634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193100,1554057280,5480,5480,5480,5480,2072
|
|
20241007,193000,1554057280,5480,5480,5480,5480,0
|
|
20241007,192900,1554057280,5480,5480,5480,5480,0
|
|
20241007,192800,1554057280,5480,5480,5480,5480,0
|
|
20241007,192700,1554057280,5480,5480,5480,5480,0
|
|
20241007,192600,1554057280,5480,5480,5480,5480,0
|
|
20241007,192500,1554057280,5480,5480,5480,5480,0
|
|
20241007,192400,1554057280,5480,5480,5480,5480,0
|
|
20241007,192300,1554057280,5480,5480,5480,5480,0
|
|
20241007,192200,1554057280,5480,5480,5480,5480,0
|
|
20241007,192100,1554057280,5480,5480,5480,5480,0
|
|
20241007,192000,1554057280,5480,5480,5480,5480,0
|
|
20241007,191900,1554057280,5480,5480,5480,5480,0
|
|
20241007,191800,1554057280,5480,5480,5480,5480,0
|
|
20241007,191700,1554057280,5480,5480,5480,5480,0
|
|
20241007,191600,1554057280,5480,5480,5480,5480,0
|
|
20241007,191500,1554057280,5480,5480,5480,5480,0
|
|
20241007,191400,1554057280,5480,5480,5480,5480,0
|
|
20241007,191300,1554057280,5480,5480,5480,5480,0
|
|
20241007,191200,1554057280,5480,5480,5480,5480,0
|
|
20241007,191100,1554057280,5480,5480,5480,5480,0
|
|
20241007,191000,1554057280,5480,5480,5480,5480,0
|
|
20241007,190900,1554057280,5480,5480,5480,5480,0
|
|
20241007,190800,1554057280,5480,5480,5480,5480,0
|
|
20241007,190700,1554057280,5480,5480,5480,5480,0
|
|
20241007,190600,1554057280,5480,5480,5480,5480,0
|
|
20241007,190500,1554057280,5480,5480,5480,5480,0
|
|
20241007,190400,1554057280,5480,5480,5480,5480,0
|
|
20241007,190300,1554057280,5480,5480,5480,5480,0
|
|
20241007,190200,1554057280,5480,5480,5480,5480,0
|
|
20241007,190100,1554057280,5480,5480,5480,5480,2072
|
|
20241007,190000,1554057280,5480,5480,5480,5480,0
|
|
20241007,185900,1554057280,5480,5480,5480,5480,0
|
|
20241007,185800,1554057280,5480,5480,5480,5480,0
|
|
20241007,185700,1554057280,5480,5480,5480,5480,0
|
|
20241007,185600,1554057280,5480,5480,5480,5480,0
|
|
20241007,185500,1554057280,5480,5480,5480,5480,0
|
|
20241007,185400,1554057280,5480,5480,5480,5480,0
|
|
20241007,185300,1554057280,5480,5480,5480,5480,0
|
|
20241007,185200,1554057280,5480,5480,5480,5480,0
|
|
20241007,185100,1554057280,5480,5480,5480,5480,0
|
|
20241007,185000,1554057280,5480,5480,5480,5480,0
|
|
20241007,184900,1554057280,5480,5480,5480,5480,0
|
|
20241007,184800,1554057280,5480,5480,5480,5480,0
|
|
20241007,184700,1554057280,5480,5480,5480,5480,0
|
|
20241007,184600,1554057280,5480,5480,5480,5480,0
|
|
20241007,184500,1554057280,5480,5480,5480,5480,0
|
|
20241007,184400,1554057280,5480,5480,5480,5480,0
|
|
20241007,184300,1554057280,5480,5480,5480,5480,0
|
|
20241007,184200,1554057280,5480,5480,5480,5480,0
|
|
20241007,184100,1554057280,5480,5480,5480,5480,0
|
|
20241007,184000,1554057280,5480,5480,5480,5480,0
|
|
20241007,183900,1554057280,5480,5480,5480,5480,0
|
|
20241007,183800,1554057280,5480,5480,5480,5480,0
|
|
20241007,183700,1554057280,5480,5480,5480,5480,0
|
|
20241007,183600,1554057280,5480,5480,5480,5480,0
|
|
20241007,183500,1554057280,5480,5480,5480,5480,0
|
|
20241007,183400,1554057280,5480,5480,5480,5480,0
|
|
20241007,183300,1554057280,5480,5480,5480,5480,0
|
|
20241007,183200,1554057280,5480,5480,5480,5480,0
|
|
20241007,183100,1554057280,5480,5480,5480,5480,2072
|
|
20241007,183000,1554057280,5480,5480,5480,5480,0
|
|
20241007,182900,1554057280,5480,5480,5480,5480,0
|
|
20241007,182800,1554057280,5480,5480,5480,5480,0
|
|
20241007,182700,1554057280,5480,5480,5480,5480,0
|
|
20241007,182600,1554057280,5480,5480,5480,5480,0
|
|
20241007,182500,1554057280,5480,5480,5480,5480,0
|
|
20241007,182400,1554057280,5480,5480,5480,5480,0
|
|
20241007,182300,1554057280,5480,5480,5480,5480,0
|
|
20241007,182200,1554057280,5480,5480,5480,5480,0
|
|
20241007,182100,1554057280,5480,5480,5480,5480,0
|
|
20241007,182000,1554057280,5480,5480,5480,5480,0
|
|
20241007,181900,1554057280,5480,5480,5480,5480,0
|
|
20241007,181800,1554057280,5480,5480,5480,5480,0
|
|
20241007,181700,1554057280,5480,5480,5480,5480,0
|
|
20241007,181600,1554057280,5480,5480,5480,5480,0
|
|
20241007,181500,1554057280,5480,5480,5480,5480,0
|
|
20241007,181400,1554057280,5480,5480,5480,5480,0
|
|
20241007,181300,1554057280,5480,5480,5480,5480,0
|
|
