652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194900,2425962220,17290,17290,17290,17290,4295
|
|
20241007,194800,2425962220,17290,17290,17290,17290,0
|
|
20241007,194700,2425962220,17290,17290,17290,17290,0
|
|
20241007,194600,2425962220,17290,17290,17290,17290,0
|
|
20241007,194500,2425962220,17290,17290,17290,17290,0
|
|
20241007,194400,2425962220,17290,17290,17290,17290,0
|
|
20241007,194300,2425962220,17290,17290,17290,17290,0
|
|
20241007,194200,2425962220,17290,17290,17290,17290,0
|
|
20241007,194100,2425962220,17290,17290,17290,17290,0
|
|
20241007,194000,2425962220,17290,17290,17290,17290,0
|
|
20241007,193900,2425962220,17290,17290,17290,17290,0
|
|
20241007,193800,2425962220,17290,17290,17290,17290,0
|
|
20241007,193700,2425962220,17290,17290,17290,17290,0
|
|
20241007,193600,2425962220,17290,17290,17290,17290,0
|
|
20241007,193500,2425962220,17290,17290,17290,17290,0
|
|
20241007,193400,2425962220,17290,17290,17290,17290,0
|
|
20241007,193300,2425962220,17290,17290,17290,17290,0
|
|
20241007,193200,2425962220,17290,17290,17290,17290,0
|
|
20241007,193100,2425962220,17290,17290,17290,17290,0
|
|
20241007,193000,2425962220,17290,17290,17290,17290,0
|
|
20241007,192900,2425962220,17290,17290,17290,17290,0
|
|
20241007,192800,2425962220,17290,17290,17290,17290,0
|
|
20241007,192700,2425962220,17290,17290,17290,17290,0
|
|
20241007,192600,2425962220,17290,17290,17290,17290,0
|
|
20241007,192500,2425962220,17290,17290,17290,17290,0
|
|
20241007,192400,2425962220,17290,17290,17290,17290,0
|
|
20241007,192300,2425962220,17290,17290,17290,17290,0
|
|
20241007,192200,2425962220,17290,17290,17290,17290,0
|
|
20241007,192100,2425962220,17290,17290,17290,17290,0
|
|
20241007,192000,2425962220,17290,17290,17290,17290,0
|
|
20241007,191900,2425962220,17290,17290,17290,17290,4295
|
|
20241007,191800,2425962220,17290,17290,17290,17290,0
|
|
20241007,191700,2425962220,17290,17290,17290,17290,0
|
|
20241007,191600,2425962220,17290,17290,17290,17290,0
|
|
20241007,191500,2425962220,17290,17290,17290,17290,0
|
|
20241007,191400,2425962220,17290,17290,17290,17290,0
|
|
20241007,191300,2425962220,17290,17290,17290,17290,0
|
|
20241007,191200,2425962220,17290,17290,17290,17290,0
|
|
20241007,191100,2425962220,17290,17290,17290,17290,0
|
|
20241007,191000,2425962220,17290,17290,17290,17290,0
|
|
20241007,190900,2425962220,17290,17290,17290,17290,0
|
|
20241007,190800,2425962220,17290,17290,17290,17290,0
|
|
20241007,190700,2425962220,17290,17290,17290,17290,0
|
|
20241007,190600,2425962220,17290,17290,17290,17290,0
|
|
20241007,190500,2425962220,17290,17290,17290,17290,0
|
|
20241007,190400,2425962220,17290,17290,17290,17290,0
|
|
20241007,190300,2425962220,17290,17290,17290,17290,0
|
|
20241007,190200,2425962220,17290,17290,17290,17290,0
|
|
20241007,190100,2425962220,17290,17290,17290,17290,0
|
|
20241007,190000,2425962220,17290,17290,17290,17290,0
|
|
20241007,185900,2425962220,17290,17290,17290,17290,0
|
|
20241007,185800,2425962220,17290,17290,17290,17290,0
|
|
20241007,185700,2425962220,17290,17290,17290,17290,0
|
|
20241007,185600,2425962220,17290,17290,17290,17290,0
|
|
20241007,185500,2425962220,17290,17290,17290,17290,0
|
|
20241007,185400,2425962220,17290,17290,17290,17290,0
|
|
20241007,185300,2425962220,17290,17290,17290,17290,0
|
|
20241007,185200,2425962220,17290,17290,17290,17290,0
|
|
20241007,185100,2425962220,17290,17290,17290,17290,0
|
|
20241007,185000,2425962220,17290,17290,17290,17290,0
|
|
20241007,184900,2425962220,17290,17290,17290,17290,4295
|
|
20241007,184800,2425962220,17290,17290,17290,17290,0
|
|
20241007,184700,2425962220,17290,17290,17290,17290,0
|
|
20241007,184600,2425962220,17290,17290,17290,17290,0
|
|
20241007,184500,2425962220,17290,17290,17290,17290,0
|
|
20241007,184400,2425962220,17290,17290,17290,17290,0
|
|
20241007,184300,2425962220,17290,17290,17290,17290,0
|
|
20241007,184200,2425962220,17290,17290,17290,17290,0
|
|
20241007,184100,2425962220,17290,17290,17290,17290,0
|
|
20241007,184000,2425962220,17290,17290,17290,17290,0
|
|
20241007,183900,2425962220,17290,17290,17290,17290,0
|
|
20241007,183800,2425962220,17290,17290,17290,17290,0
|
|
20241007,183700,2425962220,17290,17290,17290,17290,0
|
|
20241007,183600,2425962220,17290,17290,17290,17290,0
|
|
20241007,183500,2425962220,17290,17290,17290,17290,0
|
|
20241007,183400,2425962220,17290,17290,17290,17290,0
|
|
20241007,183300,2425962220,17290,17290,17290,17290,0
|
|
20241007,183200,2425962220,17290,17290,17290,17290,0
|
|
20241007,183100,2425962220,17290,17290,17290,17290,0
|
|
20241007,183000,2425962220,17290,17290,17290,17290,0
|
|
20241007,182900,2425962220,17290,17290,17290,17290,0
|
|
