20241017,150300,1529616890,16230,16230,16230,16230,4
|
|
20241017,150200,1529551970,16230,16230,16230,16220,22
|
|
20241017,150100,1529195060,16230,16230,16230,16230,68
|
|
20241017,150000,1528091420,16240,16220,16240,16220,122
|
|
20241017,145900,1526111570,16220,16230,16230,16220,197
|
|
20241017,145800,1522914810,16220,16230,16240,16220,444
|
|
20241017,145700,1515708660,16240,16230,16240,16230,20
|
|
20241017,145600,1515384010,16240,16240,16250,16230,1194
|
|
20241017,145500,1495993780,16250,16250,16250,16240,13
|
|
20241017,145400,1495782550,16250,16240,16260,16240,223
|
|
20241017,145300,1492158940,16250,16250,16250,16240,178
|
|
20241017,145200,1489266610,16250,16240,16250,16240,75
|
|
20241017,145100,1488048060,16250,16240,16250,16240,262
|
|
20241017,145000,1483791000,16250,16240,16250,16240,56
|
|
20241017,144900,1482881170,16250,16240,16250,16240,89
|
|
20241017,144800,1481435100,16250,16240,16250,16240,40
|
|
20241017,144700,1480785420,16250,16260,16260,16240,31
|
|
20241017,144600,1480281580,16260,16260,16260,16240,177
|
|
20241017,144500,1477405060,16260,16260,16260,16250,102
|
|
20241017,144400,1475746920,16270,16260,16270,16260,155
|
|
20241017,144300,1473226520,16270,16270,16280,16260,141
|
|
20241017,144200,1470931300,16280,16280,16280,16270,269
|
|
20241017,144100,1466553740,16280,16290,16290,16280,110
|
|
20241017,144000,1464762740,16290,16280,16290,16280,18
|
|
20241017,143900,1464469610,16320,16280,16330,16280,178
|
|
20241017,143800,1461568830,16290,16290,16290,16280,96
|
|
20241017,143700,1460005310,16290,16280,16290,16280,46
|
|
20241017,143600,1459256350,16290,16290,16290,16280,23
|
|
20241017,143500,1458881810,16300,16290,16300,16280,88
|
|
20241017,143400,1457448270,16280,16300,16320,16280,21
|
|
20241017,143300,1457106120,16330,16270,16330,16270,310
|
|
20241017,143200,1452059950,16270,16330,16330,16270,1303
|
|
20241017,143100,1430838860,16320,16290,16330,16290,196
|
|
20241017,143000,1427643340,16300,16290,16300,16290,29
|
|
20241017,142900,1427170830,16300,16300,16300,16290,39
|
|
20241017,142800,1426535430,16290,16290,16300,16290,96
|
|
20241017,142700,1424970900,16300,16300,16300,16290,111
|
|
20241017,142600,1423161730,16300,16300,16310,16300,78
|
|
20241017,142500,1421889950,16300,16310,16310,16300,60
|
|
20241017,142400,1420911490,16310,16290,16310,16290,39
|
|
20241017,142300,1420275800,16290,16290,16300,16290,174
|
|
20241017,142200,1417441300,16290,16280,16290,16270,177
|
|
20241017,142100,1414559620,16290,16280,16290,16280,96
|
|
20241017,142000,1412996070,16290,16280,16290,16270,95
|
|
20241017,141900,1411449290,16280,16290,16290,16280,43
|
|
20241017,141800,1410748860,16290,16280,16290,16280,52
|
|
20241017,141700,1409902130,16280,16280,16290,16280,114
|
|
20241017,141600,1408045630,16280,16280,16290,16280,114
|
|
20241017,141500,1406189620,16290,16280,16290,16280,57
|
|
20241017,141400,1405261530,16290,16290,16290,16280,130
|
|
20241017,141300,1403144420,16280,16300,16300,16280,311
|
|
20241017,141200,1398076430,16300,16300,16310,16300,157
|
|
20241017,141100,1395517220,16300,16320,16320,16300,152
|
|
20241017,141000,1393038070,16310,16310,16320,16310,61
|
|
20241017,140900,1392042580,16310,16310,16320,16310,57
|
|
20241017,140800,1391112800,16320,16330,16330,16310,323
|
|
20241017,140700,1385841340,16330,16320,16350,16320,47
|
|
20241017,140600,1385074090,16300,16300,16330,16300,31
|
|
20241017,140500,1384568450,16300,16300,16350,16300,61
|
|
20241017,140400,1383573950,16290,16290,16300,16280,55
|
|