20241007,181200,1554057280,5480,5480,5480,5480,0
|
|
20241007,181100,1554057280,5480,5480,5480,5480,0
|
|
20241007,181000,1554057280,5480,5480,5480,5480,0
|
|
20241007,180900,1554057280,5480,5480,5480,5480,0
|
|
20241007,180800,1554057280,5480,5480,5480,5480,0
|
|
20241007,180700,1554057280,5480,5480,5480,5480,0
|
|
20241007,180600,1554057280,5480,5480,5480,5480,0
|
|
20241007,180500,1554057280,5480,5480,5480,5480,0
|
|
20241007,180400,1554057280,5480,5480,5480,5480,0
|
|
20241007,180300,1554057280,5480,5480,5480,5480,0
|
|
20241007,180200,1554057280,5480,5480,5480,5480,0
|
|
20241007,180100,1554057280,5480,5480,5480,5480,2072
|
|
20241007,180000,1554057280,5480,5480,5480,5480,0
|
|
20241007,175900,1554057280,5480,5480,5480,5480,0
|
|
20241007,175800,1554057280,5480,5480,5480,5480,0
|
|
20241007,175700,1554057280,5480,5480,5480,5480,0
|
|
20241007,175600,1554057280,5480,5480,5480,5480,0
|
|
20241007,175500,1554057280,5480,5480,5480,5480,0
|
|
20241007,175400,1554057280,5480,5480,5480,5480,0
|
|
20241007,175300,1554057280,5480,5480,5480,5480,0
|
|
20241007,175200,1554057280,5480,5480,5480,5480,0
|
|
20241007,175100,1554057280,5480,5480,5480,5480,0
|
|
20241007,175000,1554057280,5480,5480,5480,5480,0
|
|
20241007,174900,1554057280,5480,5480,5480,5480,0
|
|
20241007,174800,1554057280,5480,5480,5480,5480,0
|
|
20241007,174700,1554057280,5480,5480,5480,5480,0
|
|
20241007,174600,1554057280,5480,5480,5480,5480,0
|
|
20241007,174500,1554057280,5480,5480,5480,5480,0
|
|
20241007,174400,1554057280,5480,5480,5480,5480,0
|
|
20241007,174300,1554057280,5480,5480,5480,5480,0
|
|
20241007,174200,1554057280,5480,5480,5480,5480,0
|
|
20241007,174100,1554057280,5480,5480,5480,5480,0
|
|
20241007,174000,1554057280,5480,5480,5480,5480,0
|
|
20241007,173900,1554057280,5480,5480,5480,5480,0
|
|
20241007,173800,1554057280,5480,5480,5480,5480,0
|
|
20241007,173700,1554057280,5480,5480,5480,5480,0
|
|
20241007,173600,1554057280,5480,5480,5480,5480,0
|
|
20241007,173500,1554057280,5480,5480,5480,5480,0
|
|
20241007,173400,1554057280,5480,5480,5480,5480,0
|
|
20241007,173300,1554057280,5480,5480,5480,5480,0
|
|
20241007,173200,1554057280,5480,5480,5480,5480,0
|
|
20241007,173100,1554057280,5480,5480,5480,5480,2072
|
|
20241007,173000,1554057280,5480,5480,5480,5480,0
|
|
20241007,172900,1554057280,5480,5480,5480,5480,0
|
|
20241007,172800,1554057280,5480,5480,5480,5480,0
|
|
20241007,172700,1554057280,5480,5480,5480,5480,0
|
|
20241007,172600,1554057280,5480,5480,5480,5480,0
|
|
20241007,172500,1554057280,5480,5480,5480,5480,0
|
|
20241007,172400,1554057280,5480,5480,5480,5480,0
|
|
20241007,172300,1554057280,5480,5480,5480,5480,0
|
|
20241007,172200,1554057280,5480,5480,5480,5480,0
|
|
20241007,172100,1554057280,5480,5480,5480,5480,0
|
|
20241007,172000,1554057280,5480,5480,5480,5480,0
|
|
20241007,171900,1554057280,5480,5480,5480,5480,0
|
|
20241007,171800,1554057280,5480,5480,5480,5480,0
|
|
20241007,171700,1554057280,5480,5480,5480,5480,0
|
|
20241007,171600,1554057280,5480,5480,5480,5480,0
|
|
20241007,171500,1554057280,5480,5480,5480,5480,0
|
|
20241007,171400,1554057280,5480,5480,5480,5480,0
|
|
20241007,171300,1554057280,5480,5480,5480,5480,0
|
|
20241007,171200,1554057280,5480,5480,5480,5480,0
|
|
20241007,171100,1554057280,5480,5480,5480,5480,0
|
|
20241007,171000,1554057280,5480,5480,5480,5480,0
|
|
20241007,170900,1554057280,5480,5480,5480,5480,0
|
|
20241007,170800,1554057280,5480,5480,5480,5480,0
|
|
20241007,170700,1554057280,5480,5480,5480,5480,0
|
|
20241007,170600,1554057280,5480,5480,5480,5480,0
|
|
20241007,170500,1554057280,5480,5480,5480,5480,0
|
|
20241007,170400,1554057280,5480,5480,5480,5480,0
|
|
20241007,170300,1554057280,5480,5480,5480,5480,0
|
|
20241007,170200,1554057280,5480,5480,5480,5480,0
|
|
20241007,170100,1554057280,5480,5480,5480,5480,2072
|
|
20241007,170000,1554057280,5480,5480,5480,5480,0
|
|
20241007,165900,1554057280,5480,5480,5480,5480,0
|
|
20241007,165800,1554057280,5480,5480,5480,5480,0
|
|
20241007,165700,1554057280,5480,5480,5480,5480,0
|
|
20241007,165600,1554057280,5480,5480,5480,5480,0
|
|
20241007,165500,1554057280,5480,5480,5480,5480,0
|
|
20241007,165400,1554057280,5480,5480,5480,5480,0
|
|
20241007,165300,1554057280,5480,5480,5480,5480,0
|
|
20241007,165200,1554057280,5480,5480,5480,5480,0