20241007,182800,2425962220,17290,17290,17290,17290,0
|
|
20241007,182700,2425962220,17290,17290,17290,17290,0
|
|
20241007,182600,2425962220,17290,17290,17290,17290,0
|
|
20241007,182500,2425962220,17290,17290,17290,17290,0
|
|
20241007,182400,2425962220,17290,17290,17290,17290,0
|
|
20241007,182300,2425962220,17290,17290,17290,17290,0
|
|
20241007,182200,2425962220,17290,17290,17290,17290,0
|
|
20241007,182100,2425962220,17290,17290,17290,17290,0
|
|
20241007,182000,2425962220,17290,17290,17290,17290,0
|
|
20241007,181900,2425962220,17290,17290,17290,17290,4295
|
|
20241007,181800,2425962220,17290,17290,17290,17290,0
|
|
20241007,181700,2425962220,17290,17290,17290,17290,0
|
|
20241007,181600,2425962220,17290,17290,17290,17290,0
|
|
20241007,181500,2425962220,17290,17290,17290,17290,0
|
|
20241007,181400,2425962220,17290,17290,17290,17290,0
|
|
20241007,181300,2425962220,17290,17290,17290,17290,0
|
|
20241007,181200,2425962220,17290,17290,17290,17290,0
|
|
20241007,181100,2425962220,17290,17290,17290,17290,0
|
|
20241007,181000,2425962220,17290,17290,17290,17290,0
|
|
20241007,180900,2425962220,17290,17290,17290,17290,0
|
|
20241007,180800,2425962220,17290,17290,17290,17290,0
|
|
20241007,180700,2425962220,17290,17290,17290,17290,0
|
|
20241007,180600,2425962220,17290,17290,17290,17290,0
|
|
20241007,180500,2425962220,17290,17290,17290,17290,0
|
|
20241007,180400,2425962220,17290,17290,17290,17290,0
|
|
20241007,180300,2425962220,17290,17290,17290,17290,0
|
|
20241007,180200,2425962220,17290,17290,17290,17290,0
|
|
20241007,180100,2425962220,17290,17290,17290,17290,0
|
|
20241007,180000,2425962220,17290,17290,17290,17290,0
|
|
20241007,175900,2425962220,17290,17290,17290,17290,0
|
|
20241007,175800,2425962220,17290,17290,17290,17290,0
|
|
20241007,175700,2425962220,17290,17290,17290,17290,0
|
|
20241007,175600,2425962220,17290,17290,17290,17290,0
|
|
20241007,175500,2425962220,17290,17290,17290,17290,0
|
|
20241007,175400,2425962220,17290,17290,17290,17290,0
|
|
20241007,175300,2425962220,17290,17290,17290,17290,0
|
|
20241007,175200,2425962220,17290,17290,17290,17290,0
|
|
20241007,175100,2425962220,17290,17290,17290,17290,0
|
|
20241007,175000,2425962220,17290,17290,17290,17290,0
|
|
20241007,174900,2425962220,17290,17290,17290,17290,4295
|
|
20241007,174800,2425962220,17290,17290,17290,17290,0
|
|
20241007,174700,2425962220,17290,17290,17290,17290,0
|
|
20241007,174600,2425962220,17290,17290,17290,17290,0
|
|
20241007,174500,2425962220,17290,17290,17290,17290,0
|
|
20241007,174400,2425962220,17290,17290,17290,17290,0
|
|
20241007,174300,2425962220,17290,17290,17290,17290,0
|
|
20241007,174200,2425962220,17290,17290,17290,17290,0
|
|
20241007,174100,2425962220,17290,17290,17290,17290,0
|
|
20241007,174000,2425962220,17290,17290,17290,17290,0
|
|
20241007,173900,2425962220,17290,17290,17290,17290,0
|
|
20241007,173800,2425962220,17290,17290,17290,17290,0
|
|
20241007,173700,2425962220,17290,17290,17290,17290,0
|
|
20241007,173600,2425962220,17290,17290,17290,17290,0
|
|
20241007,173500,2425962220,17290,17290,17290,17290,0
|
|
20241007,173400,2425962220,17290,17290,17290,17290,0
|
|
20241007,173300,2425962220,17290,17290,17290,17290,0
|
|
20241007,173200,2425962220,17290,17290,17290,17290,0
|
|
20241007,173100,2425962220,17290,17290,17290,17290,0
|
|
20241007,173000,2425962220,17290,17290,17290,17290,0
|
|
20241007,172900,2425962220,17290,17290,17290,17290,0
|
|
20241007,172800,2425962220,17290,17290,17290,17290,0
|
|
20241007,172700,2425962220,17290,17290,17290,17290,0
|
|
20241007,172600,2425962220,17290,17290,17290,17290,0
|
|
20241007,172500,2425962220,17290,17290,17290,17290,0
|
|
20241007,172400,2425962220,17290,17290,17290,17290,0
|
|
20241007,172300,2425962220,17290,17290,17290,17290,0
|
|
20241007,172200,2425962220,17290,17290,17290,17290,0
|
|
20241007,172100,2425962220,17290,17290,17290,17290,0
|
|
20241007,172000,2425962220,17290,17290,17290,17290,0
|
|
20241007,171900,2425962220,17290,17290,17290,17290,4295
|
|
20241007,171800,2425962220,17290,17290,17290,17290,0
|
|
20241007,171700,2425962220,17290,17290,17290,17290,0
|
|
20241007,171600,2425962220,17290,17290,17290,17290,0
|
|
20241007,171500,2425962220,17290,17290,17290,17290,0
|
|
20241007,171400,2425962220,17290,17290,17290,17290,0
|
|
20241007,171300,2425962220,17290,17290,17290,17290,0
|
|
20241007,171200,2425962220,17290,17290,17290,17290,0
|
|
20241007,171100,2425962220,17290,17290,17290,17290,0
|
|
20241007,171000,2425962220,17290,17290,17290,17290,0
|
|
20241007,170900,2425962220,17290,17290,17290,17290,0
|
|
20241007,170800,2425962220,17290,17290,17290,17290,0
|
|
20241007,170700,2425962220,17290,17290,17290,17290,0
|
|
20241007,170600,2425962220,17290,17290,17290,17290,0
