668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,200500,4893740590,8440,8440,8440,8440,11665
|
|
20241002,200400,4893740590,8440,8440,8440,8440,0
|
|
20241002,200300,4893740590,8440,8440,8440,8440,0
|
|
20241002,200200,4893740590,8440,8440,8440,8440,0
|
|
20241002,200100,4893740590,8440,8440,8440,8440,0
|
|
20241002,200000,4893740590,8440,8440,8440,8440,0
|
|
20241002,195900,4893740590,8440,8440,8440,8440,0
|
|
20241002,195800,4893740590,8440,8440,8440,8440,0
|
|
20241002,195700,4893740590,8440,8440,8440,8440,0
|
|
20241002,195600,4893740590,8440,8440,8440,8440,0
|
|
20241002,195500,4893740590,8440,8440,8440,8440,0
|
|
20241002,195400,4893740590,8440,8440,8440,8440,0
|
|
20241002,195300,4893740590,8440,8440,8440,8440,0
|
|
20241002,195200,4893740590,8440,8440,8440,8440,0
|
|
20241002,195100,4893740590,8440,8440,8440,8440,0
|
|
20241002,195000,4893740590,8440,8440,8440,8440,0
|
|
20241002,194900,4893740590,8440,8440,8440,8440,0
|
|
20241002,194800,4893740590,8440,8440,8440,8440,0
|
|
20241002,194700,4893740590,8440,8440,8440,8440,0
|
|
20241002,194600,4893740590,8440,8440,8440,8440,0
|
|
20241002,194500,4893740590,8440,8440,8440,8440,0
|
|
20241002,194400,4893740590,8440,8440,8440,8440,0
|
|
20241002,194300,4893740590,8440,8440,8440,8440,0
|
|
20241002,194200,4893740590,8440,8440,8440,8440,0
|
|
20241002,194100,4893740590,8440,8440,8440,8440,0
|
|
20241002,194000,4893740590,8440,8440,8440,8440,0
|
|
20241002,193900,4893740590,8440,8440,8440,8440,0
|
|
20241002,193800,4893740590,8440,8440,8440,8440,0
|
|
20241002,193700,4893740590,8440,8440,8440,8440,0
|
|
20241002,193600,4893740590,8440,8440,8440,8440,0
|
|
20241002,193500,4893740590,8440,8440,8440,8440,11665
|
|
20241002,193400,4893740590,8440,8440,8440,8440,0
|
|
20241002,193300,4893740590,8440,8440,8440,8440,0
|
|
20241002,193200,4893740590,8440,8440,8440,8440,0
|
|
20241002,193100,4893740590,8440,8440,8440,8440,0
|
|
20241002,193000,4893740590,8440,8440,8440,8440,0
|
|
20241002,192900,4893740590,8440,8440,8440,8440,0
|
|
20241002,192800,4893740590,8440,8440,8440,8440,0
|
|
20241002,192700,4893740590,8440,8440,8440,8440,0
|
|
20241002,192600,4893740590,8440,8440,8440,8440,0
|
|
20241002,192500,4893740590,8440,8440,8440,8440,0
|
|
20241002,192400,4893740590,8440,8440,8440,8440,0
|
|
20241002,192300,4893740590,8440,8440,8440,8440,0
|
|
20241002,192200,4893740590,8440,8440,8440,8440,0
|
|
20241002,192100,4893740590,8440,8440,8440,8440,0
|
|
20241002,192000,4893740590,8440,8440,8440,8440,0
|
|
20241002,191900,4893740590,8440,8440,8440,8440,0
|
|
20241002,191800,4893740590,8440,8440,8440,8440,0
|
|
20241002,191700,4893740590,8440,8440,8440,8440,0
|
|
20241002,191600,4893740590,8440,8440,8440,8440,0
|
|
20241002,191500,4893740590,8440,8440,8440,8440,0
|
|
20241002,191400,4893740590,8440,8440,8440,8440,0
|
|
20241002,191300,4893740590,8440,8440,8440,8440,0
|
|
20241002,191200,4893740590,8440,8440,8440,8440,0
|
|
20241002,191100,4893740590,8440,8440,8440,8440,0
|
|
20241002,191000,4893740590,8440,8440,8440,8440,0
|
|
20241002,190900,4893740590,8440,8440,8440,8440,0
|
|
20241002,190800,4893740590,8440,8440,8440,8440,0
|
|
20241002,190700,4893740590,8440,8440,8440,8440,0
|
|
20241002,190600,4893740590,8440,8440,8440,8440,0
|
|
20241002,190500,4893740590,8440,8440,8440,8440,11665
|
|
20241002,190400,4893740590,8440,8440,8440,8440,0
|
|
20241002,190300,4893740590,8440,8440,8440,8440,0
|
|
20241002,190200,4893740590,8440,8440,8440,8440,0
|
|
20241002,190100,4893740590,8440,8440,8440,8440,0
|
|
20241002,190000,4893740590,8440,8440,8440,8440,0
|
|
20241002,185900,4893740590,8440,8440,8440,8440,0
|
|
20241002,185800,4893740590,8440,8440,8440,8440,0
|
|
20241002,185700,4893740590,8440,8440,8440,8440,0
|
|
20241002,185600,4893740590,8440,8440,8440,8440,0
|
|
20241002,185500,4893740590,8440,8440,8440,8440,0
|
|
20241002,185400,4893740590,8440,8440,8440,8440,0
|
|
20241002,185300,4893740590,8440,8440,8440,8440,0
|
|
20241002,185200,4893740590,8440,8440,8440,8440,0
|
|
20241002,185100,4893740590,8440,8440,8440,8440,0
|
|
20241002,185000,4893740590,8440,8440,8440,8440,0
|
|
20241002,184900,4893740590,8440,8440,8440,8440,0
|
|
20241002,184800,4893740590,8440,8440,8440,8440,0
|
|
20241002,184700,4893740590,8440,8440,8440,8440,0
|
|
20241002,184600,4893740590,8440,8440,8440,8440,0
|
|
20241002,184500,4893740590,8440,8440,8440,8440,0
|
|
20241002,184400,4893740590,8440,8440,8440,8440,0
|
|
20241002,184300,4893740590,8440,8440,8440,8440,0
|
|
20241002,184200,4893740590,8440,8440,8440,8440,0
|
|