|
|
20241007,165100,1554057280,5480,5480,5480,5480,0
|
|
20241007,165000,1554057280,5480,5480,5480,5480,0
|
|
20241007,164900,1554057280,5480,5480,5480,5480,0
|
|
20241007,164800,1554057280,5480,5480,5480,5480,0
|
|
20241007,164700,1554057280,5480,5480,5480,5480,0
|
|
20241007,164600,1554057280,5480,5480,5480,5480,0
|
|
20241007,164500,1554057280,5480,5480,5480,5480,0
|
|
20241007,164400,1554057280,5480,5480,5480,5480,0
|
|
20241007,164300,1554057280,5480,5480,5480,5480,0
|
|
20241007,164200,1554057280,5480,5480,5480,5480,0
|
|
20241007,164100,1554057280,5480,5480,5480,5480,0
|
|
20241007,164000,1554057280,5480,5480,5480,5480,0
|
|
20241007,163900,1554057280,5480,5480,5480,5480,0
|
|
20241007,163800,1554057280,5480,5480,5480,5480,0
|
|
20241007,163700,1554057280,5480,5480,5480,5480,0
|
|
20241007,163600,1554057280,5480,5480,5480,5480,0
|
|
20241007,163500,1554057280,5480,5480,5480,5480,0
|
|
20241007,163400,1554057280,5480,5480,5480,5480,0
|
|
20241007,163300,1554057280,5480,5480,5480,5480,0
|
|
20241007,163200,1554057280,5480,5480,5480,5480,0
|
|
20241007,163100,1554057280,5480,5480,5480,5480,2072
|
|
20241007,163000,1554057280,5480,5480,5480,5480,0
|
|
20241007,162900,1554057280,5480,5480,5480,5480,0
|
|
20241007,162800,1554057280,5480,5480,5480,5480,0
|
|
20241007,162700,1554057280,5480,5480,5480,5480,0
|
|
20241007,162600,1554057280,5480,5480,5480,5480,0
|
|
20241007,162500,1554057280,5480,5480,5480,5480,0
|
|
20241007,162400,1554057280,5480,5480,5480,5480,0
|
|
20241007,162300,1554057280,5480,5480,5480,5480,0
|
|
20241007,162200,1554057280,5480,5480,5480,5480,0
|
|
20241007,162100,1554057280,5480,5480,5480,5480,0
|
|
20241007,162000,1554057280,5480,5480,5480,5480,0
|
|
20241007,161900,1554057280,5480,5480,5480,5480,0
|
|
20241007,161800,1554057280,5480,5480,5480,5480,0
|
|
20241007,161700,1554057280,5480,5480,5480,5480,0
|
|
20241007,161600,1554057280,5480,5480,5480,5480,0
|
|
20241007,161500,1554057280,5480,5480,5480,5480,0
|
|
20241007,161400,1554057280,5480,5480,5480,5480,0
|
|
20241007,161300,1554057280,5480,5480,5480,5480,0
|
|
20241007,161200,1554057280,5480,5480,5480,5480,0
|
|
20241007,161100,1554057280,5480,5480,5480,5480,0
|
|
20241007,161000,1554057280,5480,5480,5480,5480,0
|
|
20241007,160900,1554057280,5480,5480,5480,5480,0
|
|
20241007,160800,1554057280,5480,5480,5480,5480,0
|
|
20241007,160700,1554057280,5480,5480,5480,5480,0
|
|
20241007,160600,1554057280,5480,5480,5480,5480,0
|
|
20241007,160500,1554057280,5480,5480,5480,5480,0
|
|
20241007,160400,1554057280,5480,5480,5480,5480,0
|
|
20241007,160300,1554057280,5480,5480,5480,5480,0
|
|
20241007,160200,1554057280,5480,5480,5480,5480,0
|
|
20241007,160100,1554057280,5480,5480,5480,5480,2072
|
|
20241007,160000,1554057280,5480,5480,5480,5480,0
|
|
20241007,155900,1554057280,5480,5480,5480,5480,0
|
|
20241007,155800,1554057280,5480,5480,5480,5480,0
|
|
20241007,155700,1554057280,5480,5480,5480,5480,0
|
|
20241007,155600,1554057280,5480,5480,5480,5480,0
|
|
20241007,155500,1554057280,5480,5480,5480,5480,0
|
|
20241007,155400,1554057280,5480,5480,5480,5480,0
|
|
20241007,155300,1554057280,5480,5480,5480,5480,0
|
|
20241007,155200,1554057280,5480,5480,5480,5480,0
|
|
20241007,155100,1554057280,5480,5480,5480,5480,0
|
|
20241007,155000,1554057280,5480,5480,5480,5480,0
|
|
20241007,154900,1554057280,5480,5480,5480,5480,0
|
|
20241007,154800,1554057280,5480,5480,5480,5480,0
|
|
20241007,154700,1554057280,5480,5480,5480,5480,0
|
|
20241007,154600,1554057280,5480,5480,5480,5480,0
|
|
20241007,154500,1554057280,5480,5480,5480,5480,0
|
|
20241007,154400,1554057280,5480,5480,5480,5480,0
|
|
20241007,154300,1554057280,5480,5480,5480,5480,0
|
|
20241007,154200,1554057280,5480,5480,5480,5480,0
|
|
20241007,154100,1554057280,5480,5480,5480,5480,0
|
|
20241007,154000,1554057280,5480,5480,5480,5480,0
|
|
20241007,153900,1554057280,5480,5480,5480,5480,0
|
|
20241007,153800,1554057280,5480,5480,5480,5480,0
|
|
20241007,153700,1554057280,5480,5480,5480,5480,0
|
|
20241007,153600,1554057280,5480,5480,5480,5480,0
|
|
20241007,153500,1554057280,5480,5480,5480,5480,0
|
|
20241007,153400,1554057280,5480,5480,5480,5480,0
|
|
20241007,153300,1554057280,5480,5480,5480,5480,0
|
|
20241007,153200,1554057280,5480,5480,5480,5480,0