|
|
20241007,170500,2425962220,17290,17290,17290,17290,0
|
|
20241007,170400,2425962220,17290,17290,17290,17290,0
|
|
20241007,170300,2425962220,17290,17290,17290,17290,0
|
|
20241007,170200,2425962220,17290,17290,17290,17290,0
|
|
20241007,170100,2425962220,17290,17290,17290,17290,0
|
|
20241007,170000,2425962220,17290,17290,17290,17290,0
|
|
20241007,165900,2425962220,17290,17290,17290,17290,0
|
|
20241007,165800,2425962220,17290,17290,17290,17290,0
|
|
20241007,165700,2425962220,17290,17290,17290,17290,0
|
|
20241007,165600,2425962220,17290,17290,17290,17290,0
|
|
20241007,165500,2425962220,17290,17290,17290,17290,0
|
|
20241007,165400,2425962220,17290,17290,17290,17290,0
|
|
20241007,165300,2425962220,17290,17290,17290,17290,0
|
|
20241007,165200,2425962220,17290,17290,17290,17290,0
|
|
20241007,165100,2425962220,17290,17290,17290,17290,0
|
|
20241007,165000,2425962220,17290,17290,17290,17290,0
|
|
20241007,164900,2425962220,17290,17290,17290,17290,4295
|
|
20241007,164800,2425962220,17290,17290,17290,17290,0
|
|
20241007,164700,2425962220,17290,17290,17290,17290,0
|
|
20241007,164600,2425962220,17290,17290,17290,17290,0
|
|
20241007,164500,2425962220,17290,17290,17290,17290,0
|
|
20241007,164400,2425962220,17290,17290,17290,17290,0
|
|
20241007,164300,2425962220,17290,17290,17290,17290,0
|
|
20241007,164200,2425962220,17290,17290,17290,17290,0
|
|
20241007,164100,2425962220,17290,17290,17290,17290,0
|
|
20241007,164000,2425962220,17290,17290,17290,17290,0
|
|
20241007,163900,2425962220,17290,17290,17290,17290,0
|
|
20241007,163800,2425962220,17290,17290,17290,17290,0
|
|
20241007,163700,2425962220,17290,17290,17290,17290,0
|
|
20241007,163600,2425962220,17290,17290,17290,17290,0
|
|
20241007,163500,2425962220,17290,17290,17290,17290,0
|
|
20241007,163400,2425962220,17290,17290,17290,17290,0
|
|
20241007,163300,2425962220,17290,17290,17290,17290,0
|
|
20241007,163200,2425962220,17290,17290,17290,17290,0
|
|
20241007,163100,2425962220,17290,17290,17290,17290,0
|
|
20241007,163000,2425962220,17290,17290,17290,17290,0
|
|
20241007,162900,2425962220,17290,17290,17290,17290,0
|
|
20241007,162800,2425962220,17290,17290,17290,17290,0
|
|
20241007,162700,2425962220,17290,17290,17290,17290,0
|
|
20241007,162600,2425962220,17290,17290,17290,17290,0
|
|
20241007,162500,2425962220,17290,17290,17290,17290,0
|
|
20241007,162400,2425962220,17290,17290,17290,17290,0
|
|
20241007,162300,2425962220,17290,17290,17290,17290,0
|
|
20241007,162200,2425962220,17290,17290,17290,17290,0
|
|
20241007,162100,2425962220,17290,17290,17290,17290,0
|
|
20241007,162000,2425962220,17290,17290,17290,17290,0
|
|
20241007,161900,2425962220,17290,17290,17290,17290,4295
|
|
20241007,161800,2425962220,17290,17290,17290,17290,0
|
|
20241007,161700,2425962220,17290,17290,17290,17290,0
|
|
20241007,161600,2425962220,17290,17290,17290,17290,0
|
|
20241007,161500,2425962220,17290,17290,17290,17290,0
|
|
20241007,161400,2425962220,17290,17290,17290,17290,0
|
|
20241007,161300,2425962220,17290,17290,17290,17290,0
|
|
20241007,161200,2425962220,17290,17290,17290,17290,0
|
|
20241007,161100,2425962220,17290,17290,17290,17290,0
|
|
20241007,161000,2425962220,17290,17290,17290,17290,0
|
|
20241007,160900,2425962220,17290,17290,17290,17290,0
|
|
20241007,160800,2425962220,17290,17290,17290,17290,0
|
|
20241007,160700,2425962220,17290,17290,17290,17290,0
|
|
20241007,160600,2425962220,17290,17290,17290,17290,0
|
|
20241007,160500,2425962220,17290,17290,17290,17290,0
|
|
20241007,160400,2425962220,17290,17290,17290,17290,0
|
|
20241007,160300,2425962220,17290,17290,17290,17290,0
|
|
20241007,160200,2425962220,17290,17290,17290,17290,0
|
|
20241007,160100,2425962220,17290,17290,17290,17290,0
|
|
20241007,160000,2425962220,17290,17290,17290,17290,0
|
|
20241007,155900,2425962220,17290,17290,17290,17290,0
|
|
20241007,155800,2425962220,17290,17290,17290,17290,0
|
|
20241007,155700,2425962220,17290,17290,17290,17290,0
|
|
20241007,155600,2425962220,17290,17290,17290,17290,0
|
|
20241007,155500,2425962220,17290,17290,17290,17290,0
|
|
20241007,155400,2425962220,17290,17290,17290,17290,0
|
|
20241007,155300,2425962220,17290,17290,17290,17290,0
|
|
20241007,155200,2425962220,17290,17290,17290,17290,0
|
|
20241007,155100,2425962220,17290,17290,17290,17290,0
|
|
20241007,155000,2425962220,17290,17290,17290,17290,0
|
|
20241007,154900,2425962220,17290,17290,17290,17290,4295
|
|
20241007,154800,2425962220,17290,17290,17290,17290,0
|
|
20241007,154700,2425962220,17290,17290,17290,17290,0
|
|
20241007,154600,2425962220,17290,17290,17290,17290,0
|
|
20241007,154500,2425962220,17290,17290,17290,17290,0
|
|
20241007,154400,2425962220,17290,17290,17290,17290,0
|
