680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,201700,3347153740,5510,5510,5510,5510,3176
|
|
20241017,201600,3347153740,5510,5510,5510,5510,0
|
|
20241017,201500,3347153740,5510,5510,5510,5510,0
|
|
20241017,201400,3347153740,5510,5510,5510,5510,0
|
|
20241017,201300,3347153740,5510,5510,5510,5510,0
|
|
20241017,201200,3347153740,5510,5510,5510,5510,0
|
|
20241017,201100,3347153740,5510,5510,5510,5510,0
|
|
20241017,201000,3347153740,5510,5510,5510,5510,0
|
|
20241017,200900,3347153740,5510,5510,5510,5510,0
|
|
20241017,200800,3347153740,5510,5510,5510,5510,0
|
|
20241017,200700,3347153740,5510,5510,5510,5510,0
|
|
20241017,200600,3347153740,5510,5510,5510,5510,0
|
|
20241017,200500,3347153740,5510,5510,5510,5510,0
|
|
20241017,200400,3347153740,5510,5510,5510,5510,0
|
|
20241017,200300,3347153740,5510,5510,5510,5510,0
|
|
20241017,200200,3347153740,5510,5510,5510,5510,0
|
|
20241017,200100,3347153740,5510,5510,5510,5510,0
|
|
20241017,200000,3347153740,5510,5510,5510,5510,0
|
|
20241017,195900,3347153740,5510,5510,5510,5510,0
|
|
20241017,195800,3347153740,5510,5510,5510,5510,0
|
|
20241017,195700,3347153740,5510,5510,5510,5510,0
|
|
20241017,195600,3347153740,5510,5510,5510,5510,0
|
|
20241017,195500,3347153740,5510,5510,5510,5510,0
|
|
20241017,195400,3347153740,5510,5510,5510,5510,0
|
|
20241017,195300,3347153740,5510,5510,5510,5510,0
|
|
20241017,195200,3347153740,5510,5510,5510,5510,0
|
|
20241017,195100,3347153740,5510,5510,5510,5510,0
|
|
20241017,195000,3347153740,5510,5510,5510,5510,0
|
|
20241017,194900,3347153740,5510,5510,5510,5510,0
|
|
20241017,194800,3347153740,5510,5510,5510,5510,0
|
|
20241017,194700,3347153740,5510,5510,5510,5510,3176
|
|
20241017,194600,3347153740,5510,5510,5510,5510,0
|
|
20241017,194500,3347153740,5510,5510,5510,5510,0
|
|
20241017,194400,3347153740,5510,5510,5510,5510,0
|
|
20241017,194300,3347153740,5510,5510,5510,5510,0
|
|
20241017,194200,3347153740,5510,5510,5510,5510,0
|
|
20241017,194100,3347153740,5510,5510,5510,5510,0
|
|
20241017,194000,3347153740,5510,5510,5510,5510,0
|
|
20241017,193900,3347153740,5510,5510,5510,5510,0
|
|
20241017,193800,3347153740,5510,5510,5510,5510,0
|
|
20241017,193700,3347153740,5510,5510,5510,5510,0
|
|
20241017,193600,3347153740,5510,5510,5510,5510,0
|
|
20241017,193500,3347153740,5510,5510,5510,5510,0
|
|
20241017,193400,3347153740,5510,5510,5510,5510,0
|
|
20241017,193300,3347153740,5510,5510,5510,5510,0
|
|
20241017,193200,3347153740,5510,5510,5510,5510,0
|
|
20241017,193100,3347153740,5510,5510,5510,5510,0
|
|
20241017,193000,3347153740,5510,5510,5510,5510,0
|
|
20241017,192900,3347153740,5510,5510,5510,5510,0
|
|
20241017,192800,3347153740,5510,5510,5510,5510,0
|
|
20241017,192700,3347153740,5510,5510,5510,5510,0
|
|
20241017,192600,3347153740,5510,5510,5510,5510,0
|
|
20241017,192500,3347153740,5510,5510,5510,5510,0
|
|
20241017,192400,3347153740,5510,5510,5510,5510,0
|
|
20241017,192300,3347153740,5510,5510,5510,5510,0
|
|
20241017,192200,3347153740,5510,5510,5510,5510,0
|
|
20241017,192100,3347153740,5510,5510,5510,5510,0
|
|
20241017,192000,3347153740,5510,5510,5510,5510,0
|
|
20241017,191900,3347153740,5510,5510,5510,5510,0
|
|
20241017,191800,3347153740,5510,5510,5510,5510,0
|
|
20241017,191700,3347153740,5510,5510,5510,5510,3176
|
|
20241017,191600,3347153740,5510,5510,5510,5510,0
|
|
20241017,191500,3347153740,5510,5510,5510,5510,0
|
|
20241017,191400,3347153740,5510,5510,5510,5510,0
|
|
20241017,191300,3347153740,5510,5510,5510,5510,0
|
|
20241017,191200,3347153740,5510,5510,5510,5510,0
|
|
20241017,191100,3347153740,5510,5510,5510,5510,0
|
|
20241017,191000,3347153740,5510,5510,5510,5510,0
|
|
20241017,190900,3347153740,5510,5510,5510,5510,0
|
|
20241017,190800,3347153740,5510,5510,5510,5510,0
|
|
20241017,190700,3347153740,5510,5510,5510,5510,0
|
|
20241017,190600,3347153740,5510,5510,5510,5510,0
|
|
20241017,190500,3347153740,5510,5510,5510,5510,0
|
|
20241017,190400,3347153740,5510,5510,5510,5510,0
|
|
20241017,190300,3347153740,5510,5510,5510,5510,0
|
|
20241017,190200,3347153740,5510,5510,5510,5510,0
|
|
20241017,190100,3347153740,5510,5510,5510,5510,0
|
|
20241017,190000,3347153740,5510,5510,5510,5510,0
|
|
20241017,185900,3347153740,5510,5510,5510,5510,0
|
|
20241017,185800,3347153740,5510,5510,5510,5510,0
|
|
20241017,185700,3347153740,5510,5510,5510,5510,0
|
|
20241017,185600,3347153740,5510,5510,5510,5510,0
|
|
20241017,185500,3347153740,5510,5510,5510,5510,0
|
|
20241017,185400,3347153740,5510,5510,5510,5510,0
|
|
20241017,185300,3347153740,5510,5510,5510,5510,0