|
|
20241007,153100,1554057280,5480,5480,5480,5480,2072
|
|
20241007,153000,1554057280,5480,5480,5480,5480,2072
|
|
20241007,152900,1542702720,5480,5480,5480,5480,0
|
|
20241007,152800,1542702720,5480,5480,5480,5480,0
|
|
20241007,152700,1542702720,5480,5480,5480,5480,0
|
|
20241007,152600,1542702720,5480,5480,5480,5480,0
|
|
20241007,152500,1542702720,5480,5480,5480,5480,0
|
|
20241007,152400,1542702720,5480,5480,5480,5480,0
|
|
20241007,152300,1542702720,5480,5480,5480,5480,0
|
|
20241007,152200,1542702720,5480,5480,5480,5480,0
|
|
20241007,152100,1542702720,5480,5480,5480,5480,0
|
|
20241007,152000,1542702720,5480,5480,5480,5480,0
|
|
20241007,151900,1542702720,5480,5490,5490,5470,1081
|
|
20241007,151800,1536779380,5480,5480,5490,5480,166
|
|
20241007,151700,1535869340,5480,5480,5480,5480,100
|
|
20241007,151600,1535321340,5480,5490,5490,5480,134
|
|
20241007,151500,1534587000,5490,5490,5490,5490,1730
|
|
20241007,151400,1525089300,5490,5500,5500,5490,818
|
|
20241007,151300,1520598460,5500,5500,5500,5490,98
|
|
20241007,151200,1520060360,5500,5500,5500,5500,1222
|
|
20241007,151100,1513339360,5500,5490,5500,5490,141
|
|
20241007,151000,1512565260,5490,5480,5490,5480,176
|
|
20241007,150900,1511600760,5490,5490,5490,5490,176
|
|
20241007,150800,1510634520,5480,5490,5490,5480,2460
|
|
20241007,150700,1497150120,5490,5480,5490,5480,2953
|
|
20241007,150600,1480941040,5480,5480,5480,5480,644
|
|
20241007,150500,1477411920,5480,5480,5480,5480,500
|
|
20241007,150400,1474671920,5490,5490,5490,5480,567
|
|
20241007,150300,1471561090,5490,5480,5490,5470,503
|
|
20241007,150200,1468804640,5480,5480,5480,5480,0
|
|
20241007,150100,1468804640,5480,5480,5480,5480,130
|
|
20241007,150000,1468092240,5480,5490,5490,5480,600
|
|
20241007,145900,1464800360,5500,5500,5500,5500,3
|
|
20241007,145800,1464783860,5490,5490,5490,5490,36
|
|
20241007,145700,1464586220,5490,5490,5490,5490,2704
|
|
20241007,145600,1449741260,5490,5470,5490,5470,86
|
|
20241007,145500,1449270640,5490,5490,5490,5490,1000
|
|
20241007,145400,1443780640,5490,5490,5490,5470,637
|
|
20241007,145300,1440290410,5490,5490,5490,5490,10
|
|
20241007,145200,1440235510,5480,5480,5480,5480,2
|
|
20241007,145100,1440224550,5480,5480,5490,5480,1029
|
|
20241007,145000,1434576630,5480,5480,5480,5480,1
|
|
20241007,144900,1434571150,5470,5490,5490,5470,278
|
|
20241007,144800,1433050470,5470,5470,5470,5460,1463
|
|
20241007,144700,1425048430,5480,5480,5480,5480,1148
|
|
20241007,144600,1418757390,5490,5490,5490,5490,12
|
|
20241007,144500,1418691510,5480,5480,5490,5480,56
|
|
20241007,144400,1418384090,5490,5490,5490,5490,27
|
|
20241007,144300,1418235860,5490,5490,5490,5490,67
|
|
20241007,144200,1417868030,5490,5490,5490,5490,20
|
|
20241007,144100,1417758230,5490,5490,5490,5490,0
|
|
20241007,144000,1417758230,5490,5490,5490,5490,48
|
|
20241007,143900,1417494710,5490,5490,5490,5490,40
|
|
20241007,143800,1417275110,5490,5480,5490,5480,21
|
|
20241007,143700,1417159900,5490,5490,5490,5490,190
|
|
20241007,143600,1416116800,5490,5490,5490,5490,0
|
|
20241007,143500,1416116800,5490,5490,5500,5490,92
|
|
20241007,143400,1415611620,5490,5490,5490,5490,539
|
|
20241007,143300,1412652510,5490,5490,5490,5490,91
|
|
20241007,143200,1412152920,5490,5490,5490,5490,6
|
|
20241007,143100,1412119980,5490,5500,5500,5490,79
|
|
20241007,143000,1411686180,5500,5500,5500,5500,219
|
|
20241007,142900,1410481680,5490,5490,5490,5490,1
|
|
20241007,142800,1410476190,5490,5490,5490,5490,23
|
|
20241007,142700,1410349920,5490,5490,5490,5490,110
|
|
20241007,142600,1409746020,5490,5490,5490,5490,311
|
|
20241007,142500,1408038630,5490,5490,5500,5490,1353
|
|
20241007,142400,1400597580,5500,5500,5500,5500,5
|
|
20241007,142300,1400570080,5500,5500,5500,5490,490
|
|
20241007,142200,1397875090,5500,5500,5500,5500,1829
|
|
20241007,142100,1387815590,5500,5500,5500,5500,2
|
|
20241007,142000,1387804590,5500,5500,5500,5500,775
|
|
20241007,141900,1383542090,5510,5510,5510,5510,0
|
|
20241007,141800,1383542090,5510,5510,5510,5490,3324
|
|
20241007,141700,1365259950,5500,5500,5500,5500,3814
|
|
20241007,141600,1344282950,5500,5500,5500,5500,2251
|
|
20241007,141500,1331902450,5510,5510,5510,5510,390
|
|
20241007,141400,1329753550,5510,5510,5510,5510,437
|
|