|
20241007,154300,2425962220,17290,17290,17290,17290,0
|
|
20241007,154200,2425962220,17290,17290,17290,17290,0
|
|
20241007,154100,2425962220,17290,17290,17290,17290,0
|
|
20241007,154000,2425962220,17290,17290,17290,17290,0
|
|
20241007,153900,2425962220,17290,17290,17290,17290,0
|
|
20241007,153800,2425962220,17290,17290,17290,17290,0
|
|
20241007,153700,2425962220,17290,17290,17290,17290,0
|
|
20241007,153600,2425962220,17290,17290,17290,17290,0
|
|
20241007,153500,2425962220,17290,17290,17290,17290,0
|
|
20241007,153400,2425962220,17290,17290,17290,17290,0
|
|
20241007,153300,2425962220,17290,17290,17290,17290,0
|
|
20241007,153200,2425962220,17290,17290,17290,17290,0
|
|
20241007,153100,2425962220,17290,17290,17290,17290,0
|
|
20241007,153000,2425962220,17290,17290,17290,17290,4295
|
|
20241007,152900,2351701670,17290,17290,17290,17290,0
|
|
20241007,152800,2351701670,17290,17290,17290,17290,0
|
|
20241007,152700,2351701670,17290,17290,17290,17290,0
|
|
20241007,152600,2351701670,17290,17290,17290,17290,0
|
|
20241007,152500,2351701670,17290,17290,17290,17290,0
|
|
20241007,152400,2351701670,17290,17290,17290,17290,0
|
|
20241007,152300,2351701670,17290,17290,17290,17290,0
|
|
20241007,152200,2351701670,17290,17290,17290,17290,0
|
|
20241007,152100,2351701670,17290,17290,17290,17290,0
|
|
20241007,152000,2351701670,17290,17290,17290,17290,0
|
|
20241007,151900,2351701670,17290,17290,17320,17290,197
|
|
20241007,151800,2348294560,17290,17310,17310,17290,150
|
|
20241007,151700,2345699770,17310,17310,17310,17310,2
|
|
20241007,151600,2345665150,17310,17310,17310,17310,38
|
|
20241007,151500,2345007370,17310,17310,17310,17310,5
|
|
20241007,151400,2344920820,17300,17300,17300,17300,46
|
|
20241007,151300,2344125020,17300,17300,17300,17300,106
|
|
20241007,151200,2342291220,17300,17310,17310,17300,1105
|
|
20241007,151100,2323172120,17300,17310,17310,17300,1425
|
|
20241007,151000,2298512760,17310,17320,17320,17310,58
|
|
20241007,150900,2297508730,17320,17320,17320,17320,207
|
|
20241007,150800,2293923490,17320,17310,17320,17310,5
|
|
20241007,150700,2293836900,17310,17310,17310,17310,93
|
|
20241007,150600,2292227070,17320,17320,17320,17320,3
|
|
20241007,150500,2292175110,17320,17320,17320,17320,312
|
|
20241007,150400,2286771270,17320,17340,17340,17320,774
|
|
20241007,150300,2273358080,17340,17340,17340,17340,130
|
|
20241007,150200,2271103880,17330,17340,17340,17330,249
|
|
20241007,150100,2266788120,17340,17340,17340,17330,38
|
|
20241007,150000,2266129210,17350,17340,17350,17340,496
|
|
20241007,145900,2257525470,17330,17330,17330,17330,403
|
|
20241007,145800,2250541480,17340,17350,17350,17340,1068
|
|
20241007,145700,2232022350,17350,17360,17360,17350,210
|
|
20241007,145600,2228378700,17360,17360,17360,17360,3
|
|
20241007,145500,2228326620,17360,17360,17360,17360,0
|
|
20241007,145400,2228326620,17360,17360,17360,17360,10
|
|
20241007,145300,2228153020,17360,17360,17360,17360,12
|
|
20241007,145200,2227944700,17370,17370,17370,17370,0
|
|
20241007,145100,2227944700,17370,17360,17370,17360,122
|
|
20241007,145000,2225826770,17360,17340,17400,17340,465
|
|
20241007,144900,2217748150,17340,17340,17340,17340,5
|
|
20241007,144800,2217661450,17340,17340,17340,17340,100
|
|
20241007,144700,2215927450,17350,17330,17350,17330,221
|
|
20241007,144600,2212097440,17330,17330,17330,17330,22
|
|
20241007,144500,2211716180,17320,17350,17350,17320,515
|
|
20241007,144400,2202787560,17350,17330,17370,17330,300
|
|
20241007,144300,2197588040,17320,17340,17340,17320,121
|
|
20241007,144200,2195491630,17340,17340,17340,17340,32
|
|
20241007,144100,2194936750,17330,17380,17380,17330,1621
|
|
20241007,144000,2166815010,17380,17380,17380,17370,433
|
|
20241007,143900,2159290090,17330,17390,17390,17330,312
|
|
20241007,143800,2153880130,17400,17410,17410,17400,23
|
|
20241007,143700,2153479920,17420,17300,17500,17300,4331
|
|
20241007,143600,2078149450,17300,17290,17300,17290,301
|
|
20241007,143500,2072945150,17300,17300,17300,17300,105
|
|
20241007,143400,2071128650,17290,17290,17290,17290,149
|
|
20241007,143300,2068552440,17290,17300,17300,17290,234
|
|
20241007,143200,2064506480,17300,17300,17300,17300,456
|
|
20241007,143100,2056617680,17310,17300,17310,17300,13
|
|
20241007,143000,2056392770,17290,17290,17310,17290,540
|
|
20241007,142900,2047051720,17290,17270,17290,17270,204
|
|
20241007,142800,2043527640,17270,17260,17270,17260,23
|
|
20241007,142700,2043130650,17260,17260,17260,17260,385
|
|
20241007,142600,2036485550,17260,17270,17270,17260,131
|
|
20241007,142500,2034223380,17270,17280,17280,17270,539
|
|
20241007,142400,2024913630,17290,17290,17290,17290,7
|
|
20241007,142300,2024792600,17290,17320,17320,17290,504
