683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,202000,1904769140,5490,5490,5490,5490,3408
|
|
20241014,201900,1904769140,5490,5490,5490,5490,0
|
|
20241014,201800,1904769140,5490,5490,5490,5490,0
|
|
20241014,201700,1904769140,5490,5490,5490,5490,0
|
|
20241014,201600,1904769140,5490,5490,5490,5490,0
|
|
20241014,201500,1904769140,5490,5490,5490,5490,0
|
|
20241014,201400,1904769140,5490,5490,5490,5490,0
|
|
20241014,201300,1904769140,5490,5490,5490,5490,0
|
|
20241014,201200,1904769140,5490,5490,5490,5490,0
|
|
20241014,201100,1904769140,5490,5490,5490,5490,0
|
|
20241014,201000,1904769140,5490,5490,5490,5490,0
|
|
20241014,200900,1904769140,5490,5490,5490,5490,0
|
|
20241014,200800,1904769140,5490,5490,5490,5490,0
|
|
20241014,200700,1904769140,5490,5490,5490,5490,0
|
|
20241014,200600,1904769140,5490,5490,5490,5490,0
|
|
20241014,200500,1904769140,5490,5490,5490,5490,0
|
|
20241014,200400,1904769140,5490,5490,5490,5490,0
|
|
20241014,200300,1904769140,5490,5490,5490,5490,0
|
|
20241014,200200,1904769140,5490,5490,5490,5490,0
|
|
20241014,200100,1904769140,5490,5490,5490,5490,0
|
|
20241014,200000,1904769140,5490,5490,5490,5490,0
|
|
20241014,195900,1904769140,5490,5490,5490,5490,0
|
|
20241014,195800,1904769140,5490,5490,5490,5490,0
|
|
20241014,195700,1904769140,5490,5490,5490,5490,0
|
|
20241014,195600,1904769140,5490,5490,5490,5490,0
|
|
20241014,195500,1904769140,5490,5490,5490,5490,0
|
|
20241014,195400,1904769140,5490,5490,5490,5490,0
|
|
20241014,195300,1904769140,5490,5490,5490,5490,0
|
|
20241014,195200,1904769140,5490,5490,5490,5490,0
|
|
20241014,195100,1904769140,5490,5490,5490,5490,0
|
|
20241014,195000,1904769140,5490,5490,5490,5490,3408
|
|
20241014,194900,1904769140,5490,5490,5490,5490,0
|
|
20241014,194800,1904769140,5490,5490,5490,5490,0
|
|
20241014,194700,1904769140,5490,5490,5490,5490,0
|
|
20241014,194600,1904769140,5490,5490,5490,5490,0
|
|
20241014,194500,1904769140,5490,5490,5490,5490,0
|
|
20241014,194400,1904769140,5490,5490,5490,5490,0
|
|
20241014,194300,1904769140,5490,5490,5490,5490,0
|
|
20241014,194200,1904769140,5490,5490,5490,5490,0
|
|
20241014,194100,1904769140,5490,5490,5490,5490,0
|
|
20241014,194000,1904769140,5490,5490,5490,5490,0
|
|
20241014,193900,1904769140,5490,5490,5490,5490,0
|
|
20241014,193800,1904769140,5490,5490,5490,5490,0
|
|
20241014,193700,1904769140,5490,5490,5490,5490,0
|
|
20241014,193600,1904769140,5490,5490,5490,5490,0
|
|
20241014,193500,1904769140,5490,5490,5490,5490,0
|
|
20241014,193400,1904769140,5490,5490,5490,5490,0
|
|
20241014,193300,1904769140,5490,5490,5490,5490,0
|
|
20241014,193200,1904769140,5490,5490,5490,5490,0
|
|
20241014,193100,1904769140,5490,5490,5490,5490,0
|
|
20241014,193000,1904769140,5490,5490,5490,5490,0
|
|
20241014,192900,1904769140,5490,5490,5490,5490,0
|
|
20241014,192800,1904769140,5490,5490,5490,5490,0
|
|
20241014,192700,1904769140,5490,5490,5490,5490,0
|
|
20241014,192600,1904769140,5490,5490,5490,5490,0
|
|
20241014,192500,1904769140,5490,5490,5490,5490,0
|
|
20241014,192400,1904769140,5490,5490,5490,5490,0
|
|
20241014,192300,1904769140,5490,5490,5490,5490,0
|
|
20241014,192200,1904769140,5490,5490,5490,5490,0
|
|
20241014,192100,1904769140,5490,5490,5490,5490,0
|
|
20241014,192000,1904769140,5490,5490,5490,5490,3408
|
|
20241014,191900,1904769140,5490,5490,5490,5490,0
|
|
20241014,191800,1904769140,5490,5490,5490,5490,0
|
|
20241014,191700,1904769140,5490,5490,5490,5490,0
|
|
20241014,191600,1904769140,5490,5490,5490,5490,0
|
|
20241014,191500,1904769140,5490,5490,5490,5490,0
|
|
20241014,191400,1904769140,5490,5490,5490,5490,0
|
|
20241014,191300,1904769140,5490,5490,5490,5490,0
|
|
20241014,191200,1904769140,5490,5490,5490,5490,0
|
|
20241014,191100,1904769140,5490,5490,5490,5490,0
|
|
20241014,191000,1904769140,5490,5490,5490,5490,0
|
|
20241014,190900,1904769140,5490,5490,5490,5490,0
|
|
20241014,190800,1904769140,5490,5490,5490,5490,0
|
|
20241014,190700,1904769140,5490,5490,5490,5490,0
|
|
20241014,190600,1904769140,5490,5490,5490,5490,0
|
|
20241014,190500,1904769140,5490,5490,5490,5490,0
|
|
20241014,190400,1904769140,5490,5490,5490,5490,0
|
|
20241014,190300,1904769140,5490,5490,5490,5490,0
|
|
20241014,190200,1904769140,5490,5490,5490,5490,0
|
|
20241014,190100,1904769140,5490,5490,5490,5490,0
|
|
20241014,190000,1904769140,5490,5490,5490,5490,0
|
|
20241014,185900,1904769140,5490,5490,5490,5490,0
|
|
20241014,185800,1904769140,5490,5490,5490,5490,0
|
|
20241014,185700,1904769140,5490,5490,5490,5490,0
|
|
20241014,185600,1904769140,5490,5490,5490,5490,0
|
|