20241007,141300,1327345680,5510,5510,5510,5500,18
|
|
20241007,141200,1327246550,5510,5510,5510,5510,1
|
|
20241007,141100,1327241040,5510,5510,5510,5510,312
|
|
20241007,141000,1325521920,5510,5500,5510,5500,52
|
|
20241007,140900,1325235890,5500,5500,5500,5500,31
|
|
20241007,140800,1325065390,5510,5510,5510,5510,1
|
|
20241007,140700,1325059880,5510,5510,5510,5510,20
|
|
20241007,140600,1324949680,5510,5510,5510,5510,21
|
|
20241007,140500,1324833970,5510,5500,5510,5500,916
|
|
20241007,140400,1319795870,5500,5490,5500,5490,54
|
|
20241007,140300,1319499100,5490,5490,5490,5490,2
|
|
20241007,140200,1319488120,5500,5500,5500,5500,32
|
|
20241007,140100,1319312120,5500,5500,5500,5500,0
|
|
20241007,140000,1319312120,5500,5500,5500,5500,35
|
|
20241007,135900,1319119620,5500,5500,5500,5500,16
|
|
20241007,135800,1319031620,5500,5500,5500,5500,21
|
|
20241007,135700,1318916120,5490,5490,5490,5490,117
|
|
20241007,135600,1318273790,5490,5480,5490,5480,617
|
|
20241007,135500,1314887460,5480,5490,5490,5480,30
|
|
20241007,135400,1314723030,5480,5480,5480,5480,0
|
|
20241007,135300,1314723030,5480,5480,5480,5480,100
|
|
20241007,135200,1314175030,5490,5490,5490,5490,290
|
|
20241007,135100,1312582930,5490,5490,5490,5490,0
|
|
20241007,135000,1312582930,5490,5500,5500,5490,180
|
|
20241007,134900,1311594630,5500,5490,5500,5490,308
|
|
20241007,134800,1309903420,5490,5500,5500,5490,41
|
|
20241007,134700,1309678220,5500,5500,5500,5500,1188
|
|
20241007,134600,1303144220,5500,5500,5500,5500,33
|
|
20241007,134500,1302962720,5500,5500,5500,5500,0
|
|
20241007,134400,1302962720,5500,5500,5500,5500,272
|
|
20241007,134300,1301466720,5510,5510,5510,5510,0
|
|
20241007,134200,1301466720,5510,5510,5510,5510,31
|
|
20241007,134100,1301295910,5510,5510,5510,5510,45
|
|
20241007,134000,1301047960,5510,5510,5510,5510,220
|
|
20241007,133900,1299835760,5510,5510,5510,5500,31
|
|
20241007,133800,1299665200,5510,5510,5510,5510,0
|
|
20241007,133700,1299665200,5510,5510,5510,5510,117
|
|
20241007,133600,1299020530,5510,5510,5510,5510,163
|
|
20241007,133500,1298122400,5510,5520,5520,5510,195
|
|
20241007,133400,1297046930,5520,5520,5520,5520,2
|
|
20241007,133300,1297035890,5520,5520,5520,5520,241
|
|
20241007,133200,1295705570,5520,5510,5520,5510,3089
|
|
20241007,133100,1278671510,5510,5510,5510,5500,175
|
|
20241007,133000,1277708940,5500,5510,5510,5500,951
|
|
20241007,132900,1272468950,5510,5500,5510,5500,1803
|
|
20241007,132800,1262544390,5500,5500,5500,5500,600
|
|
20241007,132700,1259244390,5480,5490,5490,5480,383
|
|
20241007,132600,1257142550,5490,5490,5490,5490,10
|
|
20241007,132500,1257087650,5490,5500,5500,5490,64
|
|
20241007,132400,1256736280,5480,5480,5480,5480,0
|
|
20241007,132300,1256736280,5480,5480,5480,5480,0
|
|
20241007,132200,1256736280,5480,5500,5510,5480,2199
|
|
20241007,132100,1244628640,5510,5490,5510,5490,2919
|
|
20241007,132000,1228569740,5490,5490,5490,5490,215
|
|
20241007,131900,1227389390,5490,5490,5490,5490,365
|
|
20241007,131800,1225385540,5490,5490,5490,5470,432
|
|
20241007,131700,1223014770,5480,5480,5480,5480,73
|
|
20241007,131600,1222614730,5490,5490,5490,5490,493
|
|
20241007,131500,1219908160,5480,5480,5480,5480,17
|
|
20241007,131400,1219815000,5490,5480,5490,5480,429
|
|
20241007,131300,1217464060,5490,5490,5490,5490,431
|
|
20241007,131200,1215097870,5480,5470,5480,5470,234
|
|
20241007,131100,1213817740,5470,5480,5480,5470,326
|
|
20241007,131000,1212031270,5480,5500,5500,5480,822
|
|
20241007,130900,1207513480,5500,5500,5500,5500,35
|
|
20241007,130800,1207320980,5500,5500,5500,5500,0
|
|
20241007,130700,1207320980,5500,5500,5500,5500,40
|
|
20241007,130600,1207100980,5500,5490,5500,5480,2299
|
|
20241007,130500,1194476460,5500,5500,5500,5500,1000
|
|
20241007,130400,1188976460,5500,5500,5500,5500,223
|
|
20241007,130300,1187749960,5500,5500,5510,5500,1005
|
|
20241007,130200,1182221860,5500,5500,5500,5500,334
|
|
20241007,130100,1180384860,5490,5460,5500,5460,908
|
|
20241007,130000,1175399510,5450,5490,5490,5450,3275
|
|
20241007,125900,1157526300,5490,5500,5500,5490,152
|
|
20241007,125800,1156691800,5490,5490,5490,5490,0
|
|
20241007,125700,1156691800,5490,5490,5490,5490,52
|
|
20241007,125600,1156406320,5470,5500,5500,5470,4132
|
|
