678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201500,2152395480,8340,8340,8340,8340,6838
|
|
20241007,201400,2152395480,8340,8340,8340,8340,0
|
|
20241007,201300,2152395480,8340,8340,8340,8340,0
|
|
20241007,201200,2152395480,8340,8340,8340,8340,0
|
|
20241007,201100,2152395480,8340,8340,8340,8340,0
|
|
20241007,201000,2152395480,8340,8340,8340,8340,0
|
|
20241007,200900,2152395480,8340,8340,8340,8340,0
|
|
20241007,200800,2152395480,8340,8340,8340,8340,0
|
|
20241007,200700,2152395480,8340,8340,8340,8340,0
|
|
20241007,200600,2152395480,8340,8340,8340,8340,0
|
|
20241007,200500,2152395480,8340,8340,8340,8340,0
|
|
20241007,200400,2152395480,8340,8340,8340,8340,0
|
|
20241007,200300,2152395480,8340,8340,8340,8340,0
|
|
20241007,200200,2152395480,8340,8340,8340,8340,0
|
|
20241007,200100,2152395480,8340,8340,8340,8340,0
|
|
20241007,200000,2152395480,8340,8340,8340,8340,0
|
|
20241007,195900,2152395480,8340,8340,8340,8340,0
|
|
20241007,195800,2152395480,8340,8340,8340,8340,0
|
|
20241007,195700,2152395480,8340,8340,8340,8340,0
|
|
20241007,195600,2152395480,8340,8340,8340,8340,0
|
|
20241007,195500,2152395480,8340,8340,8340,8340,0
|
|
20241007,195400,2152395480,8340,8340,8340,8340,0
|
|
20241007,195300,2152395480,8340,8340,8340,8340,0
|
|
20241007,195200,2152395480,8340,8340,8340,8340,0
|
|
20241007,195100,2152395480,8340,8340,8340,8340,0
|
|
20241007,195000,2152395480,8340,8340,8340,8340,0
|
|
20241007,194900,2152395480,8340,8340,8340,8340,0
|
|
20241007,194800,2152395480,8340,8340,8340,8340,0
|
|
20241007,194700,2152395480,8340,8340,8340,8340,0
|
|
20241007,194600,2152395480,8340,8340,8340,8340,0
|
|
20241007,194500,2152395480,8340,8340,8340,8340,6838
|
|
20241007,194400,2152395480,8340,8340,8340,8340,0
|
|
20241007,194300,2152395480,8340,8340,8340,8340,0
|
|
20241007,194200,2152395480,8340,8340,8340,8340,0
|
|
20241007,194100,2152395480,8340,8340,8340,8340,0
|
|
20241007,194000,2152395480,8340,8340,8340,8340,0
|
|
20241007,193900,2152395480,8340,8340,8340,8340,0
|
|
20241007,193800,2152395480,8340,8340,8340,8340,0
|
|
20241007,193700,2152395480,8340,8340,8340,8340,0
|
|
20241007,193600,2152395480,8340,8340,8340,8340,0
|
|
20241007,193500,2152395480,8340,8340,8340,8340,0
|
|
20241007,193400,2152395480,8340,8340,8340,8340,0
|
|
20241007,193300,2152395480,8340,8340,8340,8340,0
|
|
20241007,193200,2152395480,8340,8340,8340,8340,0
|
|
20241007,193100,2152395480,8340,8340,8340,8340,0
|
|
20241007,193000,2152395480,8340,8340,8340,8340,0
|
|
20241007,192900,2152395480,8340,8340,8340,8340,0
|
|
20241007,192800,2152395480,8340,8340,8340,8340,0
|
|
20241007,192700,2152395480,8340,8340,8340,8340,0
|
|
20241007,192600,2152395480,8340,8340,8340,8340,0
|
|
20241007,192500,2152395480,8340,8340,8340,8340,0
|
|
20241007,192400,2152395480,8340,8340,8340,8340,0
|
|
20241007,192300,2152395480,8340,8340,8340,8340,0
|
|
20241007,192200,2152395480,8340,8340,8340,8340,0
|
|
20241007,192100,2152395480,8340,8340,8340,8340,0
|
|
20241007,192000,2152395480,8340,8340,8340,8340,0
|
|
20241007,191900,2152395480,8340,8340,8340,8340,0
|
|
20241007,191800,2152395480,8340,8340,8340,8340,0
|
|
20241007,191700,2152395480,8340,8340,8340,8340,0
|
|
20241007,191600,2152395480,8340,8340,8340,8340,0
|
|
20241007,191500,2152395480,8340,8340,8340,8340,6838
|
|
20241007,191400,2152395480,8340,8340,8340,8340,0
|
|
20241007,191300,2152395480,8340,8340,8340,8340,0
|
|
20241007,191200,2152395480,8340,8340,8340,8340,0
|
|
20241007,191100,2152395480,8340,8340,8340,8340,0
|
|
20241007,191000,2152395480,8340,8340,8340,8340,0
|
|
20241007,190900,2152395480,8340,8340,8340,8340,0
|
|
20241007,190800,2152395480,8340,8340,8340,8340,0
|
|
20241007,190700,2152395480,8340,8340,8340,8340,0
|
|
20241007,190600,2152395480,8340,8340,8340,8340,0
|
|
20241007,190500,2152395480,8340,8340,8340,8340,0
|
|
20241007,190400,2152395480,8340,8340,8340,8340,0
|
|
20241007,190300,2152395480,8340,8340,8340,8340,0
|
|
20241007,190200,2152395480,8340,8340,8340,8340,0
|
|
20241007,190100,2152395480,8340,8340,8340,8340,0
|
|
20241007,190000,2152395480,8340,8340,8340,8340,0
|
|
20241007,185900,2152395480,8340,8340,8340,8340,0
|
|
20241007,185800,2152395480,8340,8340,8340,8340,0
|
|
20241007,185700,2152395480,8340,8340,8340,8340,0
|
|
20241007,185600,2152395480,8340,8340,8340,8340,0
|
|
20241007,185500,2152395480,8340,8340,8340,8340,0
|
|
20241007,185400,2152395480,8340,8340,8340,8340,0
|
|
20241007,185300,2152395480,8340,8340,8340,8340,0
|
|
20241007,185200,2152395480,8340,8340,8340,8340,0
|
|
20241007,185100,2152395480,8340,8340,8340,8340,0