|
|
20241017,185200,3347153740,5510,5510,5510,5510,0
|
|
20241017,185100,3347153740,5510,5510,5510,5510,0
|
|
20241017,185000,3347153740,5510,5510,5510,5510,0
|
|
20241017,184900,3347153740,5510,5510,5510,5510,0
|
|
20241017,184800,3347153740,5510,5510,5510,5510,0
|
|
20241017,184700,3347153740,5510,5510,5510,5510,3176
|
|
20241017,184600,3347153740,5510,5510,5510,5510,0
|
|
20241017,184500,3347153740,5510,5510,5510,5510,0
|
|
20241017,184400,3347153740,5510,5510,5510,5510,0
|
|
20241017,184300,3347153740,5510,5510,5510,5510,0
|
|
20241017,184200,3347153740,5510,5510,5510,5510,0
|
|
20241017,184100,3347153740,5510,5510,5510,5510,0
|
|
20241017,184000,3347153740,5510,5510,5510,5510,0
|
|
20241017,183900,3347153740,5510,5510,5510,5510,0
|
|
20241017,183800,3347153740,5510,5510,5510,5510,0
|
|
20241017,183700,3347153740,5510,5510,5510,5510,0
|
|
20241017,183600,3347153740,5510,5510,5510,5510,0
|
|
20241017,183500,3347153740,5510,5510,5510,5510,0
|
|
20241017,183400,3347153740,5510,5510,5510,5510,0
|
|
20241017,183300,3347153740,5510,5510,5510,5510,0
|
|
20241017,183200,3347153740,5510,5510,5510,5510,0
|
|
20241017,183100,3347153740,5510,5510,5510,5510,0
|
|
20241017,183000,3347153740,5510,5510,5510,5510,0
|
|
20241017,182900,3347153740,5510,5510,5510,5510,0
|
|
20241017,182800,3347153740,5510,5510,5510,5510,0
|
|
20241017,182700,3347153740,5510,5510,5510,5510,0
|
|
20241017,182600,3347153740,5510,5510,5510,5510,0
|
|
20241017,182500,3347153740,5510,5510,5510,5510,0
|
|
20241017,182400,3347153740,5510,5510,5510,5510,0
|
|
20241017,182300,3347153740,5510,5510,5510,5510,0
|
|
20241017,182200,3347153740,5510,5510,5510,5510,0
|
|
20241017,182100,3347153740,5510,5510,5510,5510,0
|
|
20241017,182000,3347153740,5510,5510,5510,5510,0
|
|
20241017,181900,3347153740,5510,5510,5510,5510,0
|
|
20241017,181800,3347153740,5510,5510,5510,5510,0
|
|
20241017,181700,3347153740,5510,5510,5510,5510,3176
|
|
20241017,181600,3347153740,5510,5510,5510,5510,0
|
|
20241017,181500,3347153740,5510,5510,5510,5510,0
|
|
20241017,181400,3347153740,5510,5510,5510,5510,0
|
|
20241017,181300,3347153740,5510,5510,5510,5510,0
|
|
20241017,181200,3347153740,5510,5510,5510,5510,0
|
|
20241017,181100,3347153740,5510,5510,5510,5510,0
|
|
20241017,181000,3347153740,5510,5510,5510,5510,0
|
|
20241017,180900,3347153740,5510,5510,5510,5510,0
|
|
20241017,180800,3347153740,5510,5510,5510,5510,0
|
|
20241017,180700,3347153740,5510,5510,5510,5510,0
|
|
20241017,180600,3347153740,5510,5510,5510,5510,0
|
|
20241017,180500,3347153740,5510,5510,5510,5510,0
|
|
20241017,180400,3347153740,5510,5510,5510,5510,0
|
|
20241017,180300,3347153740,5510,5510,5510,5510,0
|
|
20241017,180200,3347153740,5510,5510,5510,5510,0
|
|
20241017,180100,3347153740,5510,5510,5510,5510,0
|
|
20241017,180000,3347153740,5510,5510,5510,5510,0
|
|
20241017,175900,3347153740,5510,5510,5510,5510,0
|
|
20241017,175800,3347153740,5510,5510,5510,5510,0
|
|
20241017,175700,3347153740,5510,5510,5510,5510,0
|
|
20241017,175600,3347153740,5510,5510,5510,5510,0
|
|
20241017,175500,3347153740,5510,5510,5510,5510,0
|
|
20241017,175400,3347153740,5510,5510,5510,5510,0
|
|
20241017,175300,3347153740,5510,5510,5510,5510,0
|
|
20241017,175200,3347153740,5510,5510,5510,5510,0
|
|
20241017,175100,3347153740,5510,5510,5510,5510,0
|
|
20241017,175000,3347153740,5510,5510,5510,5510,0
|
|
20241017,174900,3347153740,5510,5510,5510,5510,0
|
|
20241017,174800,3347153740,5510,5510,5510,5510,0
|
|
20241017,174700,3347153740,5510,5510,5510,5510,3176
|
|
20241017,174600,3347153740,5510,5510,5510,5510,0
|
|
20241017,174500,3347153740,5510,5510,5510,5510,0
|
|
20241017,174400,3347153740,5510,5510,5510,5510,0
|
|
20241017,174300,3347153740,5510,5510,5510,5510,0
|
|
20241017,174200,3347153740,5510,5510,5510,5510,0
|
|
20241017,174100,3347153740,5510,5510,5510,5510,0
|
|
20241017,174000,3347153740,5510,5510,5510,5510,0
|
|
20241017,173900,3347153740,5510,5510,5510,5510,0
|
|
20241017,173800,3347153740,5510,5510,5510,5510,0
|
|
20241017,173700,3347153740,5510,5510,5510,5510,0
|
|
20241017,173600,3347153740,5510,5510,5510,5510,0
|
|
20241017,173500,3347153740,5510,5510,5510,5510,0
|
|
20241017,173400,3347153740,5510,5510,5510,5510,0
|
|
20241017,173300,3347153740,5510,5510,5510,5510,0
|
|
20241017,173200,3347153740,5510,5510,5510,5510,0
|
|
20241017,173100,3347153740,5510,5510,5510,5510,0
|
|
20241017,173000,3347153740,5510,5510,5510,5510,0
|
|
20241017,172900,3347153740,5510,5510,5510,5510,0
|
|
20241017,172800,3347153740,5510,5510,5510,5510,0
|
|