20241007,125500,1133786870,5500,5500,5500,5500,351
|
|
20241007,125400,1131856370,5500,5500,5510,5500,831
|
|
20241007,125300,1127281870,5500,5500,5510,5500,611
|
|
20241007,125200,1123915370,5500,5510,5510,5500,14
|
|
20241007,125100,1123838240,5500,5500,5500,5500,0
|
|
20241007,125000,1123838240,5500,5500,5500,5500,750
|
|
20241007,124900,1119713240,5500,5500,5500,5500,0
|
|
20241007,124800,1119713240,5500,5500,5500,5500,1
|
|
20241007,124700,1119707740,5500,5510,5510,5500,308
|
|
20241007,124600,1118013730,5510,5500,5510,5500,287
|
|
20241007,124500,1116435190,5500,5510,5510,5500,221
|
|
20241007,124400,1115219480,5510,5510,5510,5500,425
|
|
20241007,124300,1112877740,5510,5510,5510,5500,387
|
|
20241007,124200,1110748930,5510,5510,5510,5510,410
|
|
20241007,124100,1108489830,5510,5500,5510,5500,2
|
|
20241007,124000,1108478820,5510,5510,5510,5510,4
|
|
20241007,123900,1108456780,5510,5510,5510,5510,4
|
|
20241007,123800,1108434740,5500,5500,5500,5500,0
|
|
20241007,123700,1108434740,5500,5500,5500,5500,6
|
|
20241007,123600,1108401740,5500,5500,5500,5500,301
|
|
20241007,123500,1106746240,5500,5500,5500,5500,0
|
|
20241007,123400,1106746240,5500,5510,5510,5500,151
|
|
20241007,123300,1105915730,5500,5500,5510,5500,1115
|
|
20241007,123200,1099779630,5500,5500,5500,5500,170
|
|
20241007,123100,1098844630,5480,5480,5480,5480,0
|
|
20241007,123000,1098844630,5480,5490,5500,5480,514
|
|
20241007,122900,1096022960,5490,5490,5490,5490,262
|
|
20241007,122800,1094584580,5500,5500,5500,5500,190
|
|
20241007,122700,1093539580,5500,5500,5500,5500,564
|
|
20241007,122600,1090437580,5500,5500,5500,5500,280
|
|
20241007,122500,1088897580,5500,5500,5500,5500,118
|
|
20241007,122400,1088248580,5500,5490,5510,5490,214
|
|
20241007,122300,1087073560,5490,5490,5490,5490,0
|
|
20241007,122200,1087073560,5490,5500,5500,5490,200
|
|
20241007,122100,1085974550,5500,5500,5500,5500,131
|
|
20241007,122000,1085254050,5500,5500,5500,5500,286
|
|
20241007,121900,1083681050,5500,5500,5500,5500,25
|
|
20241007,121800,1083543550,5500,5500,5500,5500,510
|
|
20241007,121700,1080738550,5500,5500,5500,5500,1
|
|
20241007,121600,1080733050,5510,5500,5510,5500,21
|
|
20241007,121500,1080617500,5500,5500,5500,5500,404
|
|
20241007,121400,1078395500,5510,5510,5510,5510,206
|
|
20241007,121300,1077260440,5510,5500,5510,5500,81
|
|
20241007,121200,1076814930,5500,5500,5500,5500,0
|
|
20241007,121100,1076814930,5500,5500,5500,5500,1000
|
|
20241007,121000,1071314930,5510,5500,5510,5500,121
|
|
20241007,120900,1070649220,5510,5490,5510,5490,2065
|
|
20241007,120800,1059311470,5500,5500,5500,5500,485
|
|
20241007,120700,1056643970,5500,5510,5510,5500,729
|
|
20241007,120600,1052634250,5510,5500,5510,5500,6
|
|
20241007,120500,1052601240,5500,5500,5500,5500,301
|
|
20241007,120400,1050945740,5500,5500,5500,5500,47
|
|
20241007,120300,1050687240,5500,5510,5520,5500,230
|
|
20241007,120200,1049420290,5510,5510,5510,5500,245
|
|
20241007,120100,1048070360,5500,5510,5510,5500,29
|
|
20241007,120000,1047910810,5510,5510,5510,5510,3
|
|
20241007,115900,1047894280,5510,5510,5510,5510,0
|
|
20241007,115800,1047894280,5510,5510,5520,5510,20
|
|
20241007,115700,1047784060,5520,5520,5520,5520,11
|
|
20241007,115600,1047723340,5520,5520,5520,5520,1009
|
|
20241007,115500,1042153660,5500,5500,5510,5500,1092
|
|
20241007,115400,1036139880,5510,5500,5510,5500,530
|
|
20241007,115300,1033221280,5510,5500,5510,5500,771
|
|
20241007,115200,1028973080,5510,5510,5510,5510,7
|
|
20241007,115100,1028934510,5510,5510,5510,5500,56
|
|
20241007,115000,1028626130,5510,5510,5510,5510,76
|
|
20241007,114900,1028207370,5510,5510,5510,5510,2
|
|
20241007,114800,1028196350,5510,5510,5520,5510,25
|
|
20241007,114700,1028058580,5510,5510,5510,5510,101
|
|
20241007,114600,1027502070,5510,5510,5510,5510,0
|
|
20241007,114500,1027502070,5510,5510,5510,5500,481
|
|
20241007,114400,1024851780,5510,5500,5510,5500,376
|
|
20241007,114300,1022780080,5510,5500,5510,5500,101
|
|
20241007,114200,1022224550,5500,5500,5500,5500,10
|
|
20241007,114100,1022169550,5500,5500,5500,5500,76
|
|
20241007,114000,1021751550,5500,5500,5500,5500,135
|
|
20241007,113900,1021009050,5500,5510,5510,5500,36
|
|
20241007,113800,1020810800,5510,5510,5510,5510,505
|
|
20241007,113700,1018028250,5510,5510,5510,5510,302