|
|
20241007,142200,2016076390,17330,17330,17330,17330,0
|
|
20241007,142100,2016076390,17330,17330,17330,17330,1
|
|
20241007,142000,2016059060,17340,17290,17350,17290,536
|
|
20241007,141900,2006773590,17290,17300,17300,17290,553
|
|
20241007,141800,1997212090,17300,17310,17310,17300,465
|
|
20241007,141700,1989167520,17300,17340,17340,17300,586
|
|
20241007,141600,1979021140,17340,17340,17340,17340,201
|
|
20241007,141500,1975535800,17350,17350,17350,17350,35
|
|
20241007,141400,1974928550,17350,17350,17350,17350,124
|
|
20241007,141300,1972777150,17340,17340,17340,17340,124
|
|
20241007,141200,1970626990,17350,17350,17350,17350,33
|
|
20241007,141100,1970054440,17350,17350,17350,17350,153
|
|
20241007,141000,1967399890,17350,17330,17350,17330,437
|
|
20241007,140900,1959819960,17310,17360,17380,17310,732
|
|
20241007,140800,1947136690,17360,17380,17380,17360,51
|
|
20241007,140700,1946251210,17380,17380,17380,17380,46
|
|
20241007,140600,1945451730,17380,17380,17380,17380,10
|
|
20241007,140500,1945277930,17390,17380,17390,17380,189
|
|
20241007,140400,1941993100,17390,17390,17390,17390,139
|
|
20241007,140300,1939575890,17390,17350,17390,17350,2864
|
|
20241007,140200,1889802760,17350,17350,17350,17350,81
|
|
20241007,140100,1888397410,17360,17360,17360,17360,2
|
|
20241007,140000,1888362690,17350,17340,17380,17340,798
|
|
20241007,135900,1874521300,17340,17340,17340,17340,13
|
|
20241007,135800,1874295880,17340,17330,17340,17330,421
|
|
20241007,135700,1866997530,17330,17330,17330,17330,183
|
|
20241007,135600,1863826140,17340,17340,17340,17340,89
|
|
20241007,135500,1862282880,17340,17350,17350,17330,448
|
|
20241007,135400,1854517390,17350,17350,17350,17350,336
|
|
20241007,135300,1848687790,17350,17360,17360,17350,303
|
|
20241007,135200,1843430120,17360,17360,17360,17360,43
|
|
20241007,135100,1842683640,17370,17380,17380,17370,803
|
|
20241007,135000,1828729200,17370,17360,17370,17360,858
|
|
20241007,134900,1813829020,17350,17350,17350,17350,30
|
|
20241007,134800,1813308520,17350,17350,17350,17350,0
|
|
20241007,134700,1813308520,17350,17340,17350,17340,87
|
|
20241007,134600,1811799840,17350,17340,17350,17340,130
|
|
20241007,134500,1809544440,17350,17350,17350,17340,401
|
|
20241007,134400,1802587590,17350,17350,17360,17350,699
|
|
20241007,134300,1790459840,17350,17350,17350,17350,0
|
|
20241007,134200,1790459840,17350,17360,17360,17350,204
|
|
20241007,134100,1786920410,17360,17360,17360,17360,0
|
|
20241007,134000,1786920410,17360,17350,17380,17350,443
|
|
20241007,133900,1779230360,17340,17350,17350,17340,113
|
|
20241007,133800,1777270740,17340,17330,17340,17330,171
|
|
20241007,133700,1774307190,17320,17320,17320,17310,80
|
|
20241007,133600,1772921600,17310,17330,17330,17310,359
|
|
20241007,133500,1766703360,17330,17340,17350,17320,74
|
|
20241007,133400,1765420890,17350,17350,17350,17350,248
|
|
20241007,133300,1761118090,17350,17360,17360,17350,21
|
|
20241007,133200,1760753620,17360,17360,17360,17360,25
|
|
20241007,133100,1760319620,17350,17380,17380,17350,347
|
|
20241007,133000,1754290800,17380,17350,17380,17350,1882
|
|
20241007,132900,1721622510,17350,17330,17350,17330,211
|
|
20241007,132800,1717961880,17330,17330,17330,17330,0
|
|
20241007,132700,1717961880,17330,17340,17340,17330,50
|
|
20241007,132600,1717095070,17350,17350,17360,17350,1338
|
|
20241007,132500,1693877390,17350,17350,17350,17350,1537
|
|
20241007,132400,1667210440,17350,17350,17350,17350,7
|
|
20241007,132300,1667088990,17340,17360,17360,17340,74
|
|
20241007,132200,1665805160,17360,17360,17360,17330,343
|
|
20241007,132100,1659857340,17360,17360,17360,17360,7
|
|
20241007,132000,1659735820,17370,17350,17370,17350,671
|
|
20241007,131900,1648088930,17340,17340,17340,17340,2
|
|
20241007,131800,1648054250,17350,17350,17350,17350,1
|
|
20241007,131700,1648036900,17350,17350,17350,17350,1
|
|
20241007,131600,1648019550,17350,17350,17350,17350,4
|
|
20241007,131500,1647950150,17350,17350,17350,17350,26
|
|
20241007,131400,1647499050,17370,17360,17370,17360,17
|
|
20241007,131300,1647203920,17360,17360,17370,17360,111
|
|
20241007,131200,1645276950,17360,17360,17360,17360,10
|
|
20241007,131100,1645103350,17360,17360,17360,17360,0
|
|
20241007,131000,1645103350,17360,17340,17370,17340,436
|
|
20241007,130900,1637533840,17340,17340,17340,17340,10
|
|
20241007,130800,1637360440,17340,17340,17340,17340,73
|
|
20241007,130700,1636094620,17350,17350,17350,17350,0
|
|
20241007,130600,1636094620,17350,17350,17350,17350,145
|
|
20241007,130500,1633578870,17360,17360,17360,17360,0
|
|
20241007,130400,1633578870,17360,17360,17360,17360,11
|
|
20241007,130300,1633387910,17360,17360,17360,17360,10
|
|