20241017,172700,3347153740,5510,5510,5510,5510,0
|
|
20241017,172600,3347153740,5510,5510,5510,5510,0
|
|
20241017,172500,3347153740,5510,5510,5510,5510,0
|
|
20241017,172400,3347153740,5510,5510,5510,5510,0
|
|
20241017,172300,3347153740,5510,5510,5510,5510,0
|
|
20241017,172200,3347153740,5510,5510,5510,5510,0
|
|
20241017,172100,3347153740,5510,5510,5510,5510,0
|
|
20241017,172000,3347153740,5510,5510,5510,5510,0
|
|
20241017,171900,3347153740,5510,5510,5510,5510,0
|
|
20241017,171800,3347153740,5510,5510,5510,5510,0
|
|
20241017,171700,3347153740,5510,5510,5510,5510,3176
|
|
20241017,171600,3347153740,5510,5510,5510,5510,0
|
|
20241017,171500,3347153740,5510,5510,5510,5510,0
|
|
20241017,171400,3347153740,5510,5510,5510,5510,0
|
|
20241017,171300,3347153740,5510,5510,5510,5510,0
|
|
20241017,171200,3347153740,5510,5510,5510,5510,0
|
|
20241017,171100,3347153740,5510,5510,5510,5510,0
|
|
20241017,171000,3347153740,5510,5510,5510,5510,0
|
|
20241017,170900,3347153740,5510,5510,5510,5510,0
|
|
20241017,170800,3347153740,5510,5510,5510,5510,0
|
|
20241017,170700,3347153740,5510,5510,5510,5510,0
|
|
20241017,170600,3347153740,5510,5510,5510,5510,0
|
|
20241017,170500,3347153740,5510,5510,5510,5510,0
|
|
20241017,170400,3347153740,5510,5510,5510,5510,0
|
|
20241017,170300,3347153740,5510,5510,5510,5510,0
|
|
20241017,170200,3347153740,5510,5510,5510,5510,0
|
|
20241017,170100,3347153740,5510,5510,5510,5510,0
|
|
20241017,170000,3347153740,5510,5510,5510,5510,0
|
|
20241017,165900,3347153740,5510,5510,5510,5510,0
|
|
20241017,165800,3347153740,5510,5510,5510,5510,0
|
|
20241017,165700,3347153740,5510,5510,5510,5510,0
|
|
20241017,165600,3347153740,5510,5510,5510,5510,0
|
|
20241017,165500,3347153740,5510,5510,5510,5510,0
|
|
20241017,165400,3347153740,5510,5510,5510,5510,0
|
|
20241017,165300,3347153740,5510,5510,5510,5510,0
|
|
20241017,165200,3347153740,5510,5510,5510,5510,0
|
|
20241017,165100,3347153740,5510,5510,5510,5510,0
|
|
20241017,165000,3347153740,5510,5510,5510,5510,0
|
|
20241017,164900,3347153740,5510,5510,5510,5510,0
|
|
20241017,164800,3347153740,5510,5510,5510,5510,0
|
|
20241017,164700,3347153740,5510,5510,5510,5510,3176
|
|
20241017,164600,3347153740,5510,5510,5510,5510,0
|
|
20241017,164500,3347153740,5510,5510,5510,5510,0
|
|
20241017,164400,3347153740,5510,5510,5510,5510,0
|
|
20241017,164300,3347153740,5510,5510,5510,5510,0
|
|
20241017,164200,3347153740,5510,5510,5510,5510,0
|
|
20241017,164100,3347153740,5510,5510,5510,5510,0
|
|
20241017,164000,3347153740,5510,5510,5510,5510,0
|
|
20241017,163900,3347153740,5510,5510,5510,5510,0
|
|
20241017,163800,3347153740,5510,5510,5510,5510,0
|
|
20241017,163700,3347153740,5510,5510,5510,5510,0
|
|
20241017,163600,3347153740,5510,5510,5510,5510,0
|
|
20241017,163500,3347153740,5510,5510,5510,5510,0
|
|
20241017,163400,3347153740,5510,5510,5510,5510,0
|
|
20241017,163300,3347153740,5510,5510,5510,5510,0
|
|
20241017,163200,3347153740,5510,5510,5510,5510,0
|
|
20241017,163100,3347153740,5510,5510,5510,5510,0
|
|
20241017,163000,3347153740,5510,5510,5510,5510,0
|
|
20241017,162900,3347153740,5510,5510,5510,5510,0
|
|
20241017,162800,3347153740,5510,5510,5510,5510,0
|
|
20241017,162700,3347153740,5510,5510,5510,5510,0
|
|
20241017,162600,3347153740,5510,5510,5510,5510,0
|
|
20241017,162500,3347153740,5510,5510,5510,5510,0
|
|
20241017,162400,3347153740,5510,5510,5510,5510,0
|
|
20241017,162300,3347153740,5510,5510,5510,5510,0
|
|
20241017,162200,3347153740,5510,5510,5510,5510,0
|
|
20241017,162100,3347153740,5510,5510,5510,5510,0
|
|
20241017,162000,3347153740,5510,5510,5510,5510,0
|
|
20241017,161900,3347153740,5510,5510,5510,5510,0
|
|
20241017,161800,3347153740,5510,5510,5510,5510,0
|
|
20241017,161700,3347153740,5510,5510,5510,5510,3176
|
|
20241017,161600,3347153740,5510,5510,5510,5510,0
|
|
20241017,161500,3347153740,5510,5510,5510,5510,0
|
|
20241017,161400,3347153740,5510,5510,5510,5510,0
|
|
20241017,161300,3347153740,5510,5510,5510,5510,0
|
|
20241017,161200,3347153740,5510,5510,5510,5510,0
|
|
20241017,161100,3347153740,5510,5510,5510,5510,0
|
|
20241017,161000,3347153740,5510,5510,5510,5510,0
|
|
20241017,160900,3347153740,5510,5510,5510,5510,0
|
|
20241017,160800,3347153740,5510,5510,5510,5510,0
|
|
20241017,160700,3347153740,5510,5510,5510,5510,0
|
|
20241017,160600,3347153740,5510,5510,5510,5510,0
|
|
20241017,160500,3347153740,5510,5510,5510,5510,0
|
|
20241017,160400,3347153740,5510,5510,5510,5510,0
|
|
20241017,160300,3347153740,5510,5510,5510,5510,0
|
|
20241017,160200,3347153740,5510,5510,5510,5510,0
|
|