|
|
20241007,185000,2152395480,8340,8340,8340,8340,0
|
|
20241007,184900,2152395480,8340,8340,8340,8340,0
|
|
20241007,184800,2152395480,8340,8340,8340,8340,0
|
|
20241007,184700,2152395480,8340,8340,8340,8340,0
|
|
20241007,184600,2152395480,8340,8340,8340,8340,0
|
|
20241007,184500,2152395480,8340,8340,8340,8340,6838
|
|
20241007,184400,2152395480,8340,8340,8340,8340,0
|
|
20241007,184300,2152395480,8340,8340,8340,8340,0
|
|
20241007,184200,2152395480,8340,8340,8340,8340,0
|
|
20241007,184100,2152395480,8340,8340,8340,8340,0
|
|
20241007,184000,2152395480,8340,8340,8340,8340,0
|
|
20241007,183900,2152395480,8340,8340,8340,8340,0
|
|
20241007,183800,2152395480,8340,8340,8340,8340,0
|
|
20241007,183700,2152395480,8340,8340,8340,8340,0
|
|
20241007,183600,2152395480,8340,8340,8340,8340,0
|
|
20241007,183500,2152395480,8340,8340,8340,8340,0
|
|
20241007,183400,2152395480,8340,8340,8340,8340,0
|
|
20241007,183300,2152395480,8340,8340,8340,8340,0
|
|
20241007,183200,2152395480,8340,8340,8340,8340,0
|
|
20241007,183100,2152395480,8340,8340,8340,8340,0
|
|
20241007,183000,2152395480,8340,8340,8340,8340,0
|
|
20241007,182900,2152395480,8340,8340,8340,8340,0
|
|
20241007,182800,2152395480,8340,8340,8340,8340,0
|
|
20241007,182700,2152395480,8340,8340,8340,8340,0
|
|
20241007,182600,2152395480,8340,8340,8340,8340,0
|
|
20241007,182500,2152395480,8340,8340,8340,8340,0
|
|
20241007,182400,2152395480,8340,8340,8340,8340,0
|
|
20241007,182300,2152395480,8340,8340,8340,8340,0
|
|
20241007,182200,2152395480,8340,8340,8340,8340,0
|
|
20241007,182100,2152395480,8340,8340,8340,8340,0
|
|
20241007,182000,2152395480,8340,8340,8340,8340,0
|
|
20241007,181900,2152395480,8340,8340,8340,8340,0
|
|
20241007,181800,2152395480,8340,8340,8340,8340,0
|
|
20241007,181700,2152395480,8340,8340,8340,8340,0
|
|
20241007,181600,2152395480,8340,8340,8340,8340,0
|
|
20241007,181500,2152395480,8340,8340,8340,8340,6838
|
|
20241007,181400,2152395480,8340,8340,8340,8340,0
|
|
20241007,181300,2152395480,8340,8340,8340,8340,0
|
|
20241007,181200,2152395480,8340,8340,8340,8340,0
|
|
20241007,181100,2152395480,8340,8340,8340,8340,0
|
|
20241007,181000,2152395480,8340,8340,8340,8340,0
|
|
20241007,180900,2152395480,8340,8340,8340,8340,0
|
|
20241007,180800,2152395480,8340,8340,8340,8340,0
|
|
20241007,180700,2152395480,8340,8340,8340,8340,0
|
|
20241007,180600,2152395480,8340,8340,8340,8340,0
|
|
20241007,180500,2152395480,8340,8340,8340,8340,0
|
|
20241007,180400,2152395480,8340,8340,8340,8340,0
|
|
20241007,180300,2152395480,8340,8340,8340,8340,0
|
|
20241007,180200,2152395480,8340,8340,8340,8340,0
|
|
20241007,180100,2152395480,8340,8340,8340,8340,0
|
|
20241007,180000,2152395480,8340,8340,8340,8340,0
|
|
20241007,175900,2152395480,8340,8340,8340,8340,0
|
|
20241007,175800,2152395480,8340,8340,8340,8340,0
|
|
20241007,175700,2152395480,8340,8340,8340,8340,0
|
|
20241007,175600,2152395480,8340,8340,8340,8340,0
|
|
20241007,175500,2152395480,8340,8340,8340,8340,0
|
|
20241007,175400,2152395480,8340,8340,8340,8340,0
|
|
20241007,175300,2152395480,8340,8340,8340,8340,0
|
|
20241007,175200,2152395480,8340,8340,8340,8340,0
|
|
20241007,175100,2152395480,8340,8340,8340,8340,0
|
|
20241007,175000,2152395480,8340,8340,8340,8340,0
|
|
20241007,174900,2152395480,8340,8340,8340,8340,0
|
|
20241007,174800,2152395480,8340,8340,8340,8340,0
|
|
20241007,174700,2152395480,8340,8340,8340,8340,0
|
|
20241007,174600,2152395480,8340,8340,8340,8340,0
|
|
20241007,174500,2152395480,8340,8340,8340,8340,6838
|
|
20241007,174400,2152395480,8340,8340,8340,8340,0
|
|
20241007,174300,2152395480,8340,8340,8340,8340,0
|
|
20241007,174200,2152395480,8340,8340,8340,8340,0
|
|
20241007,174100,2152395480,8340,8340,8340,8340,0
|
|
20241007,174000,2152395480,8340,8340,8340,8340,0
|
|
20241007,173900,2152395480,8340,8340,8340,8340,0
|
|
20241007,173800,2152395480,8340,8340,8340,8340,0
|
|
20241007,173700,2152395480,8340,8340,8340,8340,0
|
|
20241007,173600,2152395480,8340,8340,8340,8340,0
|
|
20241007,173500,2152395480,8340,8340,8340,8340,0
|
|
20241007,173400,2152395480,8340,8340,8340,8340,0
|
|
20241007,173300,2152395480,8340,8340,8340,8340,0
|
|
20241007,173200,2152395480,8340,8340,8340,8340,0
|
|
20241007,173100,2152395480,8340,8340,8340,8340,0
|
|
20241007,173000,2152395480,8340,8340,8340,8340,0
|
|
20241007,172900,2152395480,8340,8340,8340,8340,0
|
|
20241007,172800,2152395480,8340,8340,8340,8340,0
|
|
20241007,172700,2152395480,8340,8340,8340,8340,0
|
|
20241007,172600,2152395480,8340,8340,8340,8340,0
|
|