20241017,140300,1382677970,16290,16280,16290,16280,65
|
|
20241017,140200,1381619220,16280,16290,16300,16280,221
|
|
20241017,140100,1378021170,16290,16290,16310,16290,53
|
|
20241017,140000,1377157680,16290,16300,16300,16280,42
|
|
20241017,135900,1376473240,16300,16290,16300,16280,35
|
|
20241017,135800,1375903260,16300,16300,16300,16290,45
|
|
20241017,135700,1375170050,16290,16290,16290,16280,328
|
|
20241017,135600,1369827700,16290,16290,16290,16280,2015
|
|
20241017,135500,1337004860,16280,16280,16290,16280,60
|
|
20241017,135400,1336027840,16280,16290,16290,16270,622
|
|
20241017,135300,1325897830,16290,16280,16290,16270,84
|
|
20241017,135200,1324530440,16280,16270,16280,16270,312
|
|
20241017,135100,1319451110,16270,16270,16280,16270,33
|
|
20241017,135000,1318914080,16280,16260,16280,16250,330
|
|
20241017,134900,1313546870,16270,16270,16270,16260,58
|
|
20241017,134800,1312603230,16270,16240,16270,16240,88
|
|
20241017,134700,1311173380,16240,16250,16250,16240,80
|
|
20241017,134600,1309873810,16250,16240,16250,16240,88
|
|
20241017,134500,1308443940,16250,16250,16250,16240,46
|
|
20241017,134400,1307696820,16240,16250,16250,16240,69
|
|
20241017,134300,1306576090,16250,16250,16250,16240,23
|
|
20241017,134200,1306202370,16240,16240,16250,16240,108
|
|
20241017,134100,1304447830,16250,16240,16250,16240,35
|
|
20241017,134000,1303879350,16240,16250,16250,16240,19
|
|
20241017,133900,1303570660,16250,16240,16250,16240,148
|
|
20241017,133800,1301166190,16250,16240,16250,16230,161
|
|
20241017,133700,1298550620,16250,16230,16250,16230,99
|
|
20241017,133600,1296942790,16230,16260,16260,16230,153
|
|
20241017,133500,1294457210,16250,16220,16260,16220,610
|
|
20241017,133400,1284556520,16230,16220,16230,16220,11
|
|
20241017,133300,1284378020,16220,16220,16230,16220,346
|
|
20241017,133200,1278763290,16230,16220,16230,16220,163
|
|
20241017,133100,1276118580,16230,16220,16230,16220,17
|
|
20241017,133000,1275842690,16220,16220,16230,16220,96
|
|
20241017,132900,1274285290,16230,16240,16240,16230,142
|
|
20241017,132800,1271980000,16250,16250,16260,16240,199
|
|
20241017,132700,1268746490,16250,16250,16260,16250,29
|
|
20241017,132600,1268275160,16250,16250,16270,16250,188
|
|
20241017,132500,1265219860,16260,16260,16270,16250,405
|
|
20241017,132400,1258636510,16260,16260,16270,16250,104
|
|
20241017,132300,1256945800,16260,16270,16270,16250,663
|
|
20241017,132200,1246161030,16280,16330,16330,16270,4248
|
|
20241017,132100,1176904310,16320,16320,16330,16320,78
|
|
20241017,132000,1175630740,16320,16320,16330,16320,25
|
|
20241017,131900,1175222660,16320,16320,16330,16320,64
|
|
20241017,131800,1174178100,16330,16320,16330,16320,81
|
|
20241017,131700,1172855470,16330,16320,16330,16320,62
|
|
20241017,131600,1171843540,16320,16330,16340,16320,14
|
|
20241017,131500,1171614900,16330,16330,16340,16320,32
|
|
20241017,131400,1171092310,16340,16320,16340,16320,369
|
|
20241017,131300,1165069030,16320,16320,16330,16320,25
|
|
20241017,131200,1164660950,16320,16320,16330,16320,57
|
|
20241017,131100,1163730670,16320,16330,16330,16320,116
|
|
20241017,131000,1161836970,16320,16320,16320,16320,29
|
|
20241017,130900,1161363690,16330,16330,16330,16320,18
|
|
20241017,130800,1161069850,16320,16320,16330,16320,51
|
|
20241017,130700,1160237390,16320,16320,16330,16320,254
|
|
20241017,130600,1156091560,16330,16340,16340,16320,40
|
|
20241017,130500,1155438590,16330,16330,16340,16330,23
|
|
20241017,130400,1155062900,16340,16330,16350,16330,53
|
|