20241007,130200,1633214310,17360,17360,17360,17360,0
|
|
20241007,130100,1633214310,17360,17360,17360,17360,10
|
|
20241007,130000,1633040710,17370,17350,17370,17350,421
|
|
20241007,125900,1625730000,17350,17350,17360,17350,82
|
|
20241007,125800,1624307250,17360,17360,17370,17360,301
|
|
20241007,125700,1619081880,17350,17360,17360,17350,11
|
|
20241007,125600,1618890980,17360,17360,17360,17360,0
|
|
20241007,125500,1618890980,17360,17360,17360,17360,179
|
|
20241007,125400,1615783540,17360,17360,17360,17360,8
|
|
20241007,125300,1615644660,17360,17370,17370,17360,29
|
|
20241007,125200,1615141200,17370,17370,17370,17370,0
|
|
20241007,125100,1615141200,17370,17370,17370,17360,111
|
|
20241007,125000,1613214130,17390,17350,17400,17350,426
|
|
20241007,124900,1605811860,17360,17350,17360,17350,99
|
|
20241007,124800,1604094200,17350,17350,17350,17350,42
|
|
20241007,124700,1603365500,17360,17370,17370,17360,336
|
|
20241007,124600,1597529280,17370,17370,17370,17370,36
|
|
20241007,124500,1596903960,17370,17370,17370,17370,33
|
|
20241007,124400,1596330750,17380,17380,17380,17380,1
|
|
20241007,124300,1596313370,17380,17390,17400,17380,458
|
|
20241007,124200,1588350140,17390,17390,17390,17390,348
|
|
20241007,124100,1582298420,17400,17400,17400,17400,15
|
|
20241007,124000,1582037420,17400,17380,17400,17380,545
|
|
20241007,123900,1572559760,17370,17380,17380,17370,77
|
|
20241007,123800,1571221980,17370,17360,17370,17360,587
|
|
20241007,123700,1561030410,17350,17350,17360,17350,118
|
|
20241007,123600,1558982110,17350,17350,17350,17350,6
|
|
20241007,123500,1558878010,17350,17350,17350,17350,134
|
|
20241007,123400,1556553110,17350,17350,17350,17350,577
|
|
20241007,123300,1546542160,17350,17340,17350,17340,169
|
|
20241007,123200,1543610680,17340,17340,17340,17330,61
|
|
20241007,123100,1542553400,17340,17340,17340,17340,160
|
|
20241007,123000,1539779000,17340,17330,17340,17330,499
|
|
20241007,122900,1531128490,17320,17320,17320,17320,32
|
|
20241007,122800,1530574250,17320,17320,17320,17320,15
|
|
20241007,122700,1530314450,17330,17330,17330,17330,0
|
|
20241007,122600,1530314450,17330,17320,17330,17320,365
|
|
20241007,122500,1523989540,17320,17310,17320,17310,342
|
|
20241007,122400,1518066380,17310,17290,17310,17290,398
|
|
20241007,122300,1511178960,17320,17320,17320,17320,0
|
|
20241007,122200,1511178960,17320,17320,17320,17320,1
|
|
20241007,122100,1511161640,17320,17320,17320,17320,4
|
|
20241007,122000,1511092360,17320,17300,17320,17300,454
|
|
20241007,121900,1503232560,17300,17300,17300,17300,100
|
|
20241007,121800,1501502560,17290,17290,17290,17290,0
|
|
20241007,121700,1501502560,17290,17290,17290,17290,0
|
|
20241007,121600,1501502560,17290,17290,17290,17290,0
|
|
20241007,121500,1501502560,17290,17290,17290,17290,30
|
|
20241007,121400,1500983860,17290,17290,17290,17290,134
|
|
20241007,121300,1498667000,17280,17290,17290,17280,21
|
|
20241007,121200,1498303950,17320,17330,17330,17300,74
|
|
20241007,121100,1497023010,17330,17330,17330,17330,365
|
|
20241007,121000,1490697560,17330,17250,17330,17250,562
|
|
20241007,120900,1480970050,17250,17250,17250,17250,0
|
|
20241007,120800,1480970050,17250,17250,17250,17250,46
|
|
20241007,120700,1480176550,17250,17260,17260,17250,457
|
|
20241007,120600,1472293290,17260,17260,17260,17260,3027
|
|
20241007,120500,1420047270,17270,17280,17280,17270,183
|
|
20241007,120400,1416886720,17280,17280,17280,17280,203
|
|
20241007,120300,1413378880,17290,17290,17300,17290,31
|
|
20241007,120200,1412842880,17290,17310,17310,17290,999
|
|
20241007,120100,1395560080,17310,17330,17330,17300,468
|
|
20241007,120000,1387461470,17330,17260,17330,17260,3607
|
|
20241007,115900,1325095130,17250,17240,17260,17240,978
|
|
20241007,115800,1308225980,17250,17210,17250,17210,2554
|
|
20241007,115700,1264207180,17230,17210,17230,17200,311
|
|
20241007,115600,1258855350,17220,17190,17220,17190,463
|
|
20241007,115500,1250891750,17180,17180,17180,17180,0
|
|
20241007,115400,1250891750,17180,17180,17190,17180,191
|
|
20241007,115300,1247610360,17180,17180,17180,17180,72
|
|
20241007,115200,1246373400,17170,17170,17170,17170,10
|
|
20241007,115100,1246201700,17170,17170,17170,17170,56
|
|
20241007,115000,1245240180,17170,17190,17200,17170,602
|
|
20241007,114900,1234892460,17180,17180,17180,17180,7
|
|
20241007,114800,1234772200,17190,17180,17190,17180,11
|
|
20241007,114700,1234583210,17190,17180,17190,17180,101
|
|
20241007,114600,1232848020,17180,17180,17180,17180,0
|
|
20241007,114500,1232848020,17180,17170,17180,17170,12
|
|
20241007,114400,1232641970,17180,17180,17180,17180,13
|
|
20241007,114300,1232418630,17180,17160,17180,17160,299
|
|
20241007,114200,1227287070,17160,17160,17180,17160,71