20241007,172500,2152395480,8340,8340,8340,8340,0
|
|
20241007,172400,2152395480,8340,8340,8340,8340,0
|
|
20241007,172300,2152395480,8340,8340,8340,8340,0
|
|
20241007,172200,2152395480,8340,8340,8340,8340,0
|
|
20241007,172100,2152395480,8340,8340,8340,8340,0
|
|
20241007,172000,2152395480,8340,8340,8340,8340,0
|
|
20241007,171900,2152395480,8340,8340,8340,8340,0
|
|
20241007,171800,2152395480,8340,8340,8340,8340,0
|
|
20241007,171700,2152395480,8340,8340,8340,8340,0
|
|
20241007,171600,2152395480,8340,8340,8340,8340,0
|
|
20241007,171500,2152395480,8340,8340,8340,8340,6838
|
|
20241007,171400,2152395480,8340,8340,8340,8340,0
|
|
20241007,171300,2152395480,8340,8340,8340,8340,0
|
|
20241007,171200,2152395480,8340,8340,8340,8340,0
|
|
20241007,171100,2152395480,8340,8340,8340,8340,0
|
|
20241007,171000,2152395480,8340,8340,8340,8340,0
|
|
20241007,170900,2152395480,8340,8340,8340,8340,0
|
|
20241007,170800,2152395480,8340,8340,8340,8340,0
|
|
20241007,170700,2152395480,8340,8340,8340,8340,0
|
|
20241007,170600,2152395480,8340,8340,8340,8340,0
|
|
20241007,170500,2152395480,8340,8340,8340,8340,0
|
|
20241007,170400,2152395480,8340,8340,8340,8340,0
|
|
20241007,170300,2152395480,8340,8340,8340,8340,0
|
|
20241007,170200,2152395480,8340,8340,8340,8340,0
|
|
20241007,170100,2152395480,8340,8340,8340,8340,0
|
|
20241007,170000,2152395480,8340,8340,8340,8340,0
|
|
20241007,165900,2152395480,8340,8340,8340,8340,0
|
|
20241007,165800,2152395480,8340,8340,8340,8340,0
|
|
20241007,165700,2152395480,8340,8340,8340,8340,0
|
|
20241007,165600,2152395480,8340,8340,8340,8340,0
|
|
20241007,165500,2152395480,8340,8340,8340,8340,0
|
|
20241007,165400,2152395480,8340,8340,8340,8340,0
|
|
20241007,165300,2152395480,8340,8340,8340,8340,0
|
|
20241007,165200,2152395480,8340,8340,8340,8340,0
|
|
20241007,165100,2152395480,8340,8340,8340,8340,0
|
|
20241007,165000,2152395480,8340,8340,8340,8340,0
|
|
20241007,164900,2152395480,8340,8340,8340,8340,0
|
|
20241007,164800,2152395480,8340,8340,8340,8340,0
|
|
20241007,164700,2152395480,8340,8340,8340,8340,0
|
|
20241007,164600,2152395480,8340,8340,8340,8340,0
|
|
20241007,164500,2152395480,8340,8340,8340,8340,6838
|
|
20241007,164400,2152395480,8340,8340,8340,8340,0
|
|
20241007,164300,2152395480,8340,8340,8340,8340,0
|
|
20241007,164200,2152395480,8340,8340,8340,8340,0
|
|
20241007,164100,2152395480,8340,8340,8340,8340,0
|
|
20241007,164000,2152395480,8340,8340,8340,8340,0
|
|
20241007,163900,2152395480,8340,8340,8340,8340,0
|
|
20241007,163800,2152395480,8340,8340,8340,8340,0
|
|
20241007,163700,2152395480,8340,8340,8340,8340,0
|
|
20241007,163600,2152395480,8340,8340,8340,8340,0
|
|
20241007,163500,2152395480,8340,8340,8340,8340,0
|
|
20241007,163400,2152395480,8340,8340,8340,8340,0
|
|
20241007,163300,2152395480,8340,8340,8340,8340,0
|
|
20241007,163200,2152395480,8340,8340,8340,8340,0
|
|
20241007,163100,2152395480,8340,8340,8340,8340,0
|
|
20241007,163000,2152395480,8340,8340,8340,8340,0
|
|
20241007,162900,2152395480,8340,8340,8340,8340,0
|
|
20241007,162800,2152395480,8340,8340,8340,8340,0
|
|
20241007,162700,2152395480,8340,8340,8340,8340,0
|
|
20241007,162600,2152395480,8340,8340,8340,8340,0
|
|
20241007,162500,2152395480,8340,8340,8340,8340,0
|
|
20241007,162400,2152395480,8340,8340,8340,8340,0
|
|
20241007,162300,2152395480,8340,8340,8340,8340,0
|
|
20241007,162200,2152395480,8340,8340,8340,8340,0
|
|
20241007,162100,2152395480,8340,8340,8340,8340,0
|
|
20241007,162000,2152395480,8340,8340,8340,8340,0
|
|
20241007,161900,2152395480,8340,8340,8340,8340,0
|
|
20241007,161800,2152395480,8340,8340,8340,8340,0
|
|
20241007,161700,2152395480,8340,8340,8340,8340,0
|
|
20241007,161600,2152395480,8340,8340,8340,8340,0
|
|
20241007,161500,2152395480,8340,8340,8340,8340,6838
|
|
20241007,161400,2152395480,8340,8340,8340,8340,0
|
|
20241007,161300,2152395480,8340,8340,8340,8340,0
|
|
20241007,161200,2152395480,8340,8340,8340,8340,0
|
|
20241007,161100,2152395480,8340,8340,8340,8340,0
|
|
20241007,161000,2152395480,8340,8340,8340,8340,0
|
|
20241007,160900,2152395480,8340,8340,8340,8340,0
|
|
20241007,160800,2152395480,8340,8340,8340,8340,0
|
|
20241007,160700,2152395480,8340,8340,8340,8340,0
|
|
20241007,160600,2152395480,8340,8340,8340,8340,0
|
|
20241007,160500,2152395480,8340,8340,8340,8340,0
|
|
20241007,160400,2152395480,8340,8340,8340,8340,0
|
|
20241007,160300,2152395480,8340,8340,8340,8340,0
|
|
20241007,160200,2152395480,8340,8340,8340,8340,0
|
|
20241007,160100,2152395480,8340,8340,8340,8340,0
|
|
20241007,160000,2152395480,8340,8340,8340,8340,0
|
|