20241017,130300,1154197290,16330,16320,16330,16320,48
|
|
20241017,130200,1153413880,16320,16330,16330,16320,64
|
|
20241017,130100,1152368800,16320,16330,16330,16320,31
|
|
20241017,130000,1151862870,16330,16330,16340,16320,386
|
|
20241017,125900,1145560780,16330,16330,16340,16330,18
|
|
20241017,125800,1145266770,16340,16340,16340,16330,41
|
|
20241017,125700,1144597140,16340,16320,16340,16320,191
|
|
20241017,125600,1141478250,16330,16330,16330,16320,9
|
|
20241017,125500,1141331320,16320,16340,16340,16320,793
|
|
20241017,125400,1128380530,16350,16340,16350,16340,27
|
|
20241017,125300,1127939280,16340,16340,16350,16340,326
|
|
20241017,125200,1122610830,16340,16350,16350,16340,83
|
|
20241017,125100,1121254500,16340,16350,16350,16340,165
|
|
20241017,125000,1118557340,16340,16340,16350,16340,92
|
|
20241017,124900,1117053310,16350,16340,16350,16340,111
|
|
20241017,124800,1115238950,16340,16340,16350,16340,88
|
|
20241017,124700,1113800500,16350,16360,16360,16340,1190
|
|
20241017,124600,1094344280,16350,16350,16360,16350,109
|
|
20241017,124500,1092561610,16360,16350,16360,16350,176
|
|
20241017,124400,1089683940,16350,16350,16360,16350,87
|
|
20241017,124300,1088260890,16360,16350,16360,16350,97
|
|
20241017,124200,1086674240,16350,16360,16360,16350,28
|
|
20241017,124100,1086216290,16350,16360,16360,16350,90
|
|
20241017,124000,1084744770,16350,16360,16360,16350,64
|
|
20241017,123900,1083698000,16360,16350,16360,16350,109
|
|
20241017,123800,1081914980,16350,16360,16360,16350,63
|
|
20241017,123700,1080884680,16350,16360,16360,16350,47
|
|
20241017,123600,1080116150,16350,16360,16360,16350,88
|
|
20241017,123500,1078676780,16360,16360,16360,16350,34
|
|
20241017,123400,1078120800,16350,16360,16360,16350,40
|
|
20241017,123300,1077466720,16360,16350,16370,16350,39
|
|
20241017,123200,1076828930,16350,16370,16370,16350,85
|
|
20241017,123100,1075438440,16360,16360,16370,16350,278
|
|
20241017,123000,1070890480,16370,16360,16370,16360,60
|
|
20241017,122900,1069908610,16370,16370,16370,16360,77
|
|
20241017,122800,1068648280,16370,16370,16370,16360,157
|
|
20241017,122700,1066079690,16360,16370,16380,16360,179
|
|
20241017,122600,1063149630,16380,16370,16380,16370,51
|
|
20241017,122500,1062314700,16370,16370,16370,16360,190
|
|
20241017,122400,1059204670,16360,16360,16370,16360,107
|
|
20241017,122300,1057454080,16390,16400,16410,16360,3170
|
|
20241017,122200,1005502060,16410,16410,16410,16400,84
|
|
20241017,122100,1004123900,16410,16400,16410,16400,40
|
|
20241017,122000,1003467840,16410,16410,16410,16400,25
|
|
20241017,121900,1003057720,16400,16400,16410,16400,50
|
|
20241017,121800,1002237650,16410,16410,16410,16400,141
|
|
20241017,121700,999924150,16400,16410,16410,16400,12
|
|
20241017,121600,999727320,16400,16400,16410,16400,95
|
|
20241017,121500,998169090,16410,16420,16420,16400,1788
|
|
20241017,121400,968816670,16430,16430,16430,16420,35
|
|
20241017,121300,968241720,16430,16430,16430,16420,63
|
|
20241017,121200,967207160,16430,16420,16430,16420,118
|
|
20241017,121100,965269570,16430,16420,16430,16420,79
|
|
20241017,121000,963971790,16430,16420,16430,16420,79
|
|
20241017,120900,962674540,16440,16430,16450,16420,13
|
|
20241017,120800,962460820,16420,16440,16460,16420,569
|
|
20241017,120700,953097140,16430,16420,16440,16410,204
|
|
20241017,120600,949747310,16410,16410,16420,16410,31
|
|
20241017,120500,949238530,16420,16420,16420,16410,34
|
|
20241017,120400,948680490,16410,16410,16410,16400,31
|
|
20241017,120300,948171940,16410,16410,16410,16400,234