20241002,184100,4893740590,8440,8440,8440,8440,0
|
|
20241002,184000,4893740590,8440,8440,8440,8440,0
|
|
20241002,183900,4893740590,8440,8440,8440,8440,0
|
|
20241002,183800,4893740590,8440,8440,8440,8440,0
|
|
20241002,183700,4893740590,8440,8440,8440,8440,0
|
|
20241002,183600,4893740590,8440,8440,8440,8440,0
|
|
20241002,183500,4893740590,8440,8440,8440,8440,11665
|
|
20241002,183400,4893740590,8440,8440,8440,8440,0
|
|
20241002,183300,4893740590,8440,8440,8440,8440,0
|
|
20241002,183200,4893740590,8440,8440,8440,8440,0
|
|
20241002,183100,4893740590,8440,8440,8440,8440,0
|
|
20241002,183000,4893740590,8440,8440,8440,8440,0
|
|
20241002,182900,4893740590,8440,8440,8440,8440,0
|
|
20241002,182800,4893740590,8440,8440,8440,8440,0
|
|
20241002,182700,4893740590,8440,8440,8440,8440,0
|
|
20241002,182600,4893740590,8440,8440,8440,8440,0
|
|
20241002,182500,4893740590,8440,8440,8440,8440,0
|
|
20241002,182400,4893740590,8440,8440,8440,8440,0
|
|
20241002,182300,4893740590,8440,8440,8440,8440,0
|
|
20241002,182200,4893740590,8440,8440,8440,8440,0
|
|
20241002,182100,4893740590,8440,8440,8440,8440,0
|
|
20241002,182000,4893740590,8440,8440,8440,8440,0
|
|
20241002,181900,4893740590,8440,8440,8440,8440,0
|
|
20241002,181800,4893740590,8440,8440,8440,8440,0
|
|
20241002,181700,4893740590,8440,8440,8440,8440,0
|
|
20241002,181600,4893740590,8440,8440,8440,8440,0
|
|
20241002,181500,4893740590,8440,8440,8440,8440,0
|
|
20241002,181400,4893740590,8440,8440,8440,8440,0
|
|
20241002,181300,4893740590,8440,8440,8440,8440,0
|
|
20241002,181200,4893740590,8440,8440,8440,8440,0
|
|
20241002,181100,4893740590,8440,8440,8440,8440,0
|
|
20241002,181000,4893740590,8440,8440,8440,8440,0
|
|
20241002,180900,4893740590,8440,8440,8440,8440,0
|
|
20241002,180800,4893740590,8440,8440,8440,8440,0
|
|
20241002,180700,4893740590,8440,8440,8440,8440,0
|
|
20241002,180600,4893740590,8440,8440,8440,8440,0
|
|
20241002,180500,4893740590,8440,8440,8440,8440,11665
|
|
20241002,180400,4893740590,8440,8440,8440,8440,0
|
|
20241002,180300,4893740590,8440,8440,8440,8440,0
|
|
20241002,180200,4893740590,8440,8440,8440,8440,0
|
|
20241002,180100,4893740590,8440,8440,8440,8440,0
|
|
20241002,180000,4893740590,8440,8440,8440,8440,0
|
|
20241002,175900,4893740590,8440,8440,8440,8440,0
|
|
20241002,175800,4893740590,8440,8440,8440,8440,0
|
|
20241002,175700,4893740590,8440,8440,8440,8440,0
|
|
20241002,175600,4893740590,8440,8440,8440,8440,0
|
|
20241002,175500,4893740590,8440,8440,8440,8440,0
|
|
20241002,175400,4893740590,8440,8440,8440,8440,0
|
|
20241002,175300,4893740590,8440,8440,8440,8440,0
|
|
20241002,175200,4893740590,8440,8440,8440,8440,0
|
|
20241002,175100,4893740590,8440,8440,8440,8440,0
|
|
20241002,175000,4893740590,8440,8440,8440,8440,0
|
|
20241002,174900,4893740590,8440,8440,8440,8440,0
|
|
20241002,174800,4893740590,8440,8440,8440,8440,0
|
|
20241002,174700,4893740590,8440,8440,8440,8440,0
|
|
20241002,174600,4893740590,8440,8440,8440,8440,0
|
|
20241002,174500,4893740590,8440,8440,8440,8440,0
|
|
20241002,174400,4893740590,8440,8440,8440,8440,0
|
|
20241002,174300,4893740590,8440,8440,8440,8440,0
|
|
20241002,174200,4893740590,8440,8440,8440,8440,0
|
|
20241002,174100,4893740590,8440,8440,8440,8440,0
|
|
20241002,174000,4893740590,8440,8440,8440,8440,0
|
|
20241002,173900,4893740590,8440,8440,8440,8440,0
|
|
20241002,173800,4893740590,8440,8440,8440,8440,0
|
|
20241002,173700,4893740590,8440,8440,8440,8440,0
|
|
20241002,173600,4893740590,8440,8440,8440,8440,0
|
|
20241002,173500,4893740590,8440,8440,8440,8440,11665
|
|
20241002,173400,4893740590,8440,8440,8440,8440,0
|
|
20241002,173300,4893740590,8440,8440,8440,8440,0
|
|
20241002,173200,4893740590,8440,8440,8440,8440,0
|
|
20241002,173100,4893740590,8440,8440,8440,8440,0
|
|
20241002,173000,4893740590,8440,8440,8440,8440,0
|
|
20241002,172900,4893740590,8440,8440,8440,8440,0
|
|
20241002,172800,4893740590,8440,8440,8440,8440,0
|
|
20241002,172700,4893740590,8440,8440,8440,8440,0
|
|
20241002,172600,4893740590,8440,8440,8440,8440,0
|
|
20241002,172500,4893740590,8440,8440,8440,8440,0
|
|
20241002,172400,4893740590,8440,8440,8440,8440,0
|
|
20241002,172300,4893740590,8440,8440,8440,8440,0
|
|
20241002,172200,4893740590,8440,8440,8440,8440,0
|
|
20241002,172100,4893740590,8440,8440,8440,8440,0
|
|
20241002,172000,4893740590,8440,8440,8440,8440,0
|
|
20241002,171900,4893740590,8440,8440,8440,8440,0
|
|
20241002,171800,4893740590,8440,8440,8440,8440,0
|
|
20241002,171700,4893740590,8440,8440,8440,8440,0
|
|