20241007,155900,2152395480,8340,8340,8340,8340,0
|
|
20241007,155800,2152395480,8340,8340,8340,8340,0
|
|
20241007,155700,2152395480,8340,8340,8340,8340,0
|
|
20241007,155600,2152395480,8340,8340,8340,8340,0
|
|
20241007,155500,2152395480,8340,8340,8340,8340,0
|
|
20241007,155400,2152395480,8340,8340,8340,8340,0
|
|
20241007,155300,2152395480,8340,8340,8340,8340,0
|
|
20241007,155200,2152395480,8340,8340,8340,8340,0
|
|
20241007,155100,2152395480,8340,8340,8340,8340,0
|
|
20241007,155000,2152395480,8340,8340,8340,8340,0
|
|
20241007,154900,2152395480,8340,8340,8340,8340,0
|
|
20241007,154800,2152395480,8340,8340,8340,8340,0
|
|
20241007,154700,2152395480,8340,8340,8340,8340,0
|
|
20241007,154600,2152395480,8340,8340,8340,8340,0
|
|
20241007,154500,2152395480,8340,8340,8340,8340,6838
|
|
20241007,154400,2152395480,8340,8340,8340,8340,0
|
|
20241007,154300,2152395480,8340,8340,8340,8340,0
|
|
20241007,154200,2152395480,8340,8340,8340,8340,0
|
|
20241007,154100,2152395480,8340,8340,8340,8340,0
|
|
20241007,154000,2152395480,8340,8340,8340,8340,0
|
|
20241007,153900,2152395480,8340,8340,8340,8340,0
|
|
20241007,153800,2152395480,8340,8340,8340,8340,0
|
|
20241007,153700,2152395480,8340,8340,8340,8340,0
|
|
20241007,153600,2152395480,8340,8340,8340,8340,0
|
|
20241007,153500,2152395480,8340,8340,8340,8340,0
|
|
20241007,153400,2152395480,8340,8340,8340,8340,0
|
|
20241007,153300,2152395480,8340,8340,8340,8340,0
|
|
20241007,153200,2152395480,8340,8340,8340,8340,0
|
|
20241007,153100,2152395480,8340,8340,8340,8340,0
|
|
20241007,153000,2152395480,8340,8340,8340,8340,6838
|
|
20241007,152900,2095366560,8310,8310,8310,8310,0
|
|
20241007,152800,2095366560,8310,8310,8310,8310,0
|
|
20241007,152700,2095366560,8310,8310,8310,8310,0
|
|
20241007,152600,2095366560,8310,8310,8310,8310,0
|
|
20241007,152500,2095366560,8310,8310,8310,8310,0
|
|
20241007,152400,2095366560,8310,8310,8310,8310,0
|
|
20241007,152300,2095366560,8310,8310,8310,8310,0
|
|
20241007,152200,2095366560,8310,8310,8310,8310,0
|
|
20241007,152100,2095366560,8310,8310,8310,8310,0
|
|
20241007,152000,2095366560,8310,8310,8310,8310,0
|
|
20241007,151900,2095366560,8310,8330,8330,8310,839
|
|
20241007,151800,2088392470,8320,8330,8330,8320,242
|
|
20241007,151700,2086377950,8330,8320,8330,8320,37
|
|
20241007,151600,2086070040,8330,8320,8330,8320,388
|
|
20241007,151500,2082840120,8320,8330,8330,8320,1061
|
|
20241007,151400,2074005500,8330,8320,8330,8320,810
|
|
20241007,151300,2067266290,8320,8320,8330,8320,4402
|
|
20241007,151200,2030623940,8320,8320,8320,8320,1211
|
|
20241007,151100,2020548420,8330,8330,8330,8320,685
|
|
20241007,151000,2014845170,8330,8330,8330,8330,532
|
|
20241007,150900,2010413610,8340,8330,8340,8330,2
|
|
20241007,150800,2010396940,8330,8320,8330,8300,5433
|
|
20241007,150700,1965228950,8340,8320,8340,8320,1517
|
|
20241007,150600,1952600360,8320,8310,8320,8310,370
|
|
20241007,150500,1949524460,8310,8310,8320,8310,160
|
|
20241007,150400,1948194850,8330,8330,8330,8330,7149
|
|
20241007,150300,1888643680,8310,8320,8320,8310,1597
|
|
20241007,150200,1875360810,8320,8320,8330,8320,1110
|
|
20241007,150100,1866125600,8330,8330,8330,8320,425
|
|
20241007,150000,1862587550,8330,8320,8340,8320,333
|
|
20241007,145900,1859812140,8320,8320,8320,8320,108
|
|
20241007,145800,1858913580,8320,8320,8330,8320,1557
|
|
20241007,145700,1845943890,8330,8320,8330,8320,203
|
|
20241007,145600,1844254900,8330,8320,8330,8320,234
|
|
20241007,145500,1842307040,8320,8330,8330,8320,26
|
|
20241007,145400,1842090510,8330,8340,8340,8330,326
|
|
20241007,145300,1839371930,8330,8320,8340,8320,1390
|
|
20241007,145200,1827792240,8330,8330,8330,8320,101
|
|
20241007,145100,1826950970,8330,8330,8330,8330,4
|
|
20241007,145000,1826917650,8310,8330,8330,8310,173
|
|
20241007,144900,1825479630,8330,8310,8330,8310,3102
|
|
20241007,144800,1799673410,8300,8300,8310,8300,150
|
|
20241007,144700,1798428400,8310,8310,8310,8310,101
|
|
20241007,144600,1797589090,8310,8300,8310,8300,10
|
|
20241007,144500,1797506080,8310,8300,8310,8300,120
|
|
20241007,144400,1796510070,8310,8300,8310,8300,4
|
|
20241007,144300,1796476860,8300,8300,8300,8300,80
|
|
20241007,144200,1795812860,8300,8300,8310,8300,1259
|
|
20241007,144100,1785363150,8300,8290,8300,8290,62
|
|
20241007,144000,1784848850,8290,8290,8290,8290,77
|
|
20241007,143900,1784210520,8290,8290,8290,8290,315
|
|
20241007,143800,1781599170,8290,8290,8290,8290,77
|
|
20241007,143700,1780960840,8290,8310,8310,8290,107
|
|
20241007,143600,1780073540,8300,8300,8300,8300,971
|
|