|
|
20241007,113600,1016364230,5510,5500,5510,5500,192
|
|
20241007,113500,1015308200,5500,5500,5500,5490,323
|
|
20241007,113400,1013531820,5490,5490,5490,5490,9
|
|
20241007,113300,1013482410,5490,5490,5490,5490,4
|
|
20241007,113200,1013460450,5500,5500,5500,5500,1
|
|
20241007,113100,1013454950,5490,5490,5490,5490,492
|
|
20241007,113000,1010753870,5490,5490,5500,5490,1275
|
|
20241007,112900,1003754110,5490,5490,5490,5490,4
|
|
20241007,112800,1003732150,5500,5500,5500,5500,28
|
|
20241007,112700,1003578150,5500,5500,5500,5490,615
|
|
20241007,112600,1000195830,5500,5510,5510,5500,1041
|
|
20241007,112500,994470230,5510,5510,5510,5510,130
|
|
20241007,112400,993753930,5510,5510,5520,5510,455
|
|
20241007,112300,991246380,5510,5520,5520,5510,251
|
|
20241007,112200,989863020,5520,5510,5520,5510,749
|
|
20241007,112100,985731440,5520,5510,5520,5510,1811
|
|
20241007,112000,975744730,5510,5510,5510,5510,19
|
|
20241007,111900,975640040,5510,5500,5510,5490,2205
|
|
20241007,111800,963502500,5510,5510,5510,5500,1409
|
|
20241007,111700,955748910,5510,5500,5510,5500,775
|
|
20241007,111600,951478710,5500,5510,5510,5500,110
|
|
20241007,111500,950873610,5510,5500,5510,5500,247
|
|
20241007,111400,949514740,5500,5510,5510,5500,886
|
|
20241007,111300,944641720,5510,5500,5510,5500,1451
|
|
20241007,111200,936648710,5500,5510,5510,5500,216
|
|
20241007,111100,935460620,5500,5500,5500,5500,585
|
|
20241007,111000,932243120,5500,5500,5510,5500,14789
|
|
20241007,110900,850881020,5490,5490,5490,5490,38
|
|
20241007,110800,850672400,5490,5480,5490,5470,3967
|
|
20241007,110700,828917800,5480,5480,5490,5480,535
|
|
20241007,110600,825982000,5480,5480,5480,5480,572
|
|
20241007,110500,822847440,5490,5490,5490,5490,276
|
|
20241007,110400,821332200,5490,5490,5490,5480,1178
|
|
20241007,110300,814865020,5490,5480,5490,5480,1397
|
|
20241007,110200,807197010,5480,5490,5490,5480,841
|
|
20241007,110100,802582320,5490,5490,5490,5490,156
|
|
20241007,110000,801725880,5480,5480,5490,5480,1233
|
|
20241007,105900,794963030,5480,5490,5490,5480,312
|
|
20241007,105800,793253150,5490,5470,5490,5470,472
|
|
20241007,105700,790667570,5470,5470,5470,5470,691
|
|
20241007,105600,786887800,5470,5460,5470,5460,1334
|
|
20241007,105500,779594280,5460,5460,5460,5460,19
|
|
20241007,105400,779490540,5460,5460,5460,5460,393
|
|
20241007,105300,777344760,5460,5450,5460,5430,1305
|
|
20241007,105200,770239890,5460,5450,5460,5450,486
|
|
20241007,105100,767589250,5450,5450,5470,5450,2495
|
|
20241007,105000,753961050,5450,5440,5450,5440,881
|
|
20241007,104900,749167390,5450,5450,5460,5450,727
|
|
20241007,104800,745205230,5460,5460,5460,5450,2086
|
|
20241007,104700,733819130,5470,5470,5470,5470,9
|
|
20241007,104600,733769900,5470,5470,5470,5470,516
|
|
20241007,104500,730947380,5470,5470,5480,5470,1684
|
|
20241007,104400,721735880,5470,5470,5470,5470,1
|
|
20241007,104300,721730410,5480,5480,5480,5480,0
|
|
20241007,104200,721730410,5480,5480,5480,5480,22
|
|
20241007,104100,721609850,5490,5490,5490,5490,481
|
|
20241007,104000,718969160,5470,5480,5480,5470,92
|
|
20241007,103900,718465260,5490,5490,5490,5490,100
|
|
20241007,103800,717916260,5480,5490,5490,5480,2228
|
|
20241007,103700,705687330,5480,5480,5480,5480,432
|
|
20241007,103600,703319970,5490,5480,5490,5480,2470
|
|
20241007,103500,689768370,5480,5460,5480,5460,42
|
|
20241007,103400,689538410,5480,5470,5480,5450,1050
|
|
20241007,103300,683798760,5470,5470,5480,5470,249
|
|
20241007,103200,682434730,5470,5480,5480,5470,333
|
|
20241007,103100,680613020,5480,5480,5480,5480,0
|
|
20241007,103000,680613020,5480,5470,5480,5470,206
|
|
20241007,102900,679484150,5480,5480,5480,5450,4331
|
|
20241007,102800,655833750,5490,5480,5490,5480,156
|
|
20241007,102700,654978310,5490,5490,5490,5490,553
|
|
20241007,102600,651942340,5500,5480,5500,5480,261
|
|
20241007,102500,650506870,5500,5480,5500,5480,4371
|
|
20241007,102400,626481630,5480,5470,5480,5470,2869
|
|
20241007,102300,610761480,5470,5470,5470,5470,541
|
|
20241007,102200,607802210,5470,5470,5470,5470,1260
|
|
20241007,102100,600910010,5470,5460,5470,5460,282
|
|
20241007,102000,599368370,5460,5460,5470,5460,127
|
|
20241007,101900,598674550,5470,5480,5480,5460,977
|
|