|
|
20241007,114100,1226068690,17160,17180,17180,17160,18
|
|
20241007,114000,1225759690,17180,17160,17200,17160,531
|
|
20241007,113900,1216636790,17160,17160,17160,17160,12
|
|
20241007,113800,1216430870,17150,17150,17150,17150,0
|
|
20241007,113700,1216430870,17150,17160,17160,17150,540
|
|
20241007,113600,1207169830,17160,17150,17160,17150,3
|
|
20241007,113500,1207118370,17160,17160,17160,17160,5
|
|
20241007,113400,1207032570,17170,17160,17170,17160,3
|
|
20241007,113300,1206981070,17160,17160,17160,17160,5
|
|
20241007,113200,1206895270,17150,17150,17150,17150,0
|
|
20241007,113100,1206895270,17150,17140,17150,17140,541
|
|
20241007,113000,1197621630,17150,17130,17200,17130,989
|
|
20241007,112900,1180636910,17130,17130,17130,17130,0
|
|
20241007,112800,1180636910,17130,17130,17130,17130,15
|
|
20241007,112700,1180379960,17140,17140,17140,17140,17
|
|
20241007,112600,1180088580,17140,17120,17140,17120,229
|
|
20241007,112500,1176167060,17130,17130,17130,17120,324
|
|
20241007,112400,1170620120,17130,17140,17140,17130,10
|
|
20241007,112300,1170448750,17180,17120,17180,17120,215
|
|
20241007,112200,1166760410,17120,17140,17140,17120,24
|
|
20241007,112100,1166349480,17140,17140,17140,17140,0
|
|
20241007,112000,1166349480,17140,17120,17190,17120,526
|
|
20241007,111900,1157323130,17120,17120,17120,17120,100
|
|
20241007,111800,1155611130,17120,17120,17120,17120,25
|
|
20241007,111700,1155183130,17110,17110,17110,17110,34
|
|
20241007,111600,1154601390,17120,17120,17120,17120,6
|
|
20241007,111500,1154498670,17120,17120,17120,17120,244
|
|
20241007,111400,1150321390,17120,17130,17130,17120,46
|
|
20241007,111300,1149533860,17130,17130,17130,17130,108
|
|
20241007,111200,1147683820,17140,17160,17160,17140,240
|
|
20241007,111100,1143567840,17170,17170,17170,17170,30
|
|
20241007,111000,1143052740,17160,17180,17200,17160,686
|
|
20241007,110900,1131262560,17180,17180,17180,17180,0
|
|
20241007,110800,1131262560,17180,17180,17180,17180,7
|
|
20241007,110700,1131142300,17180,17180,17190,17180,133
|
|
20241007,110600,1128856220,17190,17170,17190,17170,93
|
|
20241007,110500,1127259390,17170,17190,17190,17170,110
|
|
20241007,110400,1125370290,17190,17170,17190,17170,12
|
|
20241007,110300,1125164230,17170,17170,17170,17170,1
|
|
20241007,110200,1125147060,17190,17160,17190,17160,10
|
|
20241007,110100,1124975430,17160,17160,17160,17160,1
|
|
20241007,110000,1124958270,17190,17130,17190,17130,538
|
|
20241007,105900,1115718130,17130,17130,17130,17130,5
|
|
20241007,105800,1115632480,17130,17130,17130,17130,2
|
|
20241007,105700,1115598220,17130,17130,17130,17130,100
|
|
20241007,105600,1113885220,17120,17120,17120,17120,16
|
|
20241007,105500,1113611300,17120,17120,17120,17120,1
|
|
20241007,105400,1113594180,17130,17140,17140,17120,214
|
|
20241007,105300,1109927430,17150,17150,17150,17150,7
|
|
20241007,105200,1109807380,17150,17150,17150,17150,14
|
|
20241007,105100,1109567280,17150,17150,17150,17150,19
|
|
20241007,105000,1109241430,17190,17200,17200,17130,601
|
|
20241007,104900,1098924450,17200,17140,17200,17140,1075
|
|
20241007,104800,1080452610,17130,17130,17130,17130,85
|
|
20241007,104700,1078996560,17120,17120,17120,17120,0
|
|
20241007,104600,1078996560,17120,17120,17120,17110,412
|
|
20241007,104500,1071943220,17130,17150,17150,17130,676
|
|
20241007,104400,1060359560,17150,17140,17150,17140,360
|
|
20241007,104300,1054185580,17140,17160,17160,17140,653
|
|
20241007,104200,1042985770,17180,17180,17180,17180,1
|
|
20241007,104100,1042968590,17180,17160,17180,17160,112
|
|
20241007,104000,1041046470,17160,17160,17190,17160,941
|
|
20241007,103900,1024888600,17150,17140,17150,17140,390
|
|
20241007,103800,1018201050,17140,17110,17140,17110,231
|
|
20241007,103700,1014246640,17110,17100,17120,17100,221
|
|
20241007,103600,1010463350,17100,17070,17100,17050,307
|
|
20241007,103500,1005217380,17050,17050,17050,17050,10
|
|
20241007,103400,1005046880,17040,17070,17080,17020,2489
|
|
20241007,103300,962665470,17050,17050,17050,17050,0
|
|
20241007,103200,962665470,17050,17060,17070,17050,502
|
|
20241007,103100,954102530,17050,17040,17050,17040,12
|
|
20241007,103000,953898040,17040,17030,17110,17030,486
|
|
20241007,102900,945607830,17010,17050,17050,17010,1122
|
|
20241007,102800,926508370,17060,17060,17060,17050,92
|
|
20241007,102700,924939040,17060,17060,17060,17060,10
|
|
20241007,102600,924768440,17060,17060,17060,17060,284
|
|
20241007,102500,919923400,17060,17060,17060,17060,0
|
|
20241007,102400,919923400,17060,17060,17110,17060,12
|
|
20241007,102300,919718230,17050,17070,17120,17030,1345
|
|
20241007,102200,896803330,17120,17040,17120,17040,284
|
|
20241007,102100,891962010,17040,17060,17060,17030,206