20241007,143500,1772014240,8300,8300,8300,8290,227
|
|
20241007,143400,1770131250,8300,8310,8310,8300,112
|
|
20241007,143300,1769201540,8310,8300,8310,8290,2824
|
|
20241007,143200,1745759020,8300,8300,8300,8300,400
|
|
20241007,143100,1742439020,8300,8280,8300,8280,6225
|
|
20241007,143000,1690794960,8260,8270,8270,8260,1151
|
|
20241007,142900,1681276220,8270,8280,8280,8270,1412
|
|
20241007,142800,1669584870,8280,8270,8280,8270,184
|
|
20241007,142700,1668063180,8270,8280,8280,8270,371
|
|
20241007,142600,1664995000,8270,8270,8270,8270,167
|
|
20241007,142500,1663613910,8280,8280,8280,8270,8
|
|
20241007,142400,1663547700,8280,8280,8280,8280,100
|
|
20241007,142300,1662719700,8270,8270,8270,8270,62
|
|
20241007,142200,1662206960,8280,8280,8280,8280,401
|
|
20241007,142100,1658886680,8280,8290,8290,8270,36
|
|
20241007,142000,1658588810,8290,8270,8290,8270,304
|
|
20241007,141900,1656070360,8280,8280,8280,8280,826
|
|
20241007,141800,1649231080,8280,8280,8280,8280,179
|
|
20241007,141700,1647748960,8280,8280,8280,8280,1467
|
|
20241007,141600,1635602200,8280,8280,8280,8280,10
|
|
20241007,141500,1635519400,8280,8280,8280,8280,112
|
|
20241007,141400,1634592040,8260,8270,8270,8260,20
|
|
20241007,141300,1634426770,8270,8270,8280,8270,596
|
|
20241007,141200,1629496900,8270,8270,8270,8270,20
|
|
20241007,141100,1629331500,8270,8270,8270,8270,321
|
|
20241007,141000,1626676830,8270,8270,8270,8270,3
|
|
20241007,140900,1626652020,8260,8280,8280,8260,51
|
|
20241007,140800,1626229760,8290,8290,8290,8290,1
|
|
20241007,140700,1626221470,8280,8270,8280,8270,449
|
|
20241007,140600,1622508220,8270,8280,8290,8270,1338
|
|
20241007,140500,1611430350,8270,8270,8270,8270,126
|
|
20241007,140400,1610388330,8270,8280,8280,8270,36
|
|
20241007,140300,1610090600,8280,8280,8280,8280,1
|
|
20241007,140200,1610082320,8270,8270,8270,8270,212
|
|
20241007,140100,1608329080,8270,8270,8270,8270,107
|
|
20241007,140000,1607444190,8270,8270,8270,8270,1
|
|
20241007,135900,1607435920,8260,8260,8260,8260,8
|
|
20241007,135800,1607369840,8270,8270,8270,8270,2
|
|
20241007,135700,1607353300,8270,8270,8270,8270,0
|
|
20241007,135600,1607353300,8270,8270,8270,8270,50
|
|
20241007,135500,1606939800,8280,8280,8280,8280,94
|
|
20241007,135400,1606161480,8280,8280,8280,8280,2
|
|
20241007,135300,1606144920,8290,8290,8290,8290,1
|
|
20241007,135200,1606136630,8190,8270,8270,8190,10050
|
|
20241007,135100,1523526500,8270,8270,8270,8270,25
|
|
20241007,135000,1523319750,8270,8270,8280,8270,76
|
|
20241007,134900,1522691220,8270,8280,8280,8270,51
|
|
20241007,134800,1522269440,8290,8280,8290,8280,396
|
|
20241007,134700,1518987550,8280,8280,8280,8270,301
|
|
20241007,134600,1516495280,8280,8290,8290,8280,106
|
|
20241007,134500,1515617540,8290,8290,8290,8290,0
|
|
20241007,134400,1515617540,8290,8290,8290,8290,95
|
|
20241007,134300,1514829990,8280,8280,8280,8280,800
|
|
20241007,134200,1508205990,8280,8280,8280,8280,55
|
|
20241007,134100,1507750590,8280,8280,8280,8280,2
|
|
20241007,134000,1507734030,8280,8280,8280,8280,0
|
|
20241007,133900,1507734030,8280,8280,8280,8270,50
|
|
20241007,133800,1507320370,8280,8280,8280,8280,384
|
|
20241007,133700,1504140850,8280,8270,8280,8270,2947
|
|
20241007,133600,1479743850,8270,8250,8270,8250,1001
|
|
20241007,133500,1471465600,8270,8260,8270,8200,1907
|
|
20241007,133400,1455785270,8260,8270,8270,8260,102
|
|
20241007,133300,1454941810,8270,8270,8270,8270,1
|
|
20241007,133200,1454933540,8270,8270,8270,8270,0
|
|
20241007,133100,1454933540,8270,8270,8270,8270,137
|
|
20241007,133000,1453800550,8270,8280,8280,8270,419
|
|
20241007,132900,1450331290,8280,8280,8280,8280,3
|
|
20241007,132800,1450306450,8270,8280,8280,8270,469
|
|
20241007,132700,1446423820,8280,8280,8280,8280,188
|
|
20241007,132600,1444867180,8300,8300,8300,8280,202
|
|
20241007,132500,1443194570,8300,8300,8300,8300,90
|
|
20241007,132400,1442447570,8290,8290,8290,8290,144
|
|
20241007,132300,1441253810,8290,8300,8310,8290,1551
|
|
20241007,132200,1428382950,8300,8290,8300,8290,366
|
|
20241007,132100,1425345760,8290,8300,8300,8290,1259
|
|
20241007,132000,1414896610,8300,8300,8300,8300,1
|
|
20241007,131900,1414888310,8300,8300,8300,8290,445
|
|
20241007,131800,1411194820,8300,8300,8300,8260,36
|
|
20241007,131700,1410896160,8280,8290,8300,8280,3230
|
|
20241007,131600,1384120280,8280,8280,8290,8280,51
|
|
20241007,131500,1383697980,8280,8240,8280,8230,7387
|
|
20241007,131400,1322587630,8230,8240,8240,8230,30
|
|
20241007,131300,1322340720,8230,8230,8230,8230,0
|
|
20241007,131200,1322340720,8230,8250,8250,8230,1157