20241014,185500,1904769140,5490,5490,5490,5490,0
|
|
20241014,185400,1904769140,5490,5490,5490,5490,0
|
|
20241014,185300,1904769140,5490,5490,5490,5490,0
|
|
20241014,185200,1904769140,5490,5490,5490,5490,0
|
|
20241014,185100,1904769140,5490,5490,5490,5490,0
|
|
20241014,185000,1904769140,5490,5490,5490,5490,3408
|
|
20241014,184900,1904769140,5490,5490,5490,5490,0
|
|
20241014,184800,1904769140,5490,5490,5490,5490,0
|
|
20241014,184700,1904769140,5490,5490,5490,5490,0
|
|
20241014,184600,1904769140,5490,5490,5490,5490,0
|
|
20241014,184500,1904769140,5490,5490,5490,5490,0
|
|
20241014,184400,1904769140,5490,5490,5490,5490,0
|
|
20241014,184300,1904769140,5490,5490,5490,5490,0
|
|
20241014,184200,1904769140,5490,5490,5490,5490,0
|
|
20241014,184100,1904769140,5490,5490,5490,5490,0
|
|
20241014,184000,1904769140,5490,5490,5490,5490,0
|
|
20241014,183900,1904769140,5490,5490,5490,5490,0
|
|
20241014,183800,1904769140,5490,5490,5490,5490,0
|
|
20241014,183700,1904769140,5490,5490,5490,5490,0
|
|
20241014,183600,1904769140,5490,5490,5490,5490,0
|
|
20241014,183500,1904769140,5490,5490,5490,5490,0
|
|
20241014,183400,1904769140,5490,5490,5490,5490,0
|
|
20241014,183300,1904769140,5490,5490,5490,5490,0
|
|
20241014,183200,1904769140,5490,5490,5490,5490,0
|
|
20241014,183100,1904769140,5490,5490,5490,5490,0
|
|
20241014,183000,1904769140,5490,5490,5490,5490,0
|
|
20241014,182900,1904769140,5490,5490,5490,5490,0
|
|
20241014,182800,1904769140,5490,5490,5490,5490,0
|
|
20241014,182700,1904769140,5490,5490,5490,5490,0
|
|
20241014,182600,1904769140,5490,5490,5490,5490,0
|
|
20241014,182500,1904769140,5490,5490,5490,5490,0
|
|
20241014,182400,1904769140,5490,5490,5490,5490,0
|
|
20241014,182300,1904769140,5490,5490,5490,5490,0
|
|
20241014,182200,1904769140,5490,5490,5490,5490,0
|
|
20241014,182100,1904769140,5490,5490,5490,5490,0
|
|
20241014,182000,1904769140,5490,5490,5490,5490,3408
|
|
20241014,181900,1904769140,5490,5490,5490,5490,0
|
|
20241014,181800,1904769140,5490,5490,5490,5490,0
|
|
20241014,181700,1904769140,5490,5490,5490,5490,0
|
|
20241014,181600,1904769140,5490,5490,5490,5490,0
|
|
20241014,181500,1904769140,5490,5490,5490,5490,0
|
|
20241014,181400,1904769140,5490,5490,5490,5490,0
|
|
20241014,181300,1904769140,5490,5490,5490,5490,0
|
|
20241014,181200,1904769140,5490,5490,5490,5490,0
|
|
20241014,181100,1904769140,5490,5490,5490,5490,0
|
|
20241014,181000,1904769140,5490,5490,5490,5490,0
|
|
20241014,180900,1904769140,5490,5490,5490,5490,0
|
|
20241014,180800,1904769140,5490,5490,5490,5490,0
|
|
20241014,180700,1904769140,5490,5490,5490,5490,0
|
|
20241014,180600,1904769140,5490,5490,5490,5490,0
|
|
20241014,180500,1904769140,5490,5490,5490,5490,0
|
|
20241014,180400,1904769140,5490,5490,5490,5490,0
|
|
20241014,180300,1904769140,5490,5490,5490,5490,0
|
|
20241014,180200,1904769140,5490,5490,5490,5490,0
|
|
20241014,180100,1904769140,5490,5490,5490,5490,0
|
|
20241014,180000,1904769140,5490,5490,5490,5490,0
|
|
20241014,175900,1904769140,5490,5490,5490,5490,0
|
|
20241014,175800,1904769140,5490,5490,5490,5490,0
|
|
20241014,175700,1904769140,5490,5490,5490,5490,0
|
|
20241014,175600,1904769140,5490,5490,5490,5490,0
|
|
20241014,175500,1904769140,5490,5490,5490,5490,0
|
|
20241014,175400,1904769140,5490,5490,5490,5490,0
|
|
20241014,175300,1904769140,5490,5490,5490,5490,0
|
|
20241014,175200,1904769140,5490,5490,5490,5490,0
|
|
20241014,175100,1904769140,5490,5490,5490,5490,0
|
|
20241014,175000,1904769140,5490,5490,5490,5490,3408
|
|
20241014,174900,1904769140,5490,5490,5490,5490,0
|
|
20241014,174800,1904769140,5490,5490,5490,5490,0
|
|
20241014,174700,1904769140,5490,5490,5490,5490,0
|
|
20241014,174600,1904769140,5490,5490,5490,5490,0
|
|
20241014,174500,1904769140,5490,5490,5490,5490,0
|
|
20241014,174400,1904769140,5490,5490,5490,5490,0
|
|
20241014,174300,1904769140,5490,5490,5490,5490,0
|
|
20241014,174200,1904769140,5490,5490,5490,5490,0
|
|
20241014,174100,1904769140,5490,5490,5490,5490,0
|
|
20241014,174000,1904769140,5490,5490,5490,5490,0
|
|
20241014,173900,1904769140,5490,5490,5490,5490,0
|
|
20241014,173800,1904769140,5490,5490,5490,5490,0
|
|
20241014,173700,1904769140,5490,5490,5490,5490,0
|
|
20241014,173600,1904769140,5490,5490,5490,5490,0
|
|
20241014,173500,1904769140,5490,5490,5490,5490,0
|
|
20241014,173400,1904769140,5490,5490,5490,5490,0
|
|
20241014,173300,1904769140,5490,5490,5490,5490,0
|
|
20241014,173200,1904769140,5490,5490,5490,5490,0
|
|
20241014,173100,1904769140,5490,5490,5490,5490,0
|
|
20241014,173000,1904769140,5490,5490,5490,5490,0
|
|