20241017,160100,3347153740,5510,5510,5510,5510,0
|
|
20241017,160000,3347153740,5510,5510,5510,5510,0
|
|
20241017,155900,3347153740,5510,5510,5510,5510,0
|
|
20241017,155800,3347153740,5510,5510,5510,5510,0
|
|
20241017,155700,3347153740,5510,5510,5510,5510,0
|
|
20241017,155600,3347153740,5510,5510,5510,5510,0
|
|
20241017,155500,3347153740,5510,5510,5510,5510,0
|
|
20241017,155400,3347153740,5510,5510,5510,5510,0
|
|
20241017,155300,3347153740,5510,5510,5510,5510,0
|
|
20241017,155200,3347153740,5510,5510,5510,5510,0
|
|
20241017,155100,3347153740,5510,5510,5510,5510,0
|
|
20241017,155000,3347153740,5510,5510,5510,5510,0
|
|
20241017,154900,3347153740,5510,5510,5510,5510,0
|
|
20241017,154800,3347153740,5510,5510,5510,5510,0
|
|
20241017,154700,3347153740,5510,5510,5510,5510,3176
|
|
20241017,154600,3347153740,5510,5510,5510,5510,0
|
|
20241017,154500,3347153740,5510,5510,5510,5510,0
|
|
20241017,154400,3347153740,5510,5510,5510,5510,0
|
|
20241017,154300,3347153740,5510,5510,5510,5510,0
|
|
20241017,154200,3347153740,5510,5510,5510,5510,0
|
|
20241017,154100,3347153740,5510,5510,5510,5510,0
|
|
20241017,154000,3347153740,5510,5510,5510,5510,0
|
|
20241017,153900,3347153740,5510,5510,5510,5510,0
|
|
20241017,153800,3347153740,5510,5510,5510,5510,0
|
|
20241017,153700,3347153740,5510,5510,5510,5510,0
|
|
20241017,153600,3347153740,5510,5510,5510,5510,0
|
|
20241017,153500,3347153740,5510,5510,5510,5510,0
|
|
20241017,153400,3347153740,5510,5510,5510,5510,0
|
|
20241017,153300,3347153740,5510,5510,5510,5510,0
|
|
20241017,153200,3347153740,5510,5510,5510,5510,0
|
|
20241017,153100,3347153740,5510,5510,5510,5510,0
|
|
20241017,153000,3347153740,5510,5510,5510,5510,3176
|
|
20241017,152900,3329653980,5510,5510,5510,5510,0
|
|
20241017,152800,3329653980,5510,5510,5510,5510,0
|
|
20241017,152700,3329653980,5510,5510,5510,5510,0
|
|
20241017,152600,3329653980,5510,5510,5510,5510,0
|
|
20241017,152500,3329653980,5510,5510,5510,5510,0
|
|
20241017,152400,3329653980,5510,5510,5510,5510,0
|
|
20241017,152300,3329653980,5510,5510,5510,5510,0
|
|
20241017,152200,3329653980,5510,5510,5510,5510,0
|
|
20241017,152100,3329653980,5510,5510,5510,5510,0
|
|
20241017,152000,3329653980,5510,5510,5510,5510,0
|
|
20241017,151900,3329653980,5510,5510,5510,5510,1470
|
|
20241017,151800,3321554280,5520,5530,5530,5520,1587
|
|
20241017,151700,3312793660,5530,5530,5530,5530,0
|
|
20241017,151600,3312793660,5530,5530,5530,5530,255
|
|
20241017,151500,3311383510,5540,5530,5540,5530,397
|
|
20241017,151400,3309188070,5520,5520,5520,5520,970
|
|
20241017,151300,3303833670,5520,5520,5530,5520,284
|
|
20241017,151200,3302265960,5520,5530,5540,5520,432
|
|
20241017,151100,3299877960,5530,5530,5530,5530,1
|
|
20241017,151000,3299872430,5520,5530,5530,5520,3963
|
|
20241017,150900,3277985910,5530,5540,5540,5530,121
|
|
20241017,150800,3277316750,5530,5530,5530,5530,0
|
|
20241017,150700,3277316750,5530,5530,5540,5530,21
|
|
20241017,150600,3277200590,5530,5530,5530,5530,1241
|
|
20241017,150500,3270337860,5540,5540,5540,5530,1409
|
|
20241017,150400,3262543700,5540,5540,5540,5540,100
|
|
20241017,150300,3261989700,5540,5540,5540,5540,23
|
|
20241017,150200,3261862280,5540,5540,5540,5540,3
|
|
20241017,150100,3261845660,5530,5530,5530,5530,283
|
|
20241017,150000,3260280670,5530,5530,5530,5520,179
|
|
20241017,145900,3259291410,5530,5520,5530,5520,103
|
|
20241017,145800,3258722780,5520,5530,5530,5520,165
|
|
20241017,145700,3257810340,5530,5540,5540,5530,828
|
|
20241017,145600,3253230820,5540,5540,5540,5540,51
|
|
20241017,145500,3252948280,5540,5540,5540,5540,14
|
|
20241017,145400,3252870720,5540,5550,5550,5530,2547
|
|
20241017,145300,3238780590,5550,5550,5550,5550,14
|
|
20241017,145200,3238702890,5530,5550,5550,5530,54
|
|
20241017,145100,3238403710,5550,5550,5550,5550,18
|
|
20241017,145000,3238303810,5550,5550,5550,5550,21
|
|
20241017,144900,3238187260,5550,5550,5560,5550,29
|
|
20241017,144800,3238026240,5530,5550,5550,5530,116
|
|
20241017,144700,3237384480,5550,5550,5550,5550,26
|
|
20241017,144600,3237240180,5530,5550,5550,5530,48
|
|
20241017,144500,3236974580,5550,5550,5550,5550,32
|
|
20241017,144400,3236796980,5550,5550,5550,5550,7
|
|
20241017,144300,3236758130,5530,5550,5550,5530,34
|
|
20241017,144200,3236569690,5550,5540,5550,5530,52
|
|
20241017,144100,3236281470,5540,5560,5560,5540,191
|
|
20241017,144000,3235221380,5550,5550,5550,5550,28
|
|
20241017,143900,3235065980,5530,5560,5560,5530,611
|
|
20241017,143800,3231682250,5560,5560,5560,5540,157
|
|
20241017,143700,3230809730,5560,5560,5560,5560,16