|
|
20241007,131100,1312807050,8250,8250,8250,8250,10
|
|
20241007,131000,1312724550,8250,8260,8260,8250,588
|
|
20241007,130900,1307867700,8260,8260,8260,8260,10
|
|
20241007,130800,1307785100,8250,8250,8250,8250,260
|
|
20241007,130700,1305640100,8260,8260,8260,8260,678
|
|
20241007,130600,1300039820,8260,8260,8260,8260,212
|
|
20241007,130500,1298288700,8240,8240,8240,8240,154
|
|
20241007,130400,1297019740,8240,8240,8240,8240,0
|
|
20241007,130300,1297019740,8240,8240,8240,8240,0
|
|
20241007,130200,1297019740,8240,8240,8240,8240,100
|
|
20241007,130100,1296195740,8240,8240,8240,8240,10
|
|
20241007,130000,1296113340,8270,8270,8270,8270,0
|
|
20241007,125900,1296113340,8270,8270,8270,8270,0
|
|
20241007,125800,1296113340,8270,8270,8270,8270,0
|
|
20241007,125700,1296113340,8270,8250,8270,8250,172
|
|
20241007,125600,1294693780,8270,8270,8270,8270,0
|
|
20241007,125500,1294693780,8270,8270,8270,8270,0
|
|
20241007,125400,1294693780,8270,8270,8270,8250,107
|
|
20241007,125300,1293809410,8250,8250,8270,8230,942
|
|
20241007,125200,1286030310,8240,8240,8240,8240,0
|
|
20241007,125100,1286030310,8240,8240,8240,8240,0
|
|
20241007,125000,1286030310,8240,8240,8240,8240,3
|
|
20241007,124900,1286005590,8230,8230,8230,8230,0
|
|
20241007,124800,1286005590,8230,8230,8230,8230,80
|
|
20241007,124700,1285347190,8230,8230,8230,8230,112
|
|
20241007,124600,1284425430,8230,8230,8230,8230,1
|
|
20241007,124500,1284417200,8250,8250,8250,8250,300
|
|
20241007,124400,1281942200,8270,8270,8270,8270,1
|
|
20241007,124300,1281933930,8230,8270,8270,8230,262
|
|
20241007,124200,1279768850,8270,8270,8270,8270,12
|
|
20241007,124100,1279669610,8270,8270,8270,8270,1000
|
|
20241007,124000,1271399610,8270,8270,8270,8270,0
|
|
20241007,123900,1271399610,8270,8260,8270,8260,563
|
|
20241007,123800,1266743810,8250,8250,8250,8250,0
|
|
20241007,123700,1266743810,8250,8250,8250,8250,0
|
|
20241007,123600,1266743810,8250,8240,8250,8240,277
|
|
20241007,123500,1264460510,8250,8240,8250,8240,468
|
|
20241007,123400,1260603560,8240,8240,8240,8240,0
|
|
20241007,123300,1260603560,8240,8240,8240,8240,6
|
|
20241007,123200,1260554120,8230,8220,8230,8220,4063
|
|
20241007,123100,1227137040,8200,8200,8200,8200,0
|
|
20241007,123000,1227137040,8200,8220,8220,8200,70
|
|
20241007,122900,1226562790,8220,8200,8220,8200,2
|
|
20241007,122800,1226546370,8200,8210,8210,8200,1299
|
|
20241007,122700,1215887770,8210,8210,8210,8210,1
|
|
20241007,122600,1215879560,8220,8230,8230,8220,5104
|
|
20241007,122500,1173920620,8230,8240,8240,8230,605
|
|
20241007,122400,1168940910,8250,8240,8250,8240,75
|
|
20241007,122300,1168322250,8240,8250,8250,8240,90
|
|
20241007,122200,1167579900,8250,8250,8250,8250,0
|
|
20241007,122100,1167579900,8250,8240,8250,8240,1023
|
|
20241007,122000,1159150150,8250,8250,8250,8250,116
|
|
20241007,121900,1158193150,8240,8240,8240,8240,5
|
|
20241007,121800,1158151950,8240,8240,8240,8240,0
|
|
20241007,121700,1158151950,8240,8240,8240,8240,134
|
|
20241007,121600,1157047790,8240,8240,8240,8240,60
|
|
20241007,121500,1156553390,8240,8240,8240,8240,0
|
|
20241007,121400,1156553390,8240,8240,8240,8240,16
|
|
20241007,121300,1156421550,8240,8240,8240,8240,78
|
|
20241007,121200,1155778830,8250,8250,8250,8250,0
|
|
20241007,121100,1155778830,8250,8240,8250,8240,520
|
|
20241007,121000,1151493790,8240,8240,8240,8240,104
|
|
20241007,120900,1150636830,8240,8240,8240,8240,0
|
|
20241007,120800,1150636830,8240,8240,8240,8240,0
|
|
20241007,120700,1150636830,8240,8240,8240,8240,0
|
|
20241007,120600,1150636830,8240,8240,8240,8240,35
|
|
20241007,120500,1150348430,8240,8250,8250,8240,1130
|
|
20241007,120400,1141035930,8250,8250,8250,8250,795
|
|
20241007,120300,1134477180,8250,8250,8250,8250,0
|
|
20241007,120200,1134477180,8250,8250,8250,8250,0
|
|
20241007,120100,1134477180,8250,8250,8250,8250,0
|
|
20241007,120000,1134477180,8250,8250,8250,8250,253
|
|
20241007,115900,1132389930,8260,8250,8260,8250,51
|
|
20241007,115800,1131969170,8260,8260,8260,8260,7
|
|
20241007,115700,1131911350,8270,8270,8270,8270,9
|
|
20241007,115600,1131836920,8270,8270,8270,8270,94
|
|
20241007,115500,1131059540,8270,8260,8270,8260,6
|
|
20241007,115400,1131009930,8260,8260,8260,8260,0
|
|
20241007,115300,1131009930,8260,8260,8260,8260,103
|
|
20241007,115200,1130159150,8260,8260,8260,8260,13
|
|
20241007,115100,1130051770,8260,8260,8260,8260,14
|
|
20241007,115000,1129936130,8250,8270,8270,8250,1502
|
|
20241007,114900,1117539700,8270,8270,8270,8270,101
|
|
20241007,114800,1116704430,8270,8270,8270,8260,666