20241014,172900,1904769140,5490,5490,5490,5490,0
|
|
20241014,172800,1904769140,5490,5490,5490,5490,0
|
|
20241014,172700,1904769140,5490,5490,5490,5490,0
|
|
20241014,172600,1904769140,5490,5490,5490,5490,0
|
|
20241014,172500,1904769140,5490,5490,5490,5490,0
|
|
20241014,172400,1904769140,5490,5490,5490,5490,0
|
|
20241014,172300,1904769140,5490,5490,5490,5490,0
|
|
20241014,172200,1904769140,5490,5490,5490,5490,0
|
|
20241014,172100,1904769140,5490,5490,5490,5490,0
|
|
20241014,172000,1904769140,5490,5490,5490,5490,3408
|
|
20241014,171900,1904769140,5490,5490,5490,5490,0
|
|
20241014,171800,1904769140,5490,5490,5490,5490,0
|
|
20241014,171700,1904769140,5490,5490,5490,5490,0
|
|
20241014,171600,1904769140,5490,5490,5490,5490,0
|
|
20241014,171500,1904769140,5490,5490,5490,5490,0
|
|
20241014,171400,1904769140,5490,5490,5490,5490,0
|
|
20241014,171300,1904769140,5490,5490,5490,5490,0
|
|
20241014,171200,1904769140,5490,5490,5490,5490,0
|
|
20241014,171100,1904769140,5490,5490,5490,5490,0
|
|
20241014,171000,1904769140,5490,5490,5490,5490,0
|
|
20241014,170900,1904769140,5490,5490,5490,5490,0
|
|
20241014,170800,1904769140,5490,5490,5490,5490,0
|
|
20241014,170700,1904769140,5490,5490,5490,5490,0
|
|
20241014,170600,1904769140,5490,5490,5490,5490,0
|
|
20241014,170500,1904769140,5490,5490,5490,5490,0
|
|
20241014,170400,1904769140,5490,5490,5490,5490,0
|
|
20241014,170300,1904769140,5490,5490,5490,5490,0
|
|
20241014,170200,1904769140,5490,5490,5490,5490,0
|
|
20241014,170100,1904769140,5490,5490,5490,5490,0
|
|
20241014,170000,1904769140,5490,5490,5490,5490,0
|
|
20241014,165900,1904769140,5490,5490,5490,5490,0
|
|
20241014,165800,1904769140,5490,5490,5490,5490,0
|
|
20241014,165700,1904769140,5490,5490,5490,5490,0
|
|
20241014,165600,1904769140,5490,5490,5490,5490,0
|
|
20241014,165500,1904769140,5490,5490,5490,5490,0
|
|
20241014,165400,1904769140,5490,5490,5490,5490,0
|
|
20241014,165300,1904769140,5490,5490,5490,5490,0
|
|
20241014,165200,1904769140,5490,5490,5490,5490,0
|
|
20241014,165100,1904769140,5490,5490,5490,5490,0
|
|
20241014,165000,1904769140,5490,5490,5490,5490,3408
|
|
20241014,164900,1904769140,5490,5490,5490,5490,0
|
|
20241014,164800,1904769140,5490,5490,5490,5490,0
|
|
20241014,164700,1904769140,5490,5490,5490,5490,0
|
|
20241014,164600,1904769140,5490,5490,5490,5490,0
|
|
20241014,164500,1904769140,5490,5490,5490,5490,0
|
|
20241014,164400,1904769140,5490,5490,5490,5490,0
|
|
20241014,164300,1904769140,5490,5490,5490,5490,0
|
|
20241014,164200,1904769140,5490,5490,5490,5490,0
|
|
20241014,164100,1904769140,5490,5490,5490,5490,0
|
|
20241014,164000,1904769140,5490,5490,5490,5490,0
|
|
20241014,163900,1904769140,5490,5490,5490,5490,0
|
|
20241014,163800,1904769140,5490,5490,5490,5490,0
|
|
20241014,163700,1904769140,5490,5490,5490,5490,0
|
|
20241014,163600,1904769140,5490,5490,5490,5490,0
|
|
20241014,163500,1904769140,5490,5490,5490,5490,0
|
|
20241014,163400,1904769140,5490,5490,5490,5490,0
|
|
20241014,163300,1904769140,5490,5490,5490,5490,0
|
|
20241014,163200,1904769140,5490,5490,5490,5490,0
|
|
20241014,163100,1904769140,5490,5490,5490,5490,0
|
|
20241014,163000,1904769140,5490,5490,5490,5490,0
|
|
20241014,162900,1904769140,5490,5490,5490,5490,0
|
|
20241014,162800,1904769140,5490,5490,5490,5490,0
|
|
20241014,162700,1904769140,5490,5490,5490,5490,0
|
|
20241014,162600,1904769140,5490,5490,5490,5490,0
|
|
20241014,162500,1904769140,5490,5490,5490,5490,0
|
|
20241014,162400,1904769140,5490,5490,5490,5490,0
|
|
20241014,162300,1904769140,5490,5490,5490,5490,0
|
|
20241014,162200,1904769140,5490,5490,5490,5490,0
|
|
20241014,162100,1904769140,5490,5490,5490,5490,0
|
|
20241014,162000,1904769140,5490,5490,5490,5490,3408
|
|
20241014,161900,1904769140,5490,5490,5490,5490,0
|
|
20241014,161800,1904769140,5490,5490,5490,5490,0
|
|
20241014,161700,1904769140,5490,5490,5490,5490,0
|
|
20241014,161600,1904769140,5490,5490,5490,5490,0
|
|
20241014,161500,1904769140,5490,5490,5490,5490,0
|
|
20241014,161400,1904769140,5490,5490,5490,5490,0
|
|
20241014,161300,1904769140,5490,5490,5490,5490,0
|
|
20241014,161200,1904769140,5490,5490,5490,5490,0
|
|
20241014,161100,1904769140,5490,5490,5490,5490,0
|
|
20241014,161000,1904769140,5490,5490,5490,5490,0
|
|
20241014,160900,1904769140,5490,5490,5490,5490,0
|
|
20241014,160800,1904769140,5490,5490,5490,5490,0
|
|
20241014,160700,1904769140,5490,5490,5490,5490,0
|
|
20241014,160600,1904769140,5490,5490,5490,5490,0
|
|
20241014,160500,1904769140,5490,5490,5490,5490,0
|
|
20241014,160400,1904769140,5490,5490,5490,5490,0
|
|