|
|
20241017,120200,944332290,16410,16400,16410,16400,115
|
|
20241017,120100,942446250,16410,16410,16410,16400,76
|
|
20241017,120000,941199290,16400,16420,16420,16400,1374
|
|
20241017,115900,918661200,16420,16420,16420,16410,40
|
|
20241017,115800,918004690,16410,16420,16420,16410,54
|
|
20241017,115700,917118350,16420,16410,16420,16410,105
|
|
20241017,115600,915394690,16420,16410,16420,16410,58
|
|
20241017,115500,914442760,16410,16410,16420,16410,91
|
|
20241017,115400,912949350,16410,16420,16420,16410,100
|
|
20241017,115300,911307710,16420,16420,16420,16410,36
|
|
20241017,115200,910716870,16420,16420,16420,16410,46
|
|
20241017,115100,909961870,16410,16420,16420,16410,57
|
|
20241017,115000,909026400,16410,16420,16420,16410,135
|
|
20241017,114900,906810370,16410,16420,16420,16410,52
|
|
20241017,114800,905956800,16410,16420,16420,16410,53
|
|
20241017,114700,905087010,16420,16420,16420,16410,66
|
|
20241017,114600,904003300,16410,16420,16420,16410,74
|
|
20241017,114500,902788850,16410,16420,16420,16410,383
|
|
20241017,114400,896502640,16420,16420,16420,16410,38
|
|
20241017,114300,895878940,16420,16420,16420,16410,147
|
|
20241017,114200,893465970,16420,16420,16420,16410,32
|
|
20241017,114100,892940750,16420,16430,16430,16410,843
|
|
20241017,114000,879101800,16420,16440,16440,16420,1804
|
|
20241017,113900,849467240,16440,16440,16440,16430,39
|
|
20241017,113800,848826360,16440,16440,16440,16430,16
|
|
20241017,113700,848563380,16440,16440,16440,16430,69
|
|
20241017,113600,847429510,16430,16440,16450,16430,78
|
|
20241017,113500,846147180,16430,16450,16460,16430,118
|
|
20241017,113400,844207230,16440,16450,16450,16440,36
|
|
20241017,113300,843615200,16450,16450,16450,16440,82
|
|
20241017,113200,842266500,16450,16450,16460,16440,23
|
|
20241017,113100,841888100,16460,16430,16470,16430,52
|
|
20241017,113000,841033250,16430,16450,16450,16430,52
|
|
20241017,112900,840178470,16450,16450,16450,16440,92
|
|
20241017,112800,838665320,16440,16440,16440,16430,90
|
|
20241017,112700,837186020,16440,16450,16450,16430,41
|
|
20241017,112600,836511750,16440,16440,16450,16440,106
|
|
20241017,112500,834768520,16450,16430,16450,16430,41
|
|
20241017,112400,834094570,16440,16430,16450,16430,48
|
|
20241017,112300,833305530,16440,16440,16450,16440,36
|
|
20241017,112200,832713580,16450,16430,16450,16430,109
|
|
20241017,112100,830921720,16440,16430,16440,16430,155
|
|
20241017,112000,828373920,16430,16430,16440,16430,387
|
|
20241017,111900,822015390,16440,16450,16470,16440,173
|
|
20241017,111800,819170560,16450,16460,16460,16440,99
|
|
20241017,111700,817542620,16450,16450,16460,16450,21
|
|
20241017,111600,817197080,16460,16440,16460,16440,31
|
|
20241017,111500,816687190,16450,16450,16480,16450,109
|
|
20241017,111400,814891590,16460,16440,16470,16430,124
|
|
20241017,111300,812852640,16450,16450,16450,16440,83
|
|
20241017,111200,811488010,16450,16460,16470,16450,46
|
|
20241017,111100,810730780,16460,16440,16460,16440,28
|
|
20241017,111000,810269930,16440,16450,16460,16440,57
|
|
20241017,110900,809332610,16460,16470,16470,16450,29
|
|
20241017,110800,808855280,16460,16460,16470,16450,51
|
|
20241017,110700,808015800,16450,16440,16450,16440,60
|
|
20241017,110600,807029070,16430,16450,16460,16430,54
|
|
20241017,110500,806141260,16450,16450,16460,16440,20
|
|
20241017,110400,805812210,16450,16440,16450,16430,87
|
|
20241017,110300,804381460,16440,16430,16450,16430,53
|
|
20241017,110200,803510200,16440,16450,16450,16430,76