20241002,171600,4893740590,8440,8440,8440,8440,0
|
|
20241002,171500,4893740590,8440,8440,8440,8440,0
|
|
20241002,171400,4893740590,8440,8440,8440,8440,0
|
|
20241002,171300,4893740590,8440,8440,8440,8440,0
|
|
20241002,171200,4893740590,8440,8440,8440,8440,0
|
|
20241002,171100,4893740590,8440,8440,8440,8440,0
|
|
20241002,171000,4893740590,8440,8440,8440,8440,0
|
|
20241002,170900,4893740590,8440,8440,8440,8440,0
|
|
20241002,170800,4893740590,8440,8440,8440,8440,0
|
|
20241002,170700,4893740590,8440,8440,8440,8440,0
|
|
20241002,170600,4893740590,8440,8440,8440,8440,0
|
|
20241002,170500,4893740590,8440,8440,8440,8440,11665
|
|
20241002,170400,4893740590,8440,8440,8440,8440,0
|
|
20241002,170300,4893740590,8440,8440,8440,8440,0
|
|
20241002,170200,4893740590,8440,8440,8440,8440,0
|
|
20241002,170100,4893740590,8440,8440,8440,8440,0
|
|
20241002,170000,4893740590,8440,8440,8440,8440,0
|
|
20241002,165900,4893740590,8440,8440,8440,8440,0
|
|
20241002,165800,4893740590,8440,8440,8440,8440,0
|
|
20241002,165700,4893740590,8440,8440,8440,8440,0
|
|
20241002,165600,4893740590,8440,8440,8440,8440,0
|
|
20241002,165500,4893740590,8440,8440,8440,8440,0
|
|
20241002,165400,4893740590,8440,8440,8440,8440,0
|
|
20241002,165300,4893740590,8440,8440,8440,8440,0
|
|
20241002,165200,4893740590,8440,8440,8440,8440,0
|
|
20241002,165100,4893740590,8440,8440,8440,8440,0
|
|
20241002,165000,4893740590,8440,8440,8440,8440,0
|
|
20241002,164900,4893740590,8440,8440,8440,8440,0
|
|
20241002,164800,4893740590,8440,8440,8440,8440,0
|
|
20241002,164700,4893740590,8440,8440,8440,8440,0
|
|
20241002,164600,4893740590,8440,8440,8440,8440,0
|
|
20241002,164500,4893740590,8440,8440,8440,8440,0
|
|
20241002,164400,4893740590,8440,8440,8440,8440,0
|
|
20241002,164300,4893740590,8440,8440,8440,8440,0
|
|
20241002,164200,4893740590,8440,8440,8440,8440,0
|
|
20241002,164100,4893740590,8440,8440,8440,8440,0
|
|
20241002,164000,4893740590,8440,8440,8440,8440,0
|
|
20241002,163900,4893740590,8440,8440,8440,8440,0
|
|
20241002,163800,4893740590,8440,8440,8440,8440,0
|
|
20241002,163700,4893740590,8440,8440,8440,8440,0
|
|
20241002,163600,4893740590,8440,8440,8440,8440,0
|
|
20241002,163500,4893740590,8440,8440,8440,8440,11665
|
|
20241002,163400,4893740590,8440,8440,8440,8440,0
|
|
20241002,163300,4893740590,8440,8440,8440,8440,0
|
|
20241002,163200,4893740590,8440,8440,8440,8440,0
|
|
20241002,163100,4893740590,8440,8440,8440,8440,0
|
|
20241002,163000,4893740590,8440,8440,8440,8440,0
|
|
20241002,162900,4893740590,8440,8440,8440,8440,0
|
|
20241002,162800,4893740590,8440,8440,8440,8440,0
|
|
20241002,162700,4893740590,8440,8440,8440,8440,0
|
|
20241002,162600,4893740590,8440,8440,8440,8440,0
|
|
20241002,162500,4893740590,8440,8440,8440,8440,0
|
|
20241002,162400,4893740590,8440,8440,8440,8440,0
|
|
20241002,162300,4893740590,8440,8440,8440,8440,0
|
|
20241002,162200,4893740590,8440,8440,8440,8440,0
|
|
20241002,162100,4893740590,8440,8440,8440,8440,0
|
|
20241002,162000,4893740590,8440,8440,8440,8440,0
|
|
20241002,161900,4893740590,8440,8440,8440,8440,0
|
|
20241002,161800,4893740590,8440,8440,8440,8440,0
|
|
20241002,161700,4893740590,8440,8440,8440,8440,0
|
|
20241002,161600,4893740590,8440,8440,8440,8440,0
|
|
20241002,161500,4893740590,8440,8440,8440,8440,0
|
|
20241002,161400,4893740590,8440,8440,8440,8440,0
|
|
20241002,161300,4893740590,8440,8440,8440,8440,0
|
|
20241002,161200,4893740590,8440,8440,8440,8440,0
|
|
20241002,161100,4893740590,8440,8440,8440,8440,0
|
|
20241002,161000,4893740590,8440,8440,8440,8440,0
|
|
20241002,160900,4893740590,8440,8440,8440,8440,0
|
|
20241002,160800,4893740590,8440,8440,8440,8440,0
|
|
20241002,160700,4893740590,8440,8440,8440,8440,0
|
|
20241002,160600,4893740590,8440,8440,8440,8440,0
|
|
20241002,160500,4893740590,8440,8440,8440,8440,11665
|
|
20241002,160400,4893740590,8440,8440,8440,8440,0
|
|
20241002,160300,4893740590,8440,8440,8440,8440,0
|
|
20241002,160200,4893740590,8440,8440,8440,8440,0
|
|
20241002,160100,4893740590,8440,8440,8440,8440,0
|
|
20241002,160000,4893740590,8440,8440,8440,8440,0
|
|
20241002,155900,4893740590,8440,8440,8440,8440,0
|
|
20241002,155800,4893740590,8440,8440,8440,8440,0
|
|
20241002,155700,4893740590,8440,8440,8440,8440,0
|
|
20241002,155600,4893740590,8440,8440,8440,8440,0
|
|
20241002,155500,4893740590,8440,8440,8440,8440,0
|
|
20241002,155400,4893740590,8440,8440,8440,8440,0
|
|
20241002,155300,4893740590,8440,8440,8440,8440,0
|
|
20241002,155200,4893740590,8440,8440,8440,8440,0
|
|