20241014,160300,1904769140,5490,5490,5490,5490,0
|
|
20241014,160200,1904769140,5490,5490,5490,5490,0
|
|
20241014,160100,1904769140,5490,5490,5490,5490,0
|
|
20241014,160000,1904769140,5490,5490,5490,5490,0
|
|
20241014,155900,1904769140,5490,5490,5490,5490,0
|
|
20241014,155800,1904769140,5490,5490,5490,5490,0
|
|
20241014,155700,1904769140,5490,5490,5490,5490,0
|
|
20241014,155600,1904769140,5490,5490,5490,5490,0
|
|
20241014,155500,1904769140,5490,5490,5490,5490,0
|
|
20241014,155400,1904769140,5490,5490,5490,5490,0
|
|
20241014,155300,1904769140,5490,5490,5490,5490,0
|
|
20241014,155200,1904769140,5490,5490,5490,5490,0
|
|
20241014,155100,1904769140,5490,5490,5490,5490,0
|
|
20241014,155000,1904769140,5490,5490,5490,5490,3408
|
|
20241014,154900,1904769140,5490,5490,5490,5490,0
|
|
20241014,154800,1904769140,5490,5490,5490,5490,0
|
|
20241014,154700,1904769140,5490,5490,5490,5490,0
|
|
20241014,154600,1904769140,5490,5490,5490,5490,0
|
|
20241014,154500,1904769140,5490,5490,5490,5490,0
|
|
20241014,154400,1904769140,5490,5490,5490,5490,0
|
|
20241014,154300,1904769140,5490,5490,5490,5490,0
|
|
20241014,154200,1904769140,5490,5490,5490,5490,0
|
|
20241014,154100,1904769140,5490,5490,5490,5490,0
|
|
20241014,154000,1904769140,5490,5490,5490,5490,0
|
|
20241014,153900,1904769140,5490,5490,5490,5490,0
|
|
20241014,153800,1904769140,5490,5490,5490,5490,0
|
|
20241014,153700,1904769140,5490,5490,5490,5490,0
|
|
20241014,153600,1904769140,5490,5490,5490,5490,0
|
|
20241014,153500,1904769140,5490,5490,5490,5490,0
|
|
20241014,153400,1904769140,5490,5490,5490,5490,0
|
|
20241014,153300,1904769140,5490,5490,5490,5490,0
|
|
20241014,153200,1904769140,5490,5490,5490,5490,0
|
|
20241014,153100,1904769140,5490,5490,5490,5490,0
|
|
20241014,153000,1904769140,5490,5490,5490,5490,3408
|
|
20241014,152900,1886059220,5500,5500,5500,5500,0
|
|
20241014,152800,1886059220,5500,5500,5500,5500,0
|
|
20241014,152700,1886059220,5500,5500,5500,5500,0
|
|
20241014,152600,1886059220,5500,5500,5500,5500,0
|
|
20241014,152500,1886059220,5500,5500,5500,5500,0
|
|
20241014,152400,1886059220,5500,5500,5500,5500,0
|
|
20241014,152300,1886059220,5500,5500,5500,5500,0
|
|
20241014,152200,1886059220,5500,5500,5500,5500,0
|
|
20241014,152100,1886059220,5500,5500,5500,5500,0
|
|
20241014,152000,1886059220,5500,5500,5500,5500,0
|
|
20241014,151900,1886059220,5500,5500,5500,5490,155
|
|
20241014,151800,1885206880,5490,5500,5500,5490,194
|
|
20241014,151700,1884141720,5500,5500,5500,5490,1227
|
|
20241014,151600,1877394220,5480,5490,5500,5480,130
|
|
20241014,151500,1876680710,5500,5490,5500,5480,1626
|
|
20241014,151400,1867740830,5490,5480,5490,5480,181
|
|
20241014,151300,1866747430,5480,5480,5480,5480,110
|
|
20241014,151200,1866144630,5490,5490,5490,5490,25
|
|
20241014,151100,1866007380,5490,5490,5500,5490,217
|
|
20241014,151000,1864815970,5480,5470,5490,5470,778
|
|
20241014,150900,1860555470,5470,5470,5470,5470,435
|
|
20241014,150800,1858176020,5480,5490,5490,5470,1349
|
|
20241014,150700,1850779330,5470,5480,5480,5470,877
|
|
20241014,150600,1845977770,5490,5470,5490,5470,592
|
|
20241014,150500,1842736430,5490,5480,5490,5470,1072
|
|
20241014,150400,1836866480,5490,5470,5490,5470,752
|
|
20241014,150300,1832748650,5470,5470,5470,5470,874
|
|
20241014,150200,1827967870,5490,5470,5490,5470,737
|
|
20241014,150100,1823936460,5480,5470,5480,5470,665
|
|
20241014,150000,1820293820,5470,5470,5500,5470,1584
|
|
20241014,145900,1811627070,5480,5470,5490,5470,2071
|
|
20241014,145800,1800289250,5480,5470,5480,5470,1645
|
|
20241014,145700,1791291090,5470,5470,5470,5470,1500
|
|
20241014,145600,1783086090,5480,5510,5510,5470,959
|
|
20241014,145500,1777834230,5510,5490,5510,5470,5463
|
|
20241014,145400,1747855020,5500,5480,5500,5470,1868
|
|
20241014,145300,1737614490,5480,5480,5510,5480,3855
|
|
20241014,145200,1716472450,5490,5480,5510,5480,2556
|
|
20241014,145100,1702443020,5480,5470,5480,5470,1669
|
|
20241014,145000,1693307080,5460,5460,5470,5460,1639
|
|
20241014,144900,1684357630,5460,5470,5470,5460,2011
|
|
20241014,144800,1673377520,5460,5470,5470,5460,1655
|
|
20241014,144700,1664337720,5470,5470,5480,5470,1812
|
|
20241014,144600,1654426070,5470,5470,5480,5470,2090
|
|
20241014,144500,1642992770,5480,5470,5480,5470,2172
|
|
20241014,144400,1631103780,5460,5460,5470,5450,3152
|
|
20241014,144300,1613889830,5460,5470,5470,5460,4106
|
|
20241014,144200,1591447030,5480,5480,5490,5470,7328
|
|
20241014,144100,1551296900,5490,5490,5490,5480,3283
|
|
20241014,144000,1533305850,5480,5490,5490,5480,1697
|
|