|
|
20241007,114700,1111203120,8270,8280,8280,8270,40
|
|
20241007,114600,1110872120,8280,8280,8280,8280,5
|
|
20241007,114500,1110830720,8270,8270,8270,8270,198
|
|
20241007,114400,1109193260,8270,8270,8270,8270,0
|
|
20241007,114300,1109193260,8270,8270,8270,8270,130
|
|
20241007,114200,1108118160,8270,8270,8280,8270,484
|
|
20241007,114100,1104112600,8260,8260,8260,8260,0
|
|
20241007,114000,1104112600,8260,8260,8260,8260,100
|
|
20241007,113900,1103286600,8260,8260,8260,8260,281
|
|
20241007,113800,1100965540,8260,8270,8270,8260,561
|
|
20241007,113700,1096326080,8260,8260,8260,8260,211
|
|
20241007,113600,1094583220,8280,8280,8280,8280,50
|
|
20241007,113500,1094169220,8280,8280,8280,8280,107
|
|
20241007,113400,1093283260,8280,8280,8280,8280,0
|
|
20241007,113300,1093283260,8280,8270,8280,8270,1914
|
|
20241007,113200,1077453730,8260,8270,8270,8260,1161
|
|
20241007,113100,1067862260,8270,8270,8270,8270,1051
|
|
20241007,113000,1059170490,8270,8270,8290,8270,515
|
|
20241007,112900,1054907290,8270,8290,8290,8270,503
|
|
20241007,112800,1050747420,8290,8310,8310,8290,174
|
|
20241007,112700,1049304780,8290,8300,8310,8290,317
|
|
20241007,112600,1046672350,8310,8300,8310,8300,160
|
|
20241007,112500,1045344050,8300,8300,8300,8300,820
|
|
20241007,112400,1038538050,8310,8300,8310,8290,1725
|
|
20241007,112300,1024231930,8300,8300,8300,8300,676
|
|
20241007,112200,1018621130,8300,8300,8300,8300,180
|
|
20241007,112100,1017127130,8300,8280,8300,8280,5876
|
|
20241007,112000,968374650,8280,8280,8280,8280,108
|
|
20241007,111900,967480410,8280,8280,8280,8280,493
|
|
20241007,111800,963398370,8260,8260,8260,8260,1349
|
|
20241007,111700,952255630,8280,8270,8280,8260,500
|
|
20241007,111600,948123690,8260,8280,8280,8260,100
|
|
20241007,111500,947296090,8290,8260,8300,8260,3158
|
|
20241007,111400,921112480,8290,8270,8290,8260,4388
|
|
20241007,111300,884796420,8270,8260,8270,8260,1095
|
|
20241007,111200,875751570,8260,8250,8260,8250,2871
|
|
20241007,111100,852041950,8260,8250,8260,8250,104
|
|
20241007,111000,851182950,8250,8250,8250,8250,155
|
|
20241007,110900,849904200,8250,8250,8250,8250,12
|
|
20241007,110800,849805200,8260,8260,8260,8260,15
|
|
20241007,110700,849681300,8250,8260,8260,8250,21
|
|
20241007,110600,849508040,8260,8250,8260,8250,128
|
|
20241007,110500,848451870,8260,8260,8260,8250,695
|
|
20241007,110400,842716270,8250,8250,8250,8250,2
|
|
20241007,110300,842699770,8250,8250,8250,8250,285
|
|
20241007,110200,840348520,8250,8250,8250,8250,204
|
|
20241007,110100,838665520,8250,8250,8250,8250,160
|
|
20241007,110000,837345520,8250,8250,8250,8250,99
|
|
20241007,105900,836528770,8250,8240,8250,8240,877
|
|
20241007,105800,829294290,8240,8210,8240,8210,625
|
|
20241007,105700,824157040,8240,8240,8240,8210,6
|
|
20241007,105600,824107630,8240,8210,8240,8200,621
|
|
20241007,105500,819010170,8210,8210,8210,8210,40
|
|
20241007,105400,818681770,8210,8220,8220,8210,1974
|
|
20241007,105300,802455870,8220,8220,8220,8220,2
|
|
20241007,105200,802439430,8220,8220,8220,8220,0
|
|
20241007,105100,802439430,8220,8210,8220,8200,1111
|
|
20241007,105000,793319110,8210,8210,8210,8210,30
|
|
20241007,104900,793072810,8220,8230,8230,8210,1128
|
|
20241007,104800,783802230,8230,8230,8240,8230,341
|
|
20241007,104700,780992860,8240,8230,8240,8230,30
|
|
20241007,104600,780745760,8230,8220,8230,8220,510
|
|
20241007,104500,776548560,8220,8230,8230,8220,792
|
|
20241007,104400,770030500,8230,8230,8230,8230,0
|
|
20241007,104300,770030500,8230,8230,8230,8230,1
|
|
20241007,104200,770022270,8220,8220,8220,8220,524
|
|
20241007,104100,765714990,8220,8240,8250,8220,993
|
|
20241007,104000,757527230,8220,8220,8220,8220,36
|
|
20241007,103900,757231310,8250,8230,8250,8230,129
|
|
20241007,103800,756167870,8220,8230,8230,8220,467
|
|
20241007,103700,752327460,8240,8240,8240,8240,314
|
|
20241007,103600,749740100,8250,8250,8250,8250,669
|
|
20241007,103500,744220850,8250,8240,8250,8240,25
|
|
20241007,103400,744014820,8230,8260,8260,8230,863
|
|
20241007,103300,736902230,8250,8260,8260,8250,214
|
|
20241007,103200,735135640,8260,8240,8260,8240,438
|
|
20241007,103100,731519460,8240,8250,8250,8240,567
|
|
20241007,103000,726842090,8260,8270,8270,8250,241
|
|
20241007,102900,724851200,8270,8260,8270,8260,1404
|
|
20241007,102800,713251650,8260,8260,8270,8260,884
|
|
20241007,102700,705947800,8260,8270,8270,8260,385
|
|
20241007,102600,702764850,8270,8260,8270,8250,4852
|
|
20241007,102500,662680240,8250,8250,8250,8250,8
|
|
20241007,102400,662614240,8260,8260,8270,8260,612