20241002,155100,4893740590,8440,8440,8440,8440,0
|
|
20241002,155000,4893740590,8440,8440,8440,8440,0
|
|
20241002,154900,4893740590,8440,8440,8440,8440,0
|
|
20241002,154800,4893740590,8440,8440,8440,8440,0
|
|
20241002,154700,4893740590,8440,8440,8440,8440,0
|
|
20241002,154600,4893740590,8440,8440,8440,8440,0
|
|
20241002,154500,4893740590,8440,8440,8440,8440,0
|
|
20241002,154400,4893740590,8440,8440,8440,8440,0
|
|
20241002,154300,4893740590,8440,8440,8440,8440,0
|
|
20241002,154200,4893740590,8440,8440,8440,8440,0
|
|
20241002,154100,4893740590,8440,8440,8440,8440,0
|
|
20241002,154000,4893740590,8440,8440,8440,8440,0
|
|
20241002,153900,4893740590,8440,8440,8440,8440,0
|
|
20241002,153800,4893740590,8440,8440,8440,8440,0
|
|
20241002,153700,4893740590,8440,8440,8440,8440,0
|
|
20241002,153600,4893740590,8440,8440,8440,8440,0
|
|
20241002,153500,4893740590,8440,8440,8440,8440,11665
|
|
20241002,153400,4893740590,8440,8440,8440,8440,0
|
|
20241002,153300,4893740590,8440,8440,8440,8440,0
|
|
20241002,153200,4893740590,8440,8440,8440,8440,0
|
|
20241002,153100,4893740590,8440,8440,8440,8440,0
|
|
20241002,153000,4893740590,8440,8440,8440,8440,11665
|
|
20241002,152900,4795287990,8400,8400,8400,8400,0
|
|
20241002,152800,4795287990,8400,8400,8400,8400,0
|
|
20241002,152700,4795287990,8400,8400,8400,8400,0
|
|
20241002,152600,4795287990,8400,8400,8400,8400,0
|
|
20241002,152500,4795287990,8400,8400,8400,8400,0
|
|
20241002,152400,4795287990,8400,8400,8400,8400,0
|
|
20241002,152300,4795287990,8400,8400,8400,8400,0
|
|
20241002,152200,4795287990,8400,8400,8400,8400,0
|
|
20241002,152100,4795287990,8400,8400,8400,8400,0
|
|
20241002,152000,4795287990,8400,8400,8400,8400,0
|
|
20241002,151900,4795287990,8400,8410,8430,8400,2982
|
|
20241002,151800,4770210640,8440,8450,8450,8400,689
|
|
20241002,151700,4764417750,8400,8400,8470,8400,6666
|
|
20241002,151600,4708126120,8440,8450,8450,8400,4173
|
|
20241002,151500,4672999620,8450,8440,8460,8440,552
|
|
20241002,151400,4668338530,8440,8430,8460,8410,2153
|
|
20241002,151300,4650181820,8430,8440,8440,8410,8821
|
|
20241002,151200,4575895740,8440,8450,8450,8440,5008
|
|
20241002,151100,4533624940,8430,8450,8450,8430,352
|
|
20241002,151000,4530656950,8450,8450,8450,8430,504
|
|
20241002,150900,4526405550,8430,8440,8450,8430,1045
|
|
20241002,150800,4517595630,8440,8460,8460,8420,39
|
|
20241002,150700,4517266720,8460,8420,8460,8420,521
|
|
20241002,150600,4512877720,8410,8430,8430,8410,1000
|
|
20241002,150500,4504459530,8430,8420,8440,8420,948
|
|
20241002,150400,4496468880,8420,8430,8430,8420,1893
|
|
20241002,150300,4480513290,8430,8410,8430,8410,2205
|
|
20241002,150200,4461953860,8410,8430,8430,8410,2422
|
|
20241002,150100,4441578010,8440,8430,8440,8420,1404
|
|
20241002,150000,4429746330,8420,8420,8420,8420,600
|
|
20241002,145900,4424694330,8420,8420,8430,8420,2434
|
|
20241002,145800,4404189260,8420,8420,8430,8420,883
|
|
20241002,145700,4396754200,8420,8420,8430,8420,1283
|
|
20241002,145600,4385951320,8420,8430,8430,8420,1911
|
|
20241002,145500,4369857200,8430,8430,8430,8430,341
|
|
20241002,145400,4366982570,8440,8450,8450,8440,244
|
|
20241002,145300,4364923140,8450,8440,8450,8430,937
|
|
20241002,145200,4357021190,8450,8440,8450,8440,102
|
|
20241002,145100,4356160290,8460,8460,8460,8460,1
|
|
20241002,145000,4356151830,8460,8440,8460,8430,1002
|
|
20241002,144900,4347701750,8450,8460,8460,8450,201
|
|
20241002,144800,4346003290,8440,8470,8470,8440,1618
|
|
20241002,144700,4332331930,8470,8460,8470,8460,300
|
|
20241002,144600,4329793510,8460,8470,8470,8460,143
|
|
20241002,144500,4328583610,8470,8450,8470,8440,1985
|
|
20241002,144400,4311798420,8440,8460,8460,8440,508
|
|
20241002,144300,4307505580,8460,8440,8460,8440,159
|
|
20241002,144200,4306161620,8460,8460,8460,8450,120
|
|
20241002,144100,4305146430,8420,8460,8460,8420,3215
|
|
20241002,144000,4278052210,8450,8450,8450,8450,51
|
|
20241002,143900,4277621260,8460,8450,8460,8440,1048
|
|
20241002,143800,4268765570,8440,8440,8450,8430,530
|
|
20241002,143700,4264294410,8450,8450,8450,8450,141
|
|
20241002,143600,4263102960,8450,8450,8450,8440,5062
|
|
20241002,143500,4220373500,8450,8470,8470,8450,301
|
|
20241002,143400,4217827990,8450,8450,8450,8450,504
|
|
20241002,143300,4213569190,8470,8470,8470,8460,793
|
|
20241002,143200,4206857960,8460,8470,8470,8460,821
|
|
20241002,143100,4199908290,8480,8480,8480,8480,1
|
|
20241002,143000,4199899810,8460,8450,8470,8450,840
|
|
20241002,142900,4192793450,8450,8470,8470,8450,6227
|
|