20241007,101800,593329730,5480,5470,5480,5460,5500
|
|
20241007,101700,563237590,5470,5470,5470,5460,511
|
|
20241007,101600,560442950,5470,5470,5470,5470,79
|
|
20241007,101500,560010820,5470,5460,5470,5460,1518
|
|
20241007,101400,551722530,5460,5450,5460,5450,611
|
|
20241007,101300,548388740,5450,5460,5460,5450,465
|
|
20241007,101200,545849990,5460,5460,5460,5460,420
|
|
20241007,101100,543556790,5460,5460,5470,5450,2181
|
|
20241007,101000,531652660,5460,5450,5460,5450,1297
|
|
20241007,100900,524583210,5470,5460,5470,5460,1473
|
|
20241007,100800,516533930,5460,5470,5480,5460,4500
|
|
20241007,100700,491919970,5470,5460,5470,5450,1551
|
|
20241007,100600,483444380,5460,5450,5470,5450,2727
|
|
20241007,100500,468572630,5460,5450,5460,5450,2481
|
|
20241007,100400,455032100,5460,5460,5460,5460,475
|
|
20241007,100300,452438600,5460,5440,5460,5440,2273
|
|
20241007,100200,440052840,5440,5440,5450,5440,1942
|
|
20241007,100100,429482360,5440,5440,5450,5440,1639
|
|
20241007,100000,420558880,5440,5440,5450,5440,216
|
|
20241007,095900,419383800,5450,5450,5450,5450,630
|
|
20241007,095800,415950300,5450,5440,5450,5440,3042
|
|
20241007,095700,399371470,5440,5440,5450,5420,1578
|
|
20241007,095600,390795240,5440,5420,5440,5400,2753
|
|
20241007,095500,375839980,5400,5420,5430,5400,2180
|
|
20241007,095400,364026030,5430,5430,5440,5430,505
|
|
20241007,095300,361279420,5430,5440,5450,5430,4936
|
|
20241007,095200,334440090,5450,5440,5450,5440,716
|
|
20241007,095100,330544650,5440,5430,5450,5420,4477
|
|
20241007,095000,306215000,5420,5420,5430,5420,2455
|
|
20241007,094900,292907060,5430,5420,5430,5410,4282
|
|
20241007,094800,269697790,5410,5400,5410,5400,1321
|
|
20241007,094700,262554170,5400,5400,5410,5390,2323
|
|
20241007,094600,250007470,5400,5390,5400,5390,1336
|
|
20241007,094500,242806390,5390,5380,5390,5380,605
|
|
20241007,094400,239551470,5370,5370,5380,5370,942
|
|
20241007,094300,234492870,5380,5380,5380,5370,351
|
|
20241007,094200,232604500,5380,5370,5380,5370,1186
|
|
20241007,094100,226224320,5380,5380,5380,5380,835
|
|
20241007,094000,221732020,5370,5370,5370,5370,603
|
|
20241007,093900,218493910,5370,5370,5370,5360,2888
|
|
20241007,093800,202997900,5370,5370,5380,5360,1724
|
|
20241007,093700,193756110,5380,5370,5380,5360,495
|
|
20241007,093600,191102860,5370,5360,5370,5360,1377
|
|
20241007,093500,183714540,5370,5360,5370,5350,2405
|
|
20241007,093400,170823680,5360,5360,5360,5360,504
|
|
20241007,093300,168122240,5360,5350,5360,5350,106
|
|
20241007,093200,167554490,5350,5350,5350,5350,126
|
|
20241007,093100,166880390,5350,5350,5350,5350,680
|
|
20241007,093000,163242390,5340,5350,5350,5340,820
|
|
20241007,092900,158858390,5340,5340,5350,5340,341
|
|
20241007,092800,157037440,5340,5350,5350,5340,1245
|
|
20241007,092700,150379820,5350,5350,5350,5350,451
|
|
20241007,092600,147966970,5350,5340,5350,5340,1391
|
|
20241007,092500,140528210,5350,5350,5350,5350,465
|
|
20241007,092400,138040460,5350,5350,5350,5350,21
|
|
20241007,092300,137928110,5360,5350,5360,5350,993
|
|
20241007,092200,132613450,5340,5340,5340,5340,8
|
|
20241007,092100,132570730,5330,5340,5340,5330,2000
|
|
20241007,092000,121894230,5340,5350,5350,5340,1174
|
|
20241007,091900,115614340,5350,5350,5350,5350,3266
|
|
20241007,091800,98141240,5360,5360,5370,5360,523
|
|
20241007,091700,95337940,5360,5360,5360,5360,310
|
|
20241007,091600,93676340,5350,5350,5350,5350,73
|
|
20241007,091500,93285790,5360,5350,5360,5350,20
|
|
20241007,091400,93178780,5350,5360,5360,5350,130
|
|
20241007,091300,92482080,5360,5350,5360,5350,383
|
|
20241007,091200,90433020,5340,5320,5340,5320,1077
|
|
20241007,091100,84686040,5320,5320,5320,5320,16
|
|
20241007,091000,84600920,5320,5320,5330,5320,2749
|
|
20241007,090900,69976050,5320,5340,5340,5320,60
|
|
20241007,090800,69655850,5340,5320,5340,5320,66
|
|
20241007,090700,69304170,5320,5340,5340,5310,574
|
|
20241007,090600,66251200,5310,5310,5310,5310,521
|
|
20241007,090500,63484690,5340,5340,5340,5300,389
|
|
20241007,090400,61417880,5340,5300,5350,5300,1209
|
|
20241007,090300,55008170,5300,5330,5330,5300,3735
|
|
20241007,090200,35170400,5320,5330,5330,5320,710
|
|
20241007,090100,31386270,5330,5350,5350,5320,1545
|
|
20241007,090000,23127260,5350,5350,5380,5350,4320
|