|
|
20241007,102000,888451690,17050,17030,17160,17030,810
|
|
20241007,101900,874622800,17020,17020,17020,17020,13
|
|
20241007,101800,874401540,17030,17040,17040,17030,97
|
|
20241007,101700,872749530,17040,17050,17050,17040,307
|
|
20241007,101600,867516570,17050,17090,17090,17050,789
|
|
20241007,101500,854054200,17090,17090,17090,17090,32
|
|
20241007,101400,853507320,17090,17110,17110,17090,127
|
|
20241007,101300,851335570,17110,17110,17110,17110,147
|
|
20241007,101200,848820400,17110,17100,17110,17100,79
|
|
20241007,101100,847469260,17100,17100,17100,17090,5
|
|
20241007,101000,847383770,17100,17090,17160,17090,613
|
|
20241007,100900,836896680,17090,17090,17090,17090,72
|
|
20241007,100800,835666200,17100,17100,17100,17090,749
|
|
20241007,100700,822864190,17100,17090,17100,17080,231
|
|
20241007,100600,818916650,17090,17090,17090,17090,317
|
|
20241007,100500,813499120,17090,17080,17090,17080,22
|
|
20241007,100400,813123150,17080,17070,17080,17070,208
|
|
20241007,100300,809572490,17070,17080,17080,17070,88
|
|
20241007,100200,808070260,17080,17080,17080,17080,4
|
|
20241007,100100,808001940,17080,17060,17080,17060,219
|
|
20241007,100000,804263420,17060,17060,17060,17060,46
|
|
20241007,095900,803478660,17050,17050,17060,17050,44
|
|
20241007,095800,802728180,17070,17060,17070,17050,839
|
|
20241007,095700,788420610,17060,17080,17090,17060,944
|
|
20241007,095600,772296630,17050,17030,17050,17030,1382
|
|
20241007,095500,748747910,17020,17020,17020,17020,139
|
|
20241007,095400,746382130,17020,17020,17020,17020,169
|
|
20241007,095300,743505750,17020,17020,17020,17010,88
|
|
20241007,095200,742008850,17020,17020,17020,17020,11
|
|
20241007,095100,741821630,17020,17020,17020,17010,231
|
|
20241007,095000,737891620,17020,17020,17020,17020,105
|
|
20241007,094900,736104520,17020,17020,17020,17020,162
|
|
20241007,094800,733347280,17020,17000,17020,17000,290
|
|
20241007,094700,728415540,17010,17010,17010,17010,236
|
|
20241007,094600,724401180,17010,17000,17030,16990,389
|
|
20241007,094500,717788060,17000,17000,17000,17000,12
|
|
20241007,094400,717584060,16990,16990,16990,16990,0
|
|
20241007,094300,717584060,16990,16990,16990,16990,31
|
|
20241007,094200,717057370,16980,16970,17000,16970,27
|
|
20241007,094100,716598680,16970,16960,17000,16960,1918
|
|
20241007,094000,684028540,16960,16960,16960,16960,84
|
|
20241007,093900,682603900,16960,16950,16960,16950,141
|
|
20241007,093800,680213740,16940,16950,16960,16940,813
|
|
20241007,093700,666436130,16950,16950,16950,16950,0
|
|
20241007,093600,666436130,16950,16950,16950,16950,432
|
|
20241007,093500,659113730,16960,16970,16970,16960,360
|
|
20241007,093400,653008120,16960,16970,16970,16960,101
|
|
20241007,093300,651295150,16960,16960,16960,16960,100
|
|
20241007,093200,649599150,16940,16930,16940,16930,965
|
|
20241007,093100,633253130,16930,16930,16930,16930,33
|
|
20241007,093000,632694440,16930,16900,16930,16900,646
|
|
20241007,092900,621767040,16920,16920,16940,16900,3121
|
|
20241007,092800,568994850,16920,16950,16950,16910,1943
|
|
20241007,092700,536120540,16950,16930,16950,16930,545
|
|
20241007,092600,526892990,16930,16990,16990,16930,4758
|
|
20241007,092500,446220430,16990,16980,16990,16980,161
|
|
20241007,092400,443485150,16980,16990,17000,16980,1033
|
|
20241007,092300,425933210,16990,16980,16990,16980,547
|
|
20241007,092200,416644180,16950,16990,16990,16950,1982
|
|
20241007,092100,383033720,16990,16970,16990,16970,120
|
|
20241007,092000,380997120,16960,17000,17000,16960,2937
|
|
20241007,091900,331110440,17000,17010,17010,17000,358
|
|
20241007,091800,325021720,17010,17000,17010,17000,455
|
|
20241007,091700,317286450,17000,17020,17030,17000,885
|
|
20241007,091600,302232680,17080,17020,17080,17010,323
|
|
20241007,091500,296734650,17020,17060,17060,17010,1580
|
|
20241007,091400,269811770,17050,17080,17080,17050,521
|
|
20241007,091300,260917240,17080,17080,17080,17070,137
|
|
20241007,091200,258577440,17070,17080,17090,17070,73
|
|
20241007,091100,257329910,17080,17070,17090,17060,233
|
|
20241007,091000,253350200,17050,17090,17090,17050,4
|
|
20241007,090900,253281960,17040,17020,17070,17020,1743
|
|
20241007,090800,223545130,17000,17020,17020,17000,1161
|
|
20241007,090700,203791050,17020,16990,17020,16990,349
|
|
20241007,090600,197852750,16990,17040,17040,16970,2868
|
|
20241007,090500,149107510,17040,17110,17110,17030,2288
|
|
20241007,090400,110051120,17110,17140,17220,17110,277
|
|
20241007,090300,105308760,17220,17070,17220,17070,287
|
|
20241007,090200,100383780,17060,17140,17140,17060,2421
|
|
20241007,090100,58993490,17130,17210,17210,17130,2351
|
|
20241007,090000,18651350,17210,17300,17300,17200,1079
|