|
|
20241017,143600,3230720770,5560,5560,5560,5560,22
|
|
20241017,143500,3230598450,5560,5550,5560,5550,31
|
|
20241017,143400,3230426120,5530,5560,5560,5530,68
|
|
20241017,143300,3230049660,5560,5550,5560,5550,145
|
|
20241017,143200,3229244760,5540,5550,5550,5530,620
|
|
20241017,143100,3225813100,5530,5550,5550,5530,1054
|
|
20241017,143000,3219982950,5550,5550,5550,5550,47
|
|
20241017,142900,3219722100,5550,5550,5550,5550,16
|
|
20241017,142800,3219633300,5550,5550,5550,5550,33
|
|
20241017,142700,3219450150,5540,5550,5550,5540,340
|
|
20241017,142600,3217566360,5550,5540,5550,5540,67
|
|
20241017,142500,3217194540,5550,5550,5550,5550,14
|
|
20241017,142400,3217116840,5550,5550,5550,5550,21
|
|
20241017,142300,3217000290,5550,5550,5550,5550,22
|
|
20241017,142200,3216878190,5550,5550,5550,5550,42
|
|
20241017,142100,3216645090,5540,5550,5550,5540,28
|
|
20241017,142000,3216489730,5550,5550,5550,5550,7
|
|
20241017,141900,3216450880,5550,5540,5550,5540,2
|
|
20241017,141800,3216439790,5540,5540,5540,5540,20
|
|
20241017,141700,3216328990,5550,5550,5550,5540,68
|
|
20241017,141600,3215952210,5560,5560,5560,5560,0
|
|
20241017,141500,3215952210,5560,5560,5560,5560,3
|
|
20241017,141400,3215935530,5570,5570,5570,5570,0
|
|
20241017,141300,3215935530,5570,5540,5570,5540,73
|
|
20241017,141200,3215529520,5530,5550,5550,5530,27
|
|
20241017,141100,3215379960,5560,5560,5560,5560,443
|
|
20241017,141000,3212916880,5560,5560,5560,5560,371
|
|
20241017,140900,3210854120,5550,5550,5550,5550,0
|
|
20241017,140800,3210854120,5550,5550,5550,5550,0
|
|
20241017,140700,3210854120,5550,5550,5550,5550,99
|
|
20241017,140600,3210304670,5550,5550,5550,5550,2
|
|
20241017,140500,3210293570,5550,5550,5550,5550,2
|
|
20241017,140400,3210282470,5540,5540,5540,5540,28
|
|
20241017,140300,3210127350,5540,5540,5540,5540,0
|
|
20241017,140200,3210127350,5540,5540,5540,5540,3
|
|
20241017,140100,3210110730,5540,5540,5540,5540,0
|
|
20241017,140000,3210110730,5540,5540,5540,5540,361
|
|
20241017,135900,3208110790,5540,5540,5540,5540,4
|
|
20241017,135800,3208088630,5530,5530,5530,5530,1
|
|
20241017,135700,3208083100,5540,5540,5540,5530,269
|
|
20241017,135600,3206594520,5530,5530,5530,5530,200
|
|
20241017,135500,3205488520,5540,5540,5540,5540,170
|
|
20241017,135400,3204546720,5540,5540,5540,5540,1
|
|
20241017,135300,3204541180,5540,5540,5540,5540,71
|
|
20241017,135200,3204147840,5560,5560,5560,5560,0
|
|
20241017,135100,3204147840,5560,5530,5560,5530,110
|
|
20241017,135000,3203539240,5530,5540,5540,5530,160
|
|
20241017,134900,3202654420,5540,5540,5540,5540,843
|
|
20241017,134800,3197984200,5540,5550,5550,5540,90
|
|
20241017,134700,3197485570,5550,5550,5550,5550,0
|
|
20241017,134600,3197485570,5550,5550,5550,5550,360
|
|
20241017,134500,3195487570,5550,5560,5560,5550,66
|
|
20241017,134400,3195120740,5570,5570,5570,5570,0
|
|
20241017,134300,3195120740,5570,5570,5570,5560,12
|
|
20241017,134200,3195053980,5560,5560,5560,5560,25
|
|
20241017,134100,3194914980,5570,5570,5570,5570,2
|
|
20241017,134000,3194903840,5570,5570,5570,5570,100
|
|
20241017,133900,3194346840,5560,5560,5560,5560,0
|
|
20241017,133800,3194346840,5560,5560,5560,5560,561
|
|
20241017,133700,3191227680,5570,5580,5580,5570,323
|
|
20241017,133600,3189428540,5580,5580,5580,5580,0
|
|
20241017,133500,3189428540,5580,5570,5580,5570,1405
|
|
20241017,133400,3181595440,5560,5560,5560,5560,0
|
|
20241017,133300,3181595440,5560,5560,5560,5560,12
|
|
20241017,133200,3181528720,5570,5560,5570,5560,1129
|
|
20241017,133100,3175242130,5540,5540,5540,5540,0
|
|
20241017,133000,3175242130,5540,5540,5540,5540,33
|
|
20241017,132900,3175059310,5540,5550,5550,5540,599
|
|
20241017,132800,3171738210,5550,5550,5550,5550,0
|
|
20241017,132700,3171738210,5550,5550,5550,5550,450
|
|
20241017,132600,3169240710,5560,5560,5560,5560,11
|
|
20241017,132500,3169179550,5560,5560,5570,5560,2151
|
|
20241017,132400,3157216930,5570,5570,5570,5570,4
|
|
20241017,132300,3157194650,5570,5560,5570,5560,201
|
|
20241017,132200,3156076650,5560,5550,5560,5550,7
|
|
20241017,132100,3156037750,5550,5550,5550,5550,117
|
|
20241017,132000,3155388400,5560,5540,5560,5530,1328
|
|
20241017,131900,3148013250,5530,5530,5530,5530,7
|
|
20241017,131800,3147974540,5520,5540,5540,5520,9903
|
|
20241017,131700,3093303670,5540,5540,5540,5540,590
|
|
20241017,131600,3090035070,5540,5530,5540,5530,12
|
|
20241017,131500,3089968700,5540,5530,5540,5530,7
|
|
20241017,131400,3089929960,5540,5540,5540,5540,0
|
|
20241017,131300,3089929960,5540,5540,5540,5540,3