|
|
20241007,102300,657559110,8250,8260,8260,8250,33
|
|
20241007,102200,657286560,8250,8250,8260,8240,854
|
|
20241007,102100,650241150,8250,8260,8260,8250,556
|
|
20241007,102000,645648780,8260,8250,8260,8250,3030
|
|
20241007,101900,620633940,8240,8240,8240,8240,167
|
|
20241007,101800,619257860,8230,8230,8230,8230,332
|
|
20241007,101700,616525500,8230,8240,8240,8230,199
|
|
20241007,101600,614887010,8250,8250,8250,8230,753
|
|
20241007,101500,608675260,8230,8230,8240,8230,1300
|
|
20241007,101400,597976210,8230,8270,8270,8230,1808
|
|
20241007,101300,583060470,8270,8240,8270,8240,4393
|
|
20241007,101200,546802640,8240,8220,8240,8220,2813
|
|
20241007,101100,523639660,8220,8220,8230,8220,212
|
|
20241007,101000,521896620,8220,8220,8220,8220,209
|
|
20241007,100900,520178640,8230,8220,8230,8220,899
|
|
20241007,100800,512787180,8230,8220,8230,8220,502
|
|
20241007,100700,508660720,8210,8230,8230,8210,1089
|
|
20241007,100600,499699360,8230,8230,8230,8220,369
|
|
20241007,100500,496662840,8230,8230,8230,8230,787
|
|
20241007,100400,490185830,8220,8230,8240,8220,1183
|
|
20241007,100300,480452300,8230,8210,8230,8210,1847
|
|
20241007,100200,465256760,8220,8210,8220,8210,1166
|
|
20241007,100100,455674280,8210,8210,8220,8210,562
|
|
20241007,100000,451059320,8220,8210,8220,8210,717
|
|
20241007,095900,445167460,8210,8210,8210,8210,378
|
|
20241007,095800,442064080,8210,8210,8220,8210,3131
|
|
20241007,095700,416352940,8200,8200,8200,8200,440
|
|
20241007,095600,412744940,8200,8200,8210,8200,1309
|
|
20241007,095500,402009900,8200,8200,8200,8200,2125
|
|
20241007,095400,384584900,8200,8180,8200,8180,3737
|
|
20241007,095300,353974850,8180,8160,8180,8160,3628
|
|
20241007,095200,324339230,8150,8160,8160,8150,145
|
|
20241007,095100,323157180,8150,8160,8160,8150,1164
|
|
20241007,095000,313664130,8160,8160,8160,8160,865
|
|
20241007,094900,306605730,8150,8160,8170,8150,799
|
|
20241007,094800,300081570,8170,8160,8170,8160,1983
|
|
20241007,094700,283895850,8160,8160,8160,8150,767
|
|
20241007,094600,277637740,8160,8180,8180,8160,1421
|
|
20241007,094500,266035020,8180,8170,8180,8170,1007
|
|
20241007,094400,257804740,8160,8150,8170,8150,1185
|
|
20241007,094300,248135720,8150,8130,8160,8130,5302
|
|
20241007,094200,204942610,8120,8110,8120,8110,1063
|
|
20241007,094100,196321240,8110,8110,8110,8110,213
|
|
20241007,094000,194593810,8120,8120,8120,8110,58
|
|
20241007,093900,194122950,8120,8130,8130,8120,96
|
|
20241007,093800,193343420,8130,8120,8130,8120,1249
|
|
20241007,093700,183201530,8110,8120,8120,8110,406
|
|
20241007,093600,179908850,8110,8090,8110,8090,1142
|
|
20241007,093500,170654140,8080,8080,8080,8080,150
|
|
20241007,093400,169442140,8090,8090,8090,8080,243
|
|
20241007,093300,167476570,8100,8100,8100,8090,417
|
|
20241007,093200,164102840,8100,8100,8100,8100,100
|
|
20241007,093100,163292840,8100,8090,8100,8090,509
|
|
20241007,093000,159174980,8100,8110,8110,8100,226
|
|
20241007,092900,157344270,8100,8100,8100,8090,931
|
|
20241007,092800,149805170,8100,8090,8100,8090,313
|
|
20241007,092700,147271070,8090,8090,8090,8090,0
|
|
20241007,092600,147271070,8090,8090,8100,8090,155
|
|
20241007,092500,146017110,8090,8090,8090,8080,301
|
|
20241007,092400,143582060,8090,8080,8090,8050,101
|
|
20241007,092300,142767800,8080,8090,8090,8080,515
|
|
20241007,092200,138603370,8090,8090,8090,8090,10
|
|
20241007,092100,138522470,8080,8060,8080,8060,407
|
|
20241007,092000,135236310,8070,8060,8070,8050,89
|
|
20241007,091900,134519830,8070,8080,8080,8070,21
|
|
20241007,091800,134350350,8080,8080,8080,8080,31
|
|
20241007,091700,134099870,8070,8070,8070,8070,0
|
|
20241007,091600,134099870,8070,8070,8070,8070,40
|
|
20241007,091500,133777070,8080,8080,8080,8080,0
|
|
20241007,091400,133777070,8080,8110,8110,8080,529
|
|
20241007,091300,129487360,8110,8070,8110,8070,2359
|
|
20241007,091200,110413370,8040,8070,8070,8040,14
|
|
20241007,091100,110300690,8060,8050,8060,8050,1307
|
|
20241007,091000,99767340,8050,8040,8050,8030,65
|
|
20241007,090900,99244990,8030,8030,8030,8030,149
|
|
20241007,090800,98048520,8010,8010,8010,8010,100
|
|
20241007,090700,97247520,8010,8010,8030,8010,953
|
|
20241007,090600,89613970,8000,8000,8000,7960,1262
|
|
20241007,090500,79519800,7950,7950,7970,7950,1074
|
|
20241007,090400,70980160,7950,7970,7970,7950,2946
|
|
20241007,090300,47549520,7950,7960,7980,7950,935
|
|
20241007,090200,40106550,7960,8030,8030,7950,2582
|
|
20241007,090100,19531760,8030,8020,8030,7990,1042
|
|
20241007,090000,11185660,8020,8060,8060,8020,1388
|