20241014,143900,1523989370,5490,5490,5500,5490,1461
|
|
20241014,143800,1515967180,5500,5490,5500,5490,5607
|
|
20241014,143700,1485184540,5490,5500,5500,5490,1492
|
|
20241014,143600,1476990460,5490,5490,5500,5490,1044
|
|
20241014,143500,1471257800,5510,5490,5510,5490,924
|
|
20241014,143400,1466183050,5500,5490,5500,5490,12536
|
|
20241014,143300,1397352430,5490,5490,5490,5490,1389
|
|
20241014,143200,1389726820,5490,5500,5500,5490,1514
|
|
20241014,143100,1381413940,5490,5500,5510,5490,1835
|
|
20241014,143000,1371336030,5500,5510,5510,5500,1372
|
|
20241014,142900,1363788530,5500,5500,5510,5500,1964
|
|
20241014,142800,1352984520,5500,5500,5500,5500,794
|
|
20241014,142700,1348617520,5500,5500,5500,5490,10533
|
|
20241014,142600,1290694680,5500,5500,5500,5500,774
|
|
20241014,142500,1286437680,5500,5500,5510,5500,1095
|
|
20241014,142400,1280414880,5510,5510,5520,5510,1235
|
|
20241014,142300,1273610020,5520,5510,5520,5500,605
|
|
20241014,142200,1270278510,5510,5510,5510,5510,1334
|
|
20241014,142100,1262928170,5520,5520,5530,5520,236
|
|
20241014,142000,1261625440,5520,5510,5520,5510,1453
|
|
20241014,141900,1253616300,5510,5520,5520,5510,922
|
|
20241014,141800,1248531620,5510,5510,5520,5510,1199
|
|
20241014,141700,1241918240,5520,5510,5520,5500,2634
|
|
20241014,141600,1227390280,5510,5520,5520,5510,653
|
|
20241014,141500,1223792240,5520,5510,5520,5510,1503
|
|
20241014,141400,1215510690,5510,5510,5510,5510,653
|
|
20241014,141300,1211912660,5510,5520,5520,5510,1267
|
|
20241014,141200,1204930230,5510,5510,5520,5510,2323
|
|
20241014,141100,1192127840,5520,5510,5520,5510,1218
|
|
20241014,141000,1185416530,5510,5510,5520,5500,1193
|
|
20241014,140900,1178842810,5520,5520,5520,5510,597
|
|
20241014,140800,1175552530,5510,5510,5520,5510,1361
|
|
20241014,140700,1168052820,5510,5510,5510,5510,1064
|
|
20241014,140600,1162190180,5510,5510,5530,5510,603
|
|
20241014,140500,1158866840,5520,5520,5530,5510,7624
|
|
20241014,140400,1116832260,5530,5520,5530,5520,470
|
|
20241014,140300,1114237500,5540,5540,5540,5530,2182
|
|
20241014,140200,1102164500,5530,5530,5540,5530,1443
|
|
20241014,140100,1094172710,5530,5530,5530,5530,1367
|
|
20241014,140000,1086613200,5540,5530,5540,5530,987
|
|
20241014,135900,1081155070,5540,5530,5540,5530,676
|
|
20241014,135800,1077416780,5530,5530,5540,5530,818
|
|
20241014,135700,1072891200,5550,5550,5550,5530,882
|
|
20241014,135600,1068012120,5540,5530,5540,5530,1936
|
|
20241014,135500,1057293990,5530,5530,5530,5530,428
|
|
20241014,135400,1054927150,5530,5520,5530,5520,2163
|
|
20241014,135300,1042971870,5530,5520,5540,5520,1010
|
|
20241014,135200,1037396320,5530,5530,5530,5520,2473
|
|
20241014,135100,1023722270,5530,5540,5540,5530,4060
|
|
20241014,135000,1001234980,5550,5550,5550,5550,530
|
|
20241014,134900,998293480,5580,5550,5580,5540,2045
|
|
20241014,134800,986929510,5550,5550,5570,5550,1380
|
|
20241014,134700,979257430,5580,5540,5580,5540,1293
|
|
20241014,134600,972066870,5550,5570,5580,5550,5271
|
|
20241014,134500,942784580,5560,5570,5580,5560,3123
|
|
20241014,134400,925402290,5580,5580,5590,5580,1018
|
|
20241014,134300,919721820,5570,5580,5580,5570,2723
|
|
20241014,134200,904551830,5590,5590,5590,5590,5
|
|
20241014,134100,904523880,5590,5580,5590,5580,1787
|
|
20241014,134000,894552410,5580,5580,5580,5580,3
|
|
20241014,133900,894535670,5580,5570,5580,5570,162
|
|
20241014,133800,893633260,5570,5570,5570,5570,1
|
|
20241014,133700,893627690,5570,5580,5580,5570,61
|
|
20241014,133600,893287810,5580,5570,5580,5570,23
|
|
20241014,133500,893159690,5570,5570,5570,5570,8
|
|
20241014,133400,893115130,5570,5560,5570,5560,51
|
|
20241014,133300,892831230,5560,5570,5580,5560,327
|
|
20241014,133200,891009980,5570,5560,5570,5560,1151
|
|
20241014,133100,884600700,5560,5560,5560,5560,500
|
|
20241014,133000,881820700,5560,5560,5570,5560,552
|
|
20241014,132900,878751560,5560,5560,5560,5560,357
|
|
20241014,132800,876766640,5560,5560,5560,5560,203
|
|
20241014,132700,875637960,5560,5560,5560,5560,445
|
|
20241014,132600,873163760,5560,5560,5560,5560,1027
|
|
20241014,132500,867453640,5560,5560,5570,5550,1663
|
|
20241014,132400,858210350,5560,5560,5560,5560,1
|
|
20241014,132300,858204790,5550,5550,5550,5550,707
|
|
20241014,132200,854280940,5550,5550,5560,5550,111
|
|
20241014,132100,853664660,5550,5560,5560,5550,466
|
|
20241014,132000,851078350,5560,5550,5560,5550,730
|
|
20241014,131900,847024650,5550,5560,5560,5550,7
|
|
20241014,131800,846985780,5560,5560,5560,5560,0
|
|
20241014,131700,846985780,5560,5560,5560,5560,0
|
|