|
|
20241017,131200,3089913340,5540,5540,5540,5540,699
|
|
20241017,131100,3086040880,5550,5540,5550,5540,22
|
|
20241017,131000,3085918800,5550,5520,5550,5520,1148
|
|
20241017,130900,3079558550,5530,5530,5540,5530,146
|
|
20241017,130800,3078751160,5540,5540,5540,5530,63
|
|
20241017,130700,3078402750,5540,5530,5540,5530,7
|
|
20241017,130600,3078364010,5530,5530,5530,5530,2
|
|
20241017,130500,3078352950,5530,5540,5540,5530,19
|
|
20241017,130400,3078247860,5540,5540,5540,5540,0
|
|
20241017,130300,3078247860,5540,5540,5540,5540,19
|
|
20241017,130200,3078142600,5540,5540,5540,5540,1
|
|
20241017,130100,3078137060,5540,5540,5540,5540,5
|
|
20241017,130000,3078109360,5540,5540,5540,5530,243
|
|
20241017,125900,3076764990,5540,5540,5540,5540,47
|
|
20241017,125800,3076504610,5540,5530,5540,5530,64
|
|
20241017,125700,3076150650,5530,5530,5530,5530,124
|
|
20241017,125600,3075464930,5540,5540,5540,5540,21
|
|
20241017,125500,3075348590,5540,5550,5550,5540,2
|
|
20241017,125400,3075337500,5550,5550,5560,5550,39
|
|
20241017,125300,3075121020,5550,5540,5550,5540,16
|
|
20241017,125200,3075032240,5530,5540,5540,5530,20
|
|
20241017,125100,3074921630,5530,5560,5560,5530,1368
|
|
20241017,125000,3067336360,5530,5540,5540,5530,716
|
|
20241017,124900,3063371210,5560,5540,5560,5540,1014
|
|
20241017,124800,3057753630,5520,5540,5540,5520,1276
|
|
20241017,124700,3050700080,5530,5550,5550,5530,165
|
|
20241017,124600,3049787130,5550,5530,5550,5530,79
|
|
20241017,124500,3049349760,5540,5530,5540,5530,4452
|
|
20241017,124400,3024730150,5540,5550,5550,5540,1908
|
|
20241017,124300,3014155290,5550,5560,5560,5550,952
|
|
20241017,124200,3008871530,5570,5570,5570,5570,0
|
|
20241017,124100,3008871530,5570,5570,5570,5570,2
|
|
20241017,124000,3008860390,5580,5580,5580,5570,5
|
|
20241017,123900,3008832520,5570,5570,5570,5570,3
|
|
20241017,123800,3008815810,5560,5560,5560,5560,4
|
|
20241017,123700,3008793570,5570,5560,5570,5560,4
|
|
20241017,123600,3008771300,5570,5560,5570,5560,410
|
|
20241017,123500,3006489740,5560,5560,5560,5560,0
|
|
20241017,123400,3006489740,5560,5560,5560,5560,0
|
|
20241017,123300,3006489740,5560,5560,5580,5560,81
|
|
20241017,123200,3006039360,5560,5560,5560,5560,0
|
|
20241017,123100,3006039360,5560,5570,5580,5560,1273
|
|
20241017,123000,2998960700,5580,5570,5580,5570,52
|
|
20241017,122900,2998671030,5570,5570,5570,5570,35
|
|
20241017,122800,2998476080,5580,5580,5580,5580,3
|
|
20241017,122700,2998459340,5570,5570,5570,5570,1
|
|
20241017,122600,2998453770,5570,5580,5580,5560,70
|
|
20241017,122500,2998063700,5580,5580,5580,5580,1
|
|
20241017,122400,2998058120,5550,5550,5550,5550,106
|
|
20241017,122300,2997469820,5550,5560,5560,5550,1167
|
|
20241017,122200,2990990970,5560,5580,5580,5560,338
|
|
20241017,122100,2989109690,5550,5560,5560,5550,36
|
|
20241017,122000,2988909650,5560,5580,5580,5560,335
|
|
20241017,121900,2987044460,5560,5580,5580,5560,146
|
|
20241017,121800,2986231980,5590,5590,5590,5590,50
|
|
20241017,121700,2985952480,5590,5570,5590,5570,2462
|
|
20241017,121600,2972237970,5570,5570,5570,5570,6
|
|
20241017,121500,2972204550,5560,5560,5580,5560,500
|
|
20241017,121400,2969424530,5590,5590,5590,5590,88
|
|
20241017,121300,2968932610,5580,5570,5580,5560,777
|
|
20241017,121200,2964600120,5580,5580,5580,5580,0
|
|
20241017,121100,2964600120,5580,5580,5580,5580,254
|
|
20241017,121000,2963182800,5580,5580,5580,5580,537
|
|
20241017,120900,2960186340,5590,5590,5590,5590,3
|
|
20241017,120800,2960169570,5580,5580,5580,5580,158
|
|
20241017,120700,2959287930,5590,5590,5590,5590,11
|
|
20241017,120600,2959226440,5590,5590,5590,5590,239
|
|
20241017,120500,2957890430,5600,5590,5600,5590,92
|
|
20241017,120400,2957376120,5580,5580,5580,5580,75
|
|
20241017,120300,2956957620,5580,5580,5580,5580,3
|
|
20241017,120200,2956940880,5580,5580,5580,5580,0
|
|
20241017,120100,2956940880,5580,5580,5580,5580,3
|
|
20241017,120000,2956924140,5560,5560,5560,5560,0
|
|
20241017,115900,2956924140,5560,5560,5560,5560,0
|
|
20241017,115800,2956924140,5560,5560,5560,5560,33
|
|
20241017,115700,2956740660,5580,5580,5580,5580,0
|
|
20241017,115600,2956740660,5580,5600,5600,5540,1515
|
|
20241017,115500,2948331380,5560,5580,5580,5560,315
|
|
20241017,115400,2946577290,5570,5570,5570,5570,3
|
|
20241017,115300,2946560580,5600,5600,5600,5600,55
|
|
20241017,115200,2946252580,5580,5590,5610,5580,1348
|
|
20241017,115100,2938730680,5600,5590,5600,5590,363
|
|
20241017,115000,2936698480,5600,5570,5600,5570,16
|
|
20241017,114900,2936609330,5560,5560,5560,5560,0