20241002,142800,4140139970,8490,8490,8490,8460,1271
|
|
20241002,142700,4129354990,8460,8470,8480,8460,2928
|
|
20241002,142600,4104557980,8470,8500,8500,8470,1901
|
|
20241002,142500,4088453990,8500,8490,8500,8470,2127
|
|
20241002,142400,4070412910,8490,8500,8500,8490,218
|
|
20241002,142300,4068560870,8500,8510,8510,8500,345
|
|
20241002,142200,4065628320,8510,8500,8510,8500,11
|
|
20241002,142100,4065534720,8500,8510,8510,8490,652
|
|
20241002,142000,4059992870,8510,8510,8510,8500,70
|
|
20241002,141900,4059397360,8500,8500,8500,8500,455
|
|
20241002,141800,4055529860,8510,8510,8510,8510,60
|
|
20241002,141700,4055019260,8550,8550,8550,8550,0
|
|
20241002,141600,4055019260,8550,8550,8550,8550,0
|
|
20241002,141500,4055019260,8550,8550,8550,8550,1
|
|
20241002,141400,4055010710,8540,8530,8540,8530,111
|
|
20241002,141300,4054062880,8540,8520,8540,8490,11832
|
|
20241002,141200,3953445600,8530,8510,8530,8510,410
|
|
20241002,141100,3949954540,8510,8530,8530,8510,112
|
|
20241002,141000,3949000380,8540,8530,8540,8530,525
|
|
20241002,140900,3944520520,8530,8520,8530,8520,959
|
|
20241002,140800,3936348600,8530,8530,8530,8530,541
|
|
20241002,140700,3931733870,8530,8530,8530,8530,131
|
|
20241002,140600,3930616440,8520,8530,8530,8520,245
|
|
20241002,140500,3928528790,8520,8520,8520,8510,1109
|
|
20241002,140400,3919081520,8520,8530,8530,8520,1479
|
|
20241002,140300,3906476150,8530,8530,8530,8530,228
|
|
20241002,140200,3904531310,8530,8530,8530,8530,5
|
|
20241002,140100,3904488660,8530,8530,8530,8530,382
|
|
20241002,140000,3901230200,8540,8540,8540,8540,201
|
|
20241002,135900,3899513660,8550,8550,8550,8540,466
|
|
20241002,135800,3895533540,8550,8540,8550,8540,62
|
|
20241002,135700,3895004050,8540,8540,8540,8540,100
|
|
20241002,135600,3894150050,8550,8540,8550,8540,70
|
|
20241002,135500,3893552240,8540,8550,8550,8540,151
|
|
20241002,135400,3892262690,8550,8550,8550,8550,1
|
|
20241002,135300,3892254140,8550,8530,8550,8530,481
|
|
20241002,135200,3888149280,8530,8540,8540,8530,745
|
|
20241002,135100,3881788420,8540,8540,8550,8540,198
|
|
20241002,135000,3880097400,8540,8520,8550,8520,2121
|
|
20241002,134900,3862020560,8510,8510,8550,8510,6670
|
|
20241002,134800,3805076030,8540,8530,8540,8510,3012
|
|
20241002,134700,3779437180,8540,8560,8560,8540,2402
|
|
20241002,134600,3758899630,8560,8550,8560,8550,2010
|
|
20241002,134500,3741713130,8550,8560,8570,8550,448
|
|
20241002,134400,3737879160,8570,8560,8570,8560,2230
|
|
20241002,134300,3718788210,8570,8570,8570,8560,21
|
|
20241002,134200,3718608250,8570,8530,8580,8530,2424
|
|
20241002,134100,3697899790,8520,8530,8530,8520,708
|
|
20241002,134000,3691864050,8520,8530,8530,8510,2097
|
|
20241002,133900,3673995770,8540,8530,8540,8520,71
|
|
20241002,133800,3673390330,8530,8530,8530,8520,349
|
|
20241002,133700,3670413860,8520,8530,8530,8520,1800
|
|
20241002,133600,3655077550,8530,8540,8540,8530,2713
|
|
20241002,133500,3631928360,8540,8540,8540,8540,1200
|
|
20241002,133400,3621680360,8540,8540,8540,8540,43
|
|
20241002,133300,3621313140,8540,8550,8550,8540,997
|
|
20241002,133200,3612793750,8550,8540,8550,8540,2694
|
|
20241002,133100,3589786970,8530,8550,8550,8520,2939
|
|
20241002,133000,3564686290,8560,8550,8570,8550,2126
|
|
20241002,132900,3546507000,8550,8560,8560,8550,2
|
|
20241002,132800,3546489890,8560,8570,8570,8560,48
|
|
20241002,132700,3546078800,8560,8570,8570,8560,65
|
|
20241002,132600,3545522310,8560,8570,8570,8560,4112
|
|
20241002,132500,3510303030,8580,8590,8590,8570,1216
|
|
20241002,132400,3499879950,8590,8600,8600,8590,33
|
|
20241002,132300,3499596180,8570,8580,8600,8570,202
|
|
20241002,132200,3497864750,8600,8590,8600,8570,802
|
|
20241002,132100,3490980170,8590,8600,8600,8590,257
|
|
20241002,132000,3488771990,8600,8590,8600,8590,161
|
|
20241002,131900,3487388420,8580,8580,8580,8580,55
|
|
20241002,131800,3486916520,8560,8560,8560,8560,251
|
|
20241002,131700,3484767960,8550,8550,8550,8550,0
|
|
20241002,131600,3484767960,8550,8550,8560,8550,77
|
|
20241002,131500,3484109580,8550,8550,8550,8540,991
|
|
20241002,131400,3475640560,8550,8550,8560,8540,1021
|
|
20241002,131300,3466910990,8550,8560,8560,8550,1004
|
|
20241002,131200,3458323940,8570,8570,8570,8570,224
|
|
20241002,131100,3456404260,8570,8590,8590,8570,3053
|
|
20241002,131000,3430215660,8580,8600,8600,8580,2726
|
|
20241002,130900,3406813730,8600,8600,8600,8600,1098
|
|
20241002,130800,3397370930,8590,8590,8600,8580,655
|
|
20241002,130700,3391748470,8610,8610,8610,8610,12
|
|