|
|
20241017,110100,802260610,16450,16440,16460,16430,79
|
|
20241017,110000,800961430,16430,16440,16440,16430,85
|
|
20241017,105900,799564210,16440,16440,16440,16430,69
|
|
20241017,105800,798430220,16430,16460,16460,16430,234
|
|
20241017,105700,794583240,16460,16490,16490,16450,856
|
|
20241017,105600,780487550,16480,16470,16480,16470,40
|
|
20241017,105500,779828670,16480,16490,16490,16470,23
|
|
20241017,105400,779449590,16480,16480,16490,16480,112
|
|
20241017,105300,777603220,16490,16490,16500,16480,57
|
|
20241017,105200,776663110,16490,16480,16520,16480,502
|
|
20241017,105100,768375320,16480,16470,16490,16460,357
|
|
20241017,105000,762491660,16460,16460,16470,16450,58
|
|
20241017,104900,761537210,16470,16450,16470,16450,27
|
|
20241017,104800,761092580,16450,16440,16470,16440,71
|
|
20241017,104700,759924780,16450,16470,16480,16450,135
|
|
20241017,104600,757702340,16450,16470,16470,16450,78
|
|
20241017,104500,756418410,16450,16500,16510,16450,1183
|
|
20241017,104400,736908810,16500,16560,16560,16500,405
|
|
20241017,104300,730224620,16500,16460,16580,16460,289
|
|
20241017,104200,725452490,16450,16440,16460,16440,454
|
|
20241017,104100,717979880,16440,16440,16460,16430,184
|
|
20241017,104000,714952520,16430,16420,16440,16420,62
|
|
20241017,103900,713933920,16420,16420,16430,16420,96
|
|
20241017,103800,712357280,16420,16400,16420,16400,47
|
|
20241017,103700,711586050,16400,16410,16410,16400,34
|
|
20241017,103600,711028140,16410,16410,16420,16400,104
|
|
20241017,103500,709320960,16410,16420,16420,16410,8
|
|
20241017,103400,709189630,16410,16410,16410,16400,88
|
|
20241017,103300,707745920,16400,16400,16410,16400,122
|
|
20241017,103200,705744190,16400,16410,16410,16400,35
|
|
20241017,103100,705170090,16400,16400,16410,16400,69
|
|
20241017,103000,704038420,16410,16400,16410,16400,35
|
|
20241017,102900,703464320,16410,16400,16410,16400,83
|
|
20241017,102800,702102540,16400,16400,16410,16400,51
|
|
20241017,102700,701266030,16400,16400,16410,16400,39
|
|
20241017,102600,700626370,16410,16400,16410,16400,105
|
|
20241017,102500,698903450,16400,16400,16410,16400,42
|
|
20241017,102400,698214570,16400,16410,16410,16400,38
|
|
20241017,102300,697591260,16400,16420,16420,16400,32
|
|
20241017,102200,697066230,16410,16410,16410,16400,95
|
|
20241017,102100,695507380,16400,16400,16410,16400,133
|
|
20241017,102000,693325290,16400,16400,16400,16400,275
|
|
20241017,101900,688815290,16400,16410,16410,16400,72
|
|
20241017,101800,687633990,16400,16400,16410,16400,60
|
|
20241017,101700,686649750,16400,16400,16410,16400,7
|
|
20241017,101600,686534920,16390,16400,16410,16390,358
|
|
20241017,101500,680664250,16400,16390,16400,16390,76
|
|
20241017,101400,679418110,16400,16390,16400,16390,107
|
|
20241017,101300,677663950,16390,16400,16400,16390,203
|
|
20241017,101200,674336250,16400,16430,16430,16390,6556
|
|
20241017,101100,566757530,16430,16440,16440,16430,16
|
|
20241017,101000,566494630,16430,16430,16430,16430,52
|
|
20241017,100900,565640270,16430,16440,16440,16430,185
|
|
20241017,100800,562600660,16440,16430,16440,16430,69
|
|
20241017,100700,561466550,16430,16430,16430,16430,14
|
|
20241017,100600,561236530,16430,16440,16440,16430,96
|
|
20241017,100500,559659200,16430,16440,16440,16430,63
|
|
20241017,100400,558623590,16430,16430,16430,16430,14
|
|
20241017,100300,558393570,16430,16440,16440,16430,71
|
|
20241017,100200,557226880,16440,16440,16440,16430,110
|
|
20241017,100100,555418600,16440,16430,16440,16420,116
|
|