|
|
20241017,114800,2936609330,5560,5580,5590,5560,1530
|
|
20241017,114700,2928092800,5580,5590,5590,5580,210
|
|
20241017,114600,2926919000,5590,5600,5600,5590,764
|
|
20241017,114500,2922648230,5600,5580,5600,5580,336
|
|
20241017,114400,2920770160,5590,5590,5590,5590,1
|
|
20241017,114300,2920764570,5590,5580,5590,5580,83
|
|
20241017,114200,2920301400,5580,5590,5590,5580,14
|
|
20241017,114100,2920223150,5590,5590,5600,5590,698
|
|
20241017,114000,2916316330,5580,5590,5590,5580,60
|
|
20241017,113900,2915980970,5600,5600,5600,5600,6
|
|
20241017,113800,2915947370,5610,5610,5610,5610,0
|
|
20241017,113700,2915947370,5610,5610,5610,5610,23
|
|
20241017,113600,2915818340,5610,5590,5610,5590,462
|
|
20241017,113500,2913231420,5590,5590,5590,5590,60
|
|
20241017,113400,2912896020,5590,5610,5610,5590,1686
|
|
20241017,113300,2903455440,5600,5600,5620,5600,1298
|
|
20241017,113200,2896175060,5580,5590,5610,5580,1015
|
|
20241017,113100,2890491220,5580,5570,5580,5570,263
|
|
20241017,113000,2889024010,5600,5570,5600,5550,923
|
|
20241017,112900,2883869220,5570,5550,5580,5550,2552
|
|
20241017,112800,2869664550,5560,5560,5560,5530,5
|
|
20241017,112700,2869636780,5530,5540,5560,5520,4778
|
|
20241017,112600,2843209880,5540,5550,5550,5540,902
|
|
20241017,112500,2838211720,5580,5570,5580,5570,890
|
|
20241017,112400,2833247940,5580,5540,5580,5530,889
|
|
20241017,112300,2828323080,5540,5560,5580,5540,4196
|
|
20241017,112200,2805056380,5580,5590,5590,5550,620
|
|
20241017,112100,2801612850,5590,5580,5590,5550,494
|
|
20241017,112000,2798857190,5580,5580,5580,5570,23
|
|
20241017,111900,2798728880,5580,5570,5580,5540,2467
|
|
20241017,111800,2785029640,5570,5580,5590,5570,265
|
|
20241017,111700,2783551210,5590,5540,5590,5540,979
|
|
20241017,111600,2778108590,5540,5550,5570,5520,5379
|
|
20241017,111500,2748343130,5550,5590,5590,5540,5973
|
|
20241017,111400,2715168830,5590,5570,5590,5540,8866
|
|
20241017,111300,2665925730,5560,5600,5610,5560,12265
|
|
20241017,111200,2597345780,5610,5630,5650,5600,18340
|
|
20241017,111100,2494289860,5630,5700,5730,5630,18115
|
|
20241017,111000,2391645890,5720,5700,5740,5680,20111
|
|
20241017,110900,2276750380,5680,5710,5710,5650,10970
|
|
20241017,110800,2214509310,5710,5690,5730,5690,11045
|
|
20241017,110700,2151481070,5720,5670,5730,5640,9394
|
|
20241017,110600,2098012000,5670,5670,5730,5650,21532
|
|
20241017,110500,1975757830,5670,5730,5790,5670,27502
|
|
20241017,110400,1818004400,5730,5750,5810,5700,41194
|
|
20241017,110300,1581020220,5770,5940,6010,5740,103999
|
|
20241017,110200,967430230,5910,5660,6000,5660,82395
|
|
20241017,110100,484011660,5650,5660,5660,5650,3
|
|
20241017,110000,483994700,5650,5650,5650,5650,150
|
|
20241017,105900,483147200,5660,5660,5660,5660,0
|
|
20241017,105800,483147200,5660,5660,5660,5660,28
|
|
20241017,105700,482988720,5660,5660,5660,5660,0
|
|
20241017,105600,482988720,5660,5660,5660,5660,0
|
|
20241017,105500,482988720,5660,5660,5660,5660,1
|
|
20241017,105400,482983060,5650,5650,5650,5650,3
|
|
20241017,105300,482966110,5670,5660,5670,5640,326
|
|
20241017,105200,481125740,5660,5650,5660,5650,400
|
|
20241017,105100,478865190,5650,5660,5660,5650,55
|
|
20241017,105000,478554430,5650,5650,5650,5650,2
|
|
20241017,104900,478543130,5660,5660,5660,5660,0
|
|
20241017,104800,478543130,5660,5640,5660,5640,734
|
|
20241017,104700,474396700,5640,5630,5640,5630,300
|
|
20241017,104600,472707590,5640,5640,5640,5640,47
|
|
20241017,104500,472442510,5640,5640,5640,5640,21
|
|
20241017,104400,472324070,5650,5650,5650,5640,65
|
|
20241017,104300,471957440,5640,5640,5640,5640,0
|
|
20241017,104200,471957440,5640,5640,5640,5640,171
|
|
20241017,104100,470993000,5650,5640,5650,5640,168
|
|
20241017,104000,470045460,5650,5650,5650,5650,1
|
|
20241017,103900,470039810,5650,5650,5650,5650,3
|
|
20241017,103800,470022860,5650,5640,5650,5640,117
|
|
20241017,103700,469361970,5650,5650,5660,5650,6
|
|
20241017,103600,469328060,5640,5640,5660,5640,25
|
|
20241017,103500,469186810,5650,5640,5650,5640,4
|
|
20241017,103400,469164230,5640,5640,5640,5640,200
|
|
20241017,103300,468036230,5640,5640,5640,5640,3
|
|
20241017,103200,468019310,5630,5630,5630,5630,10
|
|
20241017,103100,467963010,5640,5640,5640,5640,3
|
|
20241017,103000,467946090,5640,5640,5640,5640,0
|
|
20241017,102900,467946090,5640,5640,5640,5640,3
|
|
20241017,102800,467929170,5640,5640,5640,5640,0
|
|
20241017,102700,467929170,5640,5640,5640,5640,4
|
|
20241017,102600,467906610,5640,5640,5640,5640,0
|
|
20241017,102500,467906610,5640,5640,5640,5640,78