20241002,130600,3391645150,8590,8600,8610,8590,1612
|
|
20241002,130500,3377790150,8610,8610,8610,8610,18
|
|
20241002,130400,3377635170,8620,8610,8620,8610,229
|
|
20241002,130300,3375663440,8600,8600,8600,8600,22
|
|
20241002,130200,3375474240,8590,8620,8620,8590,2194
|
|
20241002,130100,3356592870,8620,8610,8620,8610,34
|
|
20241002,130000,3356299800,8610,8600,8610,8600,224
|
|
20241002,125900,3354371510,8600,8600,8610,8600,5059
|
|
20241002,125800,3310814290,8610,8610,8610,8600,23
|
|
20241002,125700,3310616460,8610,8590,8610,8590,806
|
|
20241002,125600,3303680790,8600,8600,8600,8600,453
|
|
20241002,125500,3299784990,8600,8600,8600,8600,230
|
|
20241002,125400,3297806990,8610,8600,8610,8600,759
|
|
20241002,125300,3291279160,8600,8610,8610,8600,68
|
|
20241002,125200,3290694320,8610,8610,8610,8610,132
|
|
20241002,125100,3289557800,8620,8630,8630,8610,2027
|
|
20241002,125000,3272085550,8640,8620,8640,8620,118
|
|
20241002,124900,3271067410,8620,8610,8620,8610,19
|
|
20241002,124800,3270903810,8610,8640,8640,8610,145
|
|
20241002,124700,3269654310,8640,8600,8640,8600,473
|
|
20241002,124600,3265582910,8630,8630,8630,8630,1
|
|
20241002,124500,3265574280,8600,8600,8600,8600,200
|
|
20241002,124400,3263854280,8630,8630,8630,8630,276
|
|
20241002,124300,3261472400,8600,8600,8600,8600,100
|
|
20241002,124200,3260612400,8640,8640,8640,8640,8
|
|
20241002,124100,3260543280,8640,8640,8640,8640,9
|
|
20241002,124000,3260465520,8640,8640,8650,8600,11202
|
|
20241002,123900,3164107420,8650,8650,8650,8650,16
|
|
20241002,123800,3163969020,8640,8640,8650,8640,1797
|
|
20241002,123700,3148435060,8640,8650,8650,8640,191
|
|
20241002,123600,3146783420,8650,8620,8660,8610,4331
|
|
20241002,123500,3109348020,8620,8610,8620,8610,760
|
|
20241002,123400,3102797290,8610,8610,8610,8600,254
|
|
20241002,123300,3100612840,8620,8620,8620,8600,524
|
|
20241002,123200,3096102240,8630,8630,8630,8630,1
|
|
20241002,123100,3096093610,8630,8630,8640,8610,877
|
|
20241002,123000,3088533570,8640,8630,8640,8620,491
|
|
20241002,122900,3084292730,8630,8620,8630,8620,1624
|
|
20241002,122800,3070278120,8630,8630,8630,8630,203
|
|
20241002,122700,3068526230,8630,8620,8630,8620,335
|
|
20241002,122600,3065638210,8620,8620,8620,8610,977
|
|
20241002,122500,3057217310,8620,8620,8620,8620,894
|
|
20241002,122400,3049511030,8620,8580,8620,8580,1235
|
|
20241002,122300,3038875150,8580,8580,8580,8580,114
|
|
20241002,122200,3037897030,8580,8580,8580,8580,495
|
|
20241002,122100,3033649930,8580,8580,8580,8580,2
|
|
20241002,122000,3033632770,8590,8580,8590,8580,191
|
|
20241002,121900,3031993970,8580,8570,8580,8570,2
|
|
20241002,121800,3031976820,8580,8570,8580,8570,42
|
|
20241002,121700,3031616470,8570,8570,8570,8570,31
|
|
20241002,121600,3031350800,8570,8550,8570,8550,84
|
|
20241002,121500,3030631520,8550,8550,8590,8550,72
|
|
20241002,121400,3030015840,8600,8600,8600,8600,1
|
|
20241002,121300,3030007240,8580,8560,8580,8540,6698
|
|
20241002,121200,2972790110,8580,8580,8580,8560,556
|
|
20241002,121100,2968024600,8600,8570,8600,8570,3
|
|
20241002,121000,2967998830,8590,8580,8590,8580,164
|
|
20241002,120900,2966591530,8580,8570,8580,8570,55
|
|
20241002,120800,2966120130,8580,8580,8580,8580,9
|
|
20241002,120700,2966042910,8570,8560,8570,8560,462
|
|
20241002,120600,2962084780,8560,8560,8570,8550,931
|
|
20241002,120500,2954115420,8570,8570,8570,8570,20
|
|
20241002,120400,2953944020,8570,8590,8590,8560,5222
|
|
20241002,120300,2909190760,8590,8600,8600,8590,79
|
|
20241002,120200,2908511860,8600,8590,8600,8590,102
|
|
20241002,120100,2907635320,8590,8590,8590,8590,61
|
|
20241002,120000,2907111330,8580,8580,8580,8580,1619
|
|
20241002,115900,2893220310,8590,8590,8590,8590,200
|
|
20241002,115800,2891502310,8580,8580,8580,8580,67
|
|
20241002,115700,2890927450,8580,8590,8600,8580,532
|
|
20241002,115600,2886354940,8590,8590,8590,8590,425
|
|
20241002,115500,2882704190,8580,8600,8600,8580,645
|
|
20241002,115400,2877169550,8600,8600,8600,8600,407
|
|
20241002,115300,2873669350,8600,8590,8600,8580,3507
|
|
20241002,115200,2843572850,8580,8620,8620,8580,5093
|
|
20241002,115100,2799863420,8580,8620,8620,8580,589
|
|
20241002,115000,2794800500,8630,8620,8630,8590,17435
|
|
20241002,114900,2644972070,8620,8620,8620,8620,148
|
|
20241002,114800,2643696310,8620,8630,8630,8620,74
|
|
20241002,114700,2643057990,8630,8630,8630,8620,1295
|
|
20241002,114600,2631886140,8630,8630,8630,8630,0
|
|
20241002,114500,2631886140,8630,8630,8630,8630,378
|
|
20241002,114400,2628624000,8630,8630,8630,8630,0
|
|