20241017,100000,553512240,16430,16430,16430,16430,45
|
|
20241017,095900,552772890,16440,16430,16440,16430,4
|
|
20241017,095800,552707160,16430,16440,16440,16430,63
|
|
20241017,095700,551671570,16430,16430,16440,16430,26
|
|
20241017,095600,551244380,16430,16430,16430,16430,62
|
|
20241017,095500,550225720,16420,16420,16430,16420,11
|
|
20241017,095400,550045080,16440,16410,16440,16410,113
|
|
20241017,095300,548188830,16420,16420,16430,16410,1349
|
|
20241017,095200,526039200,16420,16430,16430,16420,476
|
|
20241017,095100,518218530,16430,16430,16440,16430,73
|
|
20241017,095000,517018640,16430,16430,16440,16430,5
|
|
20241017,094900,516936470,16440,16430,16450,16430,73
|
|
20241017,094800,515736300,16430,16420,16430,16420,433
|
|
20241017,094700,508622420,16430,16450,16460,16420,2340
|
|
20241017,094600,470152540,16450,16460,16460,16450,359
|
|
20241017,094500,464243800,16460,16460,16470,16460,127
|
|
20241017,094400,462153360,16460,16480,16480,16460,968
|
|
20241017,094300,446211600,16480,16470,16480,16470,45
|
|
20241017,094200,445470030,16480,16480,16480,16480,73
|
|
20241017,094100,444266990,16480,16470,16480,16470,29
|
|
20241017,094000,443789090,16470,16470,16500,16470,255
|
|
20241017,093900,439586170,16480,16470,16480,16470,328
|
|
20241017,093800,434183840,16470,16440,16470,16430,668
|
|
20241017,093700,423196210,16440,16430,16440,16430,603
|
|
20241017,093600,413285700,16430,16440,16440,16430,1569
|
|
20241017,093500,387499470,16440,16460,16460,16440,397
|
|
20241017,093400,380968350,16460,16460,16460,16450,469
|
|
20241017,093300,373252760,16450,16470,16470,16440,423
|
|
20241017,093200,366293800,16470,16470,16480,16470,13
|
|
20241017,093100,366079590,16470,16470,16470,16470,15
|
|
20241017,093000,365832540,16470,16450,16480,16450,61
|
|
20241017,092900,364828150,16440,16440,16440,16430,495
|
|
20241017,092800,356690370,16430,16480,16480,16430,1792
|
|
20241017,092700,327204770,16480,16490,16490,16480,18
|
|
20241017,092600,326908120,16490,16470,16490,16470,19
|
|
20241017,092500,326595060,16470,16500,16500,16470,868
|
|
20241017,092400,312289310,16490,16500,16500,16490,284
|
|
20241017,092300,307605990,16500,16480,16500,16480,209
|
|
20241017,092200,304159780,16480,16490,16490,16480,38
|
|
20241017,092100,303533520,16480,16480,16490,16470,46
|
|
20241017,092000,302775640,16480,16500,16510,16480,243
|
|
20241017,091900,298764250,16510,16510,16510,16480,94
|
|
20241017,091800,297213650,16510,16480,16510,16460,597
|
|
20241017,091700,287378860,16470,16480,16480,16470,626
|
|
20241017,091600,277066580,16480,16500,16500,16480,280
|
|
20241017,091500,272451020,16490,16490,16500,16490,87
|
|
20241017,091400,271016330,16510,16490,16510,16480,80
|
|
20241017,091300,269696410,16480,16470,16490,16470,665
|
|
20241017,091200,258743090,16470,16480,16490,16470,504
|
|
20241017,091100,250438670,16500,16510,16510,16480,836
|
|
20241017,091000,236648630,16500,16510,16510,16500,509
|
|
20241017,090900,228249200,16510,16520,16530,16510,462
|
|
20241017,090800,220620250,16530,16570,16580,16530,2019
|
|
20241017,090700,187192660,16580,16580,16580,16580,64
|
|
20241017,090600,186131540,16580,16570,16580,16500,3648
|
|
20241017,090500,125858580,16570,16530,16570,16530,42
|
|
20241017,090400,125163120,16600,16590,16600,16510,2201
|
|
20241017,090300,88780590,16550,16680,16680,16550,2657
|
|
20241017,090200,44673020,16680,16620,16680,16620,702
|
|
20241017,090100,32991750,16620,16610,16640,16610,129
|
|
20241017,090000,30848430,16610,16810,16810,16610,1830
|