20241014,131600,846985780,5560,5560,5560,5560,30
|
|
20241014,131500,846818980,5560,5560,5560,5560,5
|
|
20241014,131400,846791180,5560,5560,5560,5560,0
|
|
20241014,131300,846791180,5560,5560,5560,5560,406
|
|
20241014,131200,844533820,5560,5570,5570,5560,88
|
|
20241014,131100,844044310,5570,5570,5570,5570,5
|
|
20241014,131000,844016460,5560,5560,5560,5560,959
|
|
20241014,130900,838684420,5560,5560,5560,5560,110
|
|
20241014,130800,838072820,5560,5560,5560,5560,400
|
|
20241014,130700,835848820,5560,5560,5560,5560,20
|
|
20241014,130600,835737620,5560,5560,5560,5560,10
|
|
20241014,130500,835682020,5560,5560,5560,5560,6
|
|
20241014,130400,835648660,5560,5560,5560,5560,102
|
|
20241014,130300,835081540,5560,5560,5560,5560,1
|
|
20241014,130200,835075980,5550,5550,5550,5550,100
|
|
20241014,130100,834520980,5560,5560,5560,5560,29
|
|
20241014,130000,834359740,5560,5560,5560,5560,142
|
|
20241014,125900,833570220,5560,5560,5560,5560,20
|
|
20241014,125800,833459020,5560,5560,5560,5560,0
|
|
20241014,125700,833459020,5560,5560,5560,5560,0
|
|
20241014,125600,833459020,5560,5560,5560,5560,14
|
|
20241014,125500,833381180,5560,5560,5560,5560,167
|
|
20241014,125400,832452660,5560,5560,5560,5560,169
|
|
20241014,125300,831513020,5550,5560,5560,5550,34
|
|
20241014,125200,831324000,5560,5560,5560,5560,100
|
|
20241014,125100,830768000,5560,5560,5560,5560,0
|
|
20241014,125000,830768000,5560,5550,5560,5550,217
|
|
20241014,124900,829563640,5550,5550,5550,5550,21
|
|
20241014,124800,829447090,5550,5550,5550,5550,56
|
|
20241014,124700,829136290,5550,5550,5550,5550,149
|
|
20241014,124600,828309340,5540,5540,5540,5540,1254
|
|
20241014,124500,821362180,5540,5540,5540,5540,0
|
|
20241014,124400,821362180,5540,5540,5540,5540,243
|
|
20241014,124300,820015960,5540,5540,5540,5540,0
|
|
20241014,124200,820015960,5540,5540,5540,5540,873
|
|
20241014,124100,815179540,5540,5560,5560,5540,463
|
|
20241014,124000,812611240,5560,5560,5560,5560,2
|
|
20241014,123900,812600120,5550,5550,5550,5550,1541
|
|
20241014,123800,804047570,5540,5540,5540,5540,22
|
|
20241014,123700,803925690,5540,5540,5540,5540,50
|
|
20241014,123600,803648690,5540,5540,5540,5540,0
|
|
20241014,123500,803648690,5540,5540,5540,5540,0
|
|
20241014,123400,803648690,5540,5540,5540,5540,200
|
|
20241014,123300,802540690,5550,5550,5550,5550,30
|
|
20241014,123200,802374190,5540,5550,5550,5540,104
|
|
20241014,123100,801798000,5540,5540,5540,5540,7
|
|
20241014,123000,801759220,5530,5540,5540,5530,747
|
|
20241014,122900,797622090,5540,5540,5540,5540,2
|
|
20241014,122800,797611010,5550,5550,5550,5550,3
|
|
20241014,122700,797594360,5550,5550,5550,5550,0
|
|
20241014,122600,797594360,5550,5550,5550,5550,1
|
|
20241014,122500,797588810,5540,5540,5540,5540,0
|
|
20241014,122400,797588810,5540,5540,5540,5540,1
|
|
20241014,122300,797583270,5540,5540,5540,5540,300
|
|
20241014,122200,795921270,5540,5540,5540,5540,105
|
|
20241014,122100,795339570,5540,5540,5540,5540,0
|
|
20241014,122000,795339570,5540,5540,5540,5540,110
|
|
20241014,121900,794730170,5540,5540,5540,5540,200
|
|
20241014,121800,793622170,5540,5540,5550,5540,754
|
|
20241014,121700,789444910,5530,5530,5530,5530,0
|
|
20241014,121600,789444910,5530,5530,5530,5530,54
|
|
20241014,121500,789146290,5530,5530,5530,5530,20
|
|
20241014,121400,789035690,5530,5530,5530,5530,841
|
|
20241014,121300,784384960,5530,5530,5530,5530,3
|
|
20241014,121200,784368370,5520,5520,5520,5520,200
|
|
20241014,121100,783264370,5510,5510,5510,5510,0
|
|
20241014,121000,783264370,5510,5530,5530,5510,662
|
|
20241014,120900,779613850,5530,5530,5530,5530,2
|
|
20241014,120800,779602790,5530,5530,5530,5530,1
|
|
20241014,120700,779597260,5520,5520,5520,5520,133
|
|
20241014,120600,778863100,5520,5530,5530,5520,68
|
|
20241014,120500,778487730,5520,5520,5520,5520,1035
|
|
20241014,120400,772774530,5530,5530,5530,5530,2
|
|
20241014,120300,772763470,5520,5520,5520,5520,4
|
|
20241014,120200,772741390,5520,5520,5520,5520,0
|
|
20241014,120100,772741390,5520,5520,5520,5520,30
|
|
20241014,120000,772575790,5540,5540,5540,5540,0
|
|
20241014,115900,772575790,5540,5540,5540,5540,0
|
|
20241014,115800,772575790,5540,5530,5540,5530,142
|
|
20241014,115700,771790500,5530,5530,5530,5530,297
|
|
20241014,115600,770148090,5530,5530,5530,5530,1142
|
|
20241014,115500,763832830,5530,5530,5530,5530,0
|
|
20241014,115400,763832830,5530,5530,5530,5530,0
|
|
20241014,115300,763832830,5530,5530,5530,5530,127
|
|
20241014,115200,763130520,5520,5520,5520,5520,0
|
|
20241014,115100,763130520,5520,5530,5530,5520,6
|
|
20241014,115000,763097380,5530,5530,5530,5530,0