20241002,114300,2628624000,8630,8650,8650,8630,2245
|
|
20241002,114200,2609216350,8650,8650,8650,8650,186
|
|
20241002,114100,2607607450,8650,8660,8660,8650,179
|
|
20241002,114000,2606058100,8660,8660,8660,8650,222
|
|
20241002,113900,2604137590,8660,8660,8660,8660,1
|
|
20241002,113800,2604128930,8660,8680,8680,8650,548
|
|
20241002,113700,2599378140,8680,8650,8680,8650,283
|
|
20241002,113600,2596929890,8650,8640,8650,8640,82
|
|
20241002,113500,2596221090,8650,8640,8650,8640,101
|
|
20241002,113400,2595347950,8650,8640,8650,8640,1075
|
|
20241002,113300,2586059650,8640,8650,8650,8640,52
|
|
20241002,113200,2585610360,8650,8650,8650,8650,250
|
|
20241002,113100,2583447860,8650,8670,8670,8650,166
|
|
20241002,113000,2582008660,8670,8650,8670,8650,65
|
|
20241002,112900,2581445310,8670,8650,8670,8650,2248
|
|
20241002,112800,2561999150,8660,8650,8660,8640,2822
|
|
20241002,112700,2537592040,8650,8660,8660,8650,102
|
|
20241002,112600,2536709240,8650,8650,8650,8650,350
|
|
20241002,112500,2533681740,8660,8650,8660,8650,362
|
|
20241002,112400,2530550320,8660,8670,8670,8650,327
|
|
20241002,112300,2527719980,8670,8660,8670,8650,2255
|
|
20241002,112200,2508207680,8660,8660,8660,8660,418
|
|
20241002,112100,2504587800,8670,8670,8670,8670,659
|
|
20241002,112000,2498874270,8660,8670,8670,8660,256
|
|
20241002,111900,2496656650,8670,8700,8710,8660,6453
|
|
20241002,111800,2440614660,8700,8690,8700,8690,1368
|
|
20241002,111700,2428720320,8690,8690,8690,8690,759
|
|
20241002,111600,2422124610,8680,8680,8690,8680,371
|
|
20241002,111500,2418902780,8680,8680,8690,8680,398
|
|
20241002,111400,2415447140,8680,8680,8690,8680,4880
|
|
20241002,111300,2373084770,8680,8700,8700,8660,4045
|
|
20241002,111200,2338018380,8700,8680,8720,8670,6993
|
|
20241002,111100,2277271440,8670,8650,8680,8650,5856
|
|
20241002,111000,2226518120,8650,8650,8660,8650,3311
|
|
20241002,110900,2197876270,8650,8620,8650,8620,1567
|
|
20241002,110800,2184326440,8610,8640,8640,8610,2835
|
|
20241002,110700,2159887150,8650,8600,8650,8600,8455
|
|
20241002,110600,2086882620,8600,8590,8600,8590,561
|
|
20241002,110500,2082062550,8590,8580,8590,8570,561
|
|
20241002,110400,2077248650,8580,8540,8580,8540,1943
|
|
20241002,110300,2060615260,8560,8560,8570,8540,340
|
|
20241002,110200,2057705850,8570,8560,8570,8560,521
|
|
20241002,110100,2053241070,8570,8570,8570,8560,16
|
|
20241002,110000,2053104040,8560,8560,8570,8500,1165
|
|
20241002,105900,2043167400,8560,8550,8570,8540,1495
|
|
20241002,105800,2030389550,8540,8540,8540,8540,303
|
|
20241002,105700,2027801930,8540,8540,8540,8540,769
|
|
20241002,105600,2021234670,8540,8550,8550,8540,352
|
|
20241002,105500,2018225090,8550,8560,8560,8550,127
|
|
20241002,105400,2017138330,8550,8550,8550,8540,162
|
|
20241002,105300,2015753730,8550,8560,8560,8550,1631
|
|
20241002,105200,2001797950,8560,8550,8570,8550,1769
|
|
20241002,105100,1986654780,8550,8560,8560,8550,253
|
|
20241002,105000,1984491370,8560,8540,8570,8540,930
|
|
20241002,104900,1976540530,8540,8520,8540,8510,375
|
|
20241002,104800,1973346690,8530,8530,8530,8530,1
|
|
20241002,104700,1973338160,8510,8540,8540,8510,1256
|
|
20241002,104600,1962612100,8540,8500,8540,8500,3704
|
|
20241002,104500,1931036190,8510,8510,8510,8510,201
|
|
20241002,104400,1929325680,8510,8490,8510,8490,530
|
|
20241002,104300,1924820490,8500,8510,8510,8500,61
|
|
20241002,104200,1924301960,8510,8490,8510,8490,2608
|
|
20241002,104100,1902108650,8480,8500,8500,8480,2676
|
|
20241002,104000,1879414380,8510,8480,8510,8480,2766
|
|
20241002,103900,1855907290,8490,8490,8490,8490,10
|
|
20241002,103800,1855822390,8490,8490,8490,8490,74
|
|
20241002,103700,1855194130,8490,8480,8490,8480,324
|
|
20241002,103600,1852443870,8480,8480,8490,8480,105
|
|
20241002,103500,1851553430,8480,8480,8490,8480,1311
|
|
20241002,103400,1840427150,8480,8490,8500,8480,822
|
|
20241002,103300,1833452710,8490,8480,8490,8480,524
|
|
20241002,103200,1829008830,8480,8460,8480,8460,705
|
|
20241002,103100,1823042630,8450,8460,8460,8450,101
|
|
20241002,103000,1822188970,8460,8460,8460,8450,607
|
|
20241002,102900,1817058750,8460,8470,8470,8460,6
|
|
20241002,102800,1817007960,8470,8470,8470,8470,19
|
|
20241002,102700,1816847030,8470,8460,8470,8460,14
|
|
20241002,102600,1816728580,8470,8470,8470,8450,527
|
|
20241002,102500,1812264950,8470,8470,8470,8440,825
|
|
20241002,102400,1805297510,8450,8470,8470,8450,53
|
|
20241002,102300,1804848660,8480,8450,8480,8450,200
|
|
20241002,102200,1803155370,8450,8450,8450,8450,1
|
|