|
|
20241017,102400,467466690,5650,5650,5650,5650,3
|
|
20241017,102300,467449740,5660,5660,5660,5660,0
|
|
20241017,102200,467449740,5660,5660,5660,5660,1
|
|
20241017,102100,467444080,5640,5640,5640,5640,39
|
|
20241017,102000,467224120,5640,5650,5660,5640,15
|
|
20241017,101900,467139300,5660,5660,5660,5660,0
|
|
20241017,101800,467139300,5660,5630,5660,5630,6
|
|
20241017,101700,467105370,5660,5640,5660,5630,639
|
|
20241017,101600,463507560,5660,5660,5660,5630,250
|
|
20241017,101500,462097560,5660,5660,5660,5660,300
|
|
20241017,101400,460399560,5690,5680,5690,5680,101
|
|
20241017,101300,459825480,5680,5680,5680,5680,0
|
|
20241017,101200,459825480,5680,5680,5680,5680,0
|
|
20241017,101100,459825480,5680,5680,5680,5680,6
|
|
20241017,101000,459791400,5640,5640,5640,5640,293
|
|
20241017,100900,458138880,5640,5660,5680,5640,192
|
|
20241017,100800,457055770,5660,5660,5660,5660,0
|
|
20241017,100700,457055770,5660,5690,5690,5660,26
|
|
20241017,100600,456908490,5690,5660,5700,5640,597
|
|
20241017,100500,453525720,5660,5650,5660,5650,272
|
|
20241017,100400,451988910,5650,5650,5650,5650,1
|
|
20241017,100300,451983260,5650,5650,5650,5650,505
|
|
20241017,100200,449130010,5650,5650,5650,5650,33
|
|
20241017,100100,448943560,5660,5670,5670,5650,59
|
|
20241017,100000,448609860,5660,5660,5660,5660,490
|
|
20241017,095900,445836460,5650,5670,5670,5650,178
|
|
20241017,095800,444830720,5670,5670,5670,5670,0
|
|
20241017,095700,444830720,5670,5670,5670,5670,1
|
|
20241017,095600,444825050,5640,5660,5660,5640,452
|
|
20241017,095500,442273320,5680,5680,5680,5680,4
|
|
20241017,095400,442250600,5660,5660,5660,5660,100
|
|
20241017,095300,441684600,5680,5670,5680,5670,110
|
|
20241017,095200,441059890,5660,5660,5660,5650,408
|
|
20241017,095100,438751220,5660,5660,5660,5660,80
|
|
20241017,095000,438298420,5680,5680,5680,5680,0
|
|
20241017,094900,438298420,5680,5660,5680,5650,881
|
|
20241017,094800,433313600,5670,5670,5670,5660,106
|
|
20241017,094700,432712620,5670,5680,5680,5670,105
|
|
20241017,094600,432117220,5700,5700,5700,5660,105
|
|
20241017,094500,431521840,5710,5690,5710,5680,287
|
|
20241017,094400,429890790,5720,5710,5720,5690,1139
|
|
20241017,094300,423396490,5730,5720,5730,5720,110
|
|
20241017,094200,422767240,5720,5710,5720,5710,237
|
|
20241017,094100,421411900,5720,5730,5730,5710,959
|
|
20241017,094000,415927380,5730,5740,5740,5730,657
|
|
20241017,093900,412160800,5730,5740,5750,5730,1162
|
|
20241017,093800,405490440,5740,5740,5740,5730,140
|
|
20241017,093700,404687080,5730,5740,5740,5730,796
|
|
20241017,093600,400120130,5750,5730,5750,5730,620
|
|
20241017,093500,396564650,5730,5730,5740,5720,608
|
|
20241017,093400,393080860,5730,5720,5730,5720,37
|
|
20241017,093300,392869050,5730,5730,5740,5700,948
|
|
20241017,093200,387446180,5730,5720,5730,5710,348
|
|
20241017,093100,385458950,5730,5780,5780,5720,1766
|
|
20241017,093000,375315600,5780,5800,5840,5780,8109
|
|
20241017,092900,328172120,5800,5800,5810,5770,9750
|
|
20241017,092800,271667980,5810,5710,5810,5700,10393
|
|
20241017,092700,211828530,5680,5680,5710,5680,4645
|
|
20241017,092600,185368260,5680,5690,5690,5680,602
|
|
20241017,092500,181948730,5680,5660,5690,5660,2921
|
|
20241017,092400,165367940,5670,5670,5670,5670,219
|
|
20241017,092300,164126210,5670,5660,5670,5660,3814
|
|
20241017,092200,142522120,5650,5630,5650,5620,2354
|
|
20241017,092100,129226460,5590,5640,5650,5590,709
|
|
20241017,092000,125245920,5640,5630,5640,5630,904
|
|
20241017,091900,120153080,5630,5630,5630,5630,0
|
|
20241017,091800,120153080,5630,5590,5630,5580,3254
|
|
20241017,091700,101935230,5590,5590,5590,5590,22
|
|
20241017,091600,101812250,5610,5610,5610,5610,16
|
|
20241017,091500,101722490,5620,5620,5620,5590,8708
|
|
20241017,091400,52949820,5620,5630,5640,5620,390
|
|
20241017,091300,50750790,5630,5640,5650,5630,427
|
|
20241017,091200,48339340,5650,5620,5650,5620,2388
|
|
20241017,091100,34860440,5640,5600,5640,5600,124
|
|
20241017,091000,34163840,5630,5630,5630,5630,5
|
|
20241017,090900,34135690,5620,5620,5620,5610,718
|
|
20241017,090800,30107560,5610,5590,5620,5590,936
|
|
20241017,090700,24865770,5590,5590,5590,5590,144
|
|
20241017,090600,24060810,5600,5570,5600,5570,1595
|
|
20241017,090500,15148300,5570,5550,5570,5550,900
|
|
20241017,090400,10147030,5550,5540,5550,5540,342
|
|
20241017,090300,8251640,5540,5540,5540,5490,1258
|
|
20241017,090200,1321310,5530,5530,5530,5530,195
|
|
20241017,090100,242960,5530,5530,5540,5530,7
|
|
20241017,090000,204240,5520,5520,5520,5520,37
|