|
|
20241014,114900,763097380,5530,5520,5530,5520,730
|
|
20241014,114800,759062450,5520,5520,5520,5520,0
|
|
20241014,114700,759062450,5520,5520,5520,5520,58
|
|
20241014,114600,758742290,5520,5520,5520,5520,0
|
|
20241014,114500,758742290,5520,5520,5520,5520,100
|
|
20241014,114400,758190290,5530,5530,5530,5530,0
|
|
20241014,114300,758190290,5530,5530,5530,5530,2
|
|
20241014,114200,758179230,5530,5530,5530,5530,7
|
|
20241014,114100,758140520,5540,5540,5540,5540,0
|
|
20241014,114000,758140520,5540,5540,5540,5540,0
|
|
20241014,113900,758140520,5540,5540,5540,5540,0
|
|
20241014,113800,758140520,5540,5540,5540,5540,0
|
|
20241014,113700,758140520,5540,5530,5540,5530,4
|
|
20241014,113600,758118390,5520,5530,5530,5520,130
|
|
20241014,113500,757399990,5520,5520,5520,5520,90
|
|
20241014,113400,756903190,5530,5530,5530,5530,2
|
|
20241014,113300,756892130,5530,5530,5530,5530,12
|
|
20241014,113200,756825770,5530,5530,5530,5530,155
|
|
20241014,113100,755968620,5530,5530,5530,5530,17
|
|
20241014,113000,755874610,5530,5530,5530,5530,0
|
|
20241014,112900,755874610,5530,5530,5530,5530,100
|
|
20241014,112800,755321610,5530,5530,5530,5510,249
|
|
20241014,112700,753948460,5530,5530,5530,5530,1
|
|
20241014,112600,753942930,5500,5500,5500,5500,0
|
|
20241014,112500,753942930,5500,5520,5530,5500,1508
|
|
20241014,112400,745640090,5520,5520,5520,5520,48
|
|
20241014,112300,745375130,5530,5530,5530,5530,100
|
|
20241014,112200,744822130,5530,5530,5530,5530,20
|
|
20241014,112100,744711530,5530,5520,5530,5520,270
|
|
20241014,112000,743220930,5530,5530,5530,5530,0
|
|
20241014,111900,743220930,5530,5530,5530,5530,1
|
|
20241014,111800,743215400,5510,5510,5510,5510,0
|
|
20241014,111700,743215400,5510,5510,5510,5510,2
|
|
20241014,111600,743204380,5510,5530,5530,5510,326
|
|
20241014,111500,741408100,5530,5530,5530,5530,0
|
|
20241014,111400,741408100,5530,5530,5530,5530,0
|
|
20241014,111300,741408100,5530,5500,5530,5500,11
|
|
20241014,111200,741347300,5530,5530,5530,5530,3
|
|
20241014,111100,741330710,5530,5530,5530,5530,0
|
|
20241014,111000,741330710,5530,5500,5530,5500,37
|
|
20241014,110900,741127180,5530,5510,5530,5510,5
|
|
20241014,110800,741099570,5530,5500,5530,5500,1001
|
|
20241014,110700,735594040,5530,5510,5530,5500,6005
|
|
20241014,110600,702554960,5510,5520,5520,5510,301
|
|
20241014,110500,700893450,5520,5530,5530,5520,74
|
|
20241014,110400,700484250,5530,5520,5530,5520,197
|
|
20241014,110300,699396800,5530,5520,5530,5520,1419
|
|
20241014,110200,691563910,5520,5520,5520,5520,18
|
|
20241014,110100,691464550,5520,5520,5520,5520,67
|
|
20241014,110000,691094710,5510,5510,5510,5510,0
|
|
20241014,105900,691094710,5510,5520,5520,5510,89
|
|
20241014,105800,690603450,5530,5530,5530,5530,0
|
|
20241014,105700,690603450,5530,5530,5530,5530,0
|
|
20241014,105600,690603450,5530,5530,5530,5530,0
|
|
20241014,105500,690603450,5530,5530,5530,5510,137
|
|
20241014,105400,689847840,5530,5520,5530,5520,101
|
|
20241014,105300,689290310,5530,5530,5530,5530,0
|
|
20241014,105200,689290310,5530,5530,5530,5530,0
|
|
20241014,105100,689290310,5530,5520,5530,5520,889
|
|
20241014,105000,684382820,5520,5520,5520,5520,0
|
|
20241014,104900,684382820,5520,5520,5520,5520,431
|
|
20241014,104800,682003700,5510,5510,5510,5510,508
|
|
20241014,104700,679204620,5510,5510,5510,5510,401
|
|
20241014,104600,676995110,5510,5510,5510,5510,71
|
|
20241014,104500,676603900,5520,5510,5520,5510,173
|
|
20241014,104400,675650220,5510,5510,5520,5510,403
|
|
20241014,104300,673429680,5520,5510,5520,5510,243
|
|
20241014,104200,672090650,5520,5520,5520,5520,0
|
|
20241014,104100,672090650,5520,5520,5520,5520,0
|
|
20241014,104000,672090650,5520,5520,5520,5520,3
|
|
20241014,103900,672074090,5520,5520,5520,5520,1
|
|
20241014,103800,672068570,5520,5520,5520,5520,0
|
|
20241014,103700,672068570,5520,5520,5520,5520,50
|
|
20241014,103600,671792570,5520,5510,5520,5510,250
|
|
20241014,103500,670414570,5520,5520,5520,5520,23
|
|
20241014,103400,670287610,5520,5520,5520,5520,137
|
|
20241014,103300,669531370,5510,5510,5520,5510,62
|
|
20241014,103200,669189740,5520,5500,5520,5500,192
|
|
20241014,103100,668130120,5500,5500,5500,5500,269
|
|
20241014,103000,666650620,5500,5510,5510,5500,1545
|
|
20241014,102900,658143110,5510,5520,5520,5510,1915
|
|
20241014,102800,647591360,5520,5520,5520,5520,104
|
|
20241014,102700,647017280,5520,5540,5540,5520,823
|
|
20241014,102600,642474300,5520,5540,5540,5520,906
|
|
20241014,102500,637471180,5520,5520,5530,5520,570
|
|
20241014,102400,634322980,5520,5530,5530,5520,1082