20241002,102100,1803146920,8450,8450,8450,8440,1230
|
|
20241002,102000,1792756190,8470,8460,8470,8450,2191
|
|
20241002,101900,1774221120,8460,8480,8480,8460,1043
|
|
20241002,101800,1765389270,8490,8480,8490,8480,374
|
|
20241002,101700,1762214100,8470,8460,8470,8460,2411
|
|
20241002,101600,1741794970,8450,8460,8460,8450,94
|
|
20241002,101500,1740999880,8470,8460,8470,8450,1651
|
|
20241002,101400,1727027030,8470,8440,8470,8440,1795
|
|
20241002,101300,1711837360,8460,8460,8460,8450,72
|
|
20241002,101200,1711228630,8440,8470,8470,8440,168
|
|
20241002,101100,1709810290,8440,8450,8470,8440,361
|
|
20241002,101000,1706753950,8470,8440,8480,8430,2247
|
|
20241002,100900,1687717850,8430,8420,8440,8420,185
|
|
20241002,100800,1686157010,8420,8440,8440,8420,401
|
|
20241002,100700,1682777150,8440,8450,8450,8410,939
|
|
20241002,100600,1674859180,8450,8450,8450,8450,2310
|
|
20241002,100500,1655339680,8450,8440,8450,8440,1345
|
|
20241002,100400,1643986860,8430,8430,8430,8430,1757
|
|
20241002,100300,1629175350,8420,8420,8420,8420,0
|
|
20241002,100200,1629175350,8420,8400,8420,8390,1964
|
|
20241002,100100,1612663190,8380,8390,8390,8380,9
|
|
20241002,100000,1612587720,8390,8400,8410,8390,452
|
|
20241002,095900,1608795330,8390,8390,8420,8390,52
|
|
20241002,095800,1608358400,8380,8360,8380,8360,581
|
|
20241002,095700,1603496080,8360,8350,8360,8350,842
|
|
20241002,095600,1596464270,8370,8370,8370,8370,0
|
|
20241002,095500,1596464270,8370,8370,8370,8370,1000
|
|
20241002,095400,1588094270,8370,8370,8370,8370,510
|
|
20241002,095300,1583825570,8370,8360,8370,8350,357
|
|
20241002,095200,1580842590,8360,8360,8360,8360,51
|
|
20241002,095100,1580416230,8360,8360,8360,8360,872
|
|
20241002,095000,1573126310,8360,8380,8380,8360,6355
|
|
20241002,094900,1519967970,8390,8410,8410,8390,248
|
|
20241002,094800,1517884700,8410,8380,8410,8380,5363
|
|
20241002,094700,1472833780,8380,8420,8420,8380,597
|
|
20241002,094600,1467829840,8390,8410,8420,8390,621
|
|
20241002,094500,1462613600,8410,8360,8410,8360,1200
|
|
20241002,094400,1452548890,8370,8380,8380,8370,137
|
|
20241002,094300,1451402180,8370,8380,8380,8370,108
|
|
20241002,094200,1450498210,8350,8360,8380,8350,1789
|
|
20241002,094100,1435543870,8370,8370,8370,8370,530
|
|
20241002,094000,1431107770,8370,8350,8370,8350,446
|
|
20241002,093900,1427381220,8360,8360,8370,8360,623
|
|
20241002,093800,1422169480,8360,8360,8370,8360,656
|
|
20241002,093700,1416682860,8360,8340,8380,8340,3481
|
|
20241002,093600,1387619570,8340,8330,8340,8320,3620
|
|
20241002,093500,1357493010,8320,8340,8340,8310,345
|
|
20241002,093400,1354622350,8340,8310,8340,8300,2433
|
|
20241002,093300,1334397000,8310,8350,8350,8310,22
|
|
20241002,093200,1334214140,8300,8350,8350,8300,12314
|
|
20241002,093100,1231754900,8340,8340,8350,8340,1215
|
|
20241002,093000,1221611640,8350,8350,8380,8340,2918
|
|
20241002,092900,1197250910,8390,8340,8390,8340,160
|
|
20241002,092800,1195913650,8350,8360,8370,8350,1837
|
|
20241002,092700,1180564170,8350,8380,8380,8340,617
|
|
20241002,092600,1175405600,8340,8370,8390,8340,5018
|
|
20241002,092500,1133506030,8370,8350,8380,8330,3949
|
|
20241002,092400,1100534160,8350,8340,8360,8340,887
|
|
20241002,092300,1093131760,8350,8360,8360,8340,1081
|
|
20241002,092200,1084106290,8360,8360,8360,8340,3695
|
|
20241002,092100,1053238620,8350,8360,8360,8350,5577
|
|
20241002,092000,1006626340,8360,8370,8370,8360,4859
|
|
20241002,091900,965986810,8370,8360,8370,8360,138
|
|
20241002,091800,964832770,8380,8390,8410,8370,4287
|
|
20241002,091700,928925600,8390,8410,8410,8390,3822
|
|
20241002,091600,896843880,8410,8400,8440,8400,1103
|
|
20241002,091500,887571900,8390,8430,8430,8390,400
|
|
20241002,091400,884211360,8440,8450,8450,8400,4740
|
|
20241002,091300,844341540,8450,8400,8450,8400,2611
|
|
20241002,091200,822335490,8400,8410,8420,8400,283
|
|
20241002,091100,819956700,8400,8390,8400,8390,450
|
|
20241002,091000,816177520,8390,8400,8400,8390,944
|
|
20241002,090900,808250950,8400,8370,8400,8370,968
|
|
20241002,090800,800124520,8370,8380,8400,8360,5567
|
|
20241002,090700,753498740,8390,8360,8390,8360,3101
|
|
20241002,090600,727536920,8360,8450,8450,8360,8020
|
|
20241002,090500,660351650,8450,8460,8460,8400,3534
|
|
20241002,090400,630638690,8460,8420,8460,8390,4940
|
|
20241002,090300,589119160,8400,8400,8420,8340,10267
|
|
20241002,090200,503165590,8350,8380,8420,8330,23311
|
|
20241002,090100,308336710,8380,8470,8480,8380,12919
|
|
20241002,090000,199606870,8440,8640,8640,8440,23204
|