|
|
20241014,102300,628341190,5530,5540,5540,5530,314
|
|
20241014,102200,626604260,5540,5530,5540,5530,3
|
|
20241014,102100,626587650,5520,5530,5530,5520,332
|
|
20241014,102000,624755000,5520,5520,5520,5520,1020
|
|
20241014,101900,619124600,5530,5520,5530,5520,441
|
|
20241014,101800,616688280,5530,5530,5530,5530,25
|
|
20241014,101700,616550030,5530,5530,5530,5530,2010
|
|
20241014,101600,605434730,5530,5540,5540,5530,200
|
|
20241014,101500,604328720,5540,5540,5540,5540,275
|
|
20241014,101400,602805220,5530,5540,5540,5530,103
|
|
20241014,101300,602234630,5540,5540,5540,5540,4
|
|
20241014,101200,602212470,5540,5540,5540,5540,73
|
|
20241014,101100,601808050,5540,5540,5540,5540,129
|
|
20241014,101000,601093390,5540,5550,5550,5540,1456
|
|
20241014,100900,593027130,5550,5550,5550,5550,0
|
|
20241014,100800,593027130,5550,5540,5550,5540,138
|
|
20241014,100700,592262470,5550,5550,5550,5540,249
|
|
20241014,100600,590880620,5550,5550,5550,5550,61
|
|
20241014,100500,590542070,5550,5540,5550,5540,1021
|
|
20241014,100400,584885520,5550,5550,5550,5540,1002
|
|
20241014,100300,579334420,5550,5550,5550,5550,53
|
|
20241014,100200,579040270,5550,5550,5560,5550,112
|
|
20241014,100100,578418640,5550,5550,5560,5550,316
|
|
20241014,100000,576664720,5560,5570,5570,5560,632
|
|
20241014,095900,573150610,5570,5560,5570,5540,434
|
|
20241014,095800,570735530,5570,5550,5570,5550,2227
|
|
20241014,095700,558344620,5550,5550,5560,5550,358
|
|
20241014,095600,556357710,5550,5550,5560,5550,164
|
|
20241014,095500,555447300,5550,5550,5550,5550,201
|
|
20241014,095400,554331750,5540,5550,5550,5540,140
|
|
20241014,095300,553555150,5550,5540,5550,5540,250
|
|
20241014,095200,552169650,5550,5560,5560,5550,22
|
|
20241014,095100,552047530,5560,5540,5560,5540,2339
|
|
20241014,095000,539086390,5530,5540,5560,5530,6042
|
|
20241014,094900,505614200,5540,5550,5560,5540,339
|
|
20241014,094800,503734070,5550,5550,5550,5540,2291
|
|
20241014,094700,491019220,5550,5550,5550,5550,15
|
|
20241014,094600,490935970,5550,5550,5550,5550,1
|
|
20241014,094500,490930420,5550,5550,5550,5540,131
|
|
20241014,094400,490204290,5550,5550,5550,5550,72
|
|
20241014,094300,489804690,5550,5540,5550,5540,38
|
|
20241014,094200,489593850,5530,5530,5530,5530,274
|
|
20241014,094100,488078630,5550,5540,5550,5540,301
|
|
20241014,094000,486411080,5540,5550,5550,5540,41
|
|
20241014,093900,486183930,5550,5560,5560,5540,3873
|
|
20241014,093800,464717570,5560,5550,5570,5540,1758
|
|
20241014,093700,454961890,5540,5560,5570,5540,2909
|
|
20241014,093600,438816990,5560,5560,5580,5550,1121
|
|
20241014,093500,432587430,5580,5560,5580,5560,401
|
|
20241014,093400,430357850,5560,5570,5590,5560,3454
|
|
20241014,093300,411119740,5590,5600,5600,5580,346
|
|
20241014,093200,409187370,5600,5610,5610,5590,127
|
|
20241014,093100,408476260,5600,5580,5610,5580,1092
|
|
20241014,093000,402361870,5600,5580,5600,5580,2198
|
|
20241014,092900,390091900,5590,5610,5610,5590,796
|
|
20241014,092800,385635560,5600,5600,5620,5600,9639
|
|
20241014,092700,331588450,5620,5590,5620,5590,2256
|
|
20241014,092600,318943860,5590,5590,5600,5580,1855
|
|
20241014,092500,308578130,5590,5590,5600,5580,7443
|
|
20241014,092400,266926440,5590,5560,5590,5560,5929
|
|
20241014,092300,233892780,5550,5560,5560,5550,873
|
|
20241014,092200,229044740,5550,5540,5560,5540,1844
|
|
20241014,092100,218809700,5540,5540,5550,5540,264
|
|
20241014,092000,217346850,5540,5540,5540,5530,405
|
|
20241014,091900,215103980,5550,5530,5550,5530,1207
|
|
20241014,091800,208422770,5530,5520,5530,5520,280
|
|
20241014,091700,206874640,5530,5520,5530,5520,261
|
|
20241014,091600,205431910,5530,5500,5530,5500,55
|
|
20241014,091500,205129380,5540,5520,5550,5520,1031
|
|
20241014,091400,199420570,5490,5500,5520,5490,3210
|
|
20241014,091300,181780600,5520,5510,5520,5500,1322
|
|
20241014,091200,174500740,5520,5510,5520,5510,830
|
|
20241014,091100,169922440,5510,5510,5530,5500,1689
|
|
20241014,091000,160619770,5510,5530,5530,5490,4020
|
|
20241014,090900,138500230,5520,5530,5530,5520,170
|
|
20241014,090800,137561130,5530,5530,5530,5520,113
|
|
20241014,090700,136936350,5520,5520,5520,5520,114
|
|
20241014,090600,136307070,5530,5510,5530,5500,442
|
|
20241014,090500,133875610,5510,5560,5560,5510,2594
|
|
20241014,090400,119557120,5560,5560,5560,5550,606
|
|
20241014,090300,116189520,5560,5580,5580,5560,595
|
|
20241014,090200,112879430,5580,5540,5580,5540,6068
|
|
20241014,090100,79131330,5550,5550,5560,5520,7020
|
|
20241014,090000,40172300,5550,5500,5550,5500,7294
|