633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,193000,9082345210,5330,5330,5330,5330,11682
|
|
20241017,192900,9082345210,5330,5330,5330,5330,0
|
|
20241017,192800,9082345210,5330,5330,5330,5330,0
|
|
20241017,192700,9082345210,5330,5330,5330,5330,0
|
|
20241017,192600,9082345210,5330,5330,5330,5330,0
|
|
20241017,192500,9082345210,5330,5330,5330,5330,0
|
|
20241017,192400,9082345210,5330,5330,5330,5330,0
|
|
20241017,192300,9082345210,5330,5330,5330,5330,0
|
|
20241017,192200,9082345210,5330,5330,5330,5330,0
|
|
20241017,192100,9082345210,5330,5330,5330,5330,0
|
|
20241017,192000,9082345210,5330,5330,5330,5330,0
|
|
20241017,191900,9082345210,5330,5330,5330,5330,0
|
|
20241017,191800,9082345210,5330,5330,5330,5330,0
|
|
20241017,191700,9082345210,5330,5330,5330,5330,0
|
|
20241017,191600,9082345210,5330,5330,5330,5330,0
|
|
20241017,191500,9082345210,5330,5330,5330,5330,0
|
|
20241017,191400,9082345210,5330,5330,5330,5330,0
|
|
20241017,191300,9082345210,5330,5330,5330,5330,0
|
|
20241017,191200,9082345210,5330,5330,5330,5330,0
|
|
20241017,191100,9082345210,5330,5330,5330,5330,0
|
|
20241017,191000,9082345210,5330,5330,5330,5330,0
|
|
20241017,190900,9082345210,5330,5330,5330,5330,0
|
|
20241017,190800,9082345210,5330,5330,5330,5330,0
|
|
20241017,190700,9082345210,5330,5330,5330,5330,0
|
|
20241017,190600,9082345210,5330,5330,5330,5330,0
|
|
20241017,190500,9082345210,5330,5330,5330,5330,0
|
|
20241017,190400,9082345210,5330,5330,5330,5330,0
|
|
20241017,190300,9082345210,5330,5330,5330,5330,0
|
|
20241017,190200,9082345210,5330,5330,5330,5330,0
|
|
20241017,190100,9082345210,5330,5330,5330,5330,0
|
|
20241017,190000,9082345210,5330,5330,5330,5330,11682
|
|
20241017,185900,9082345210,5330,5330,5330,5330,0
|
|
20241017,185800,9082345210,5330,5330,5330,5330,0
|
|
20241017,185700,9082345210,5330,5330,5330,5330,0
|
|
20241017,185600,9082345210,5330,5330,5330,5330,0
|
|
20241017,185500,9082345210,5330,5330,5330,5330,0
|
|
20241017,185400,9082345210,5330,5330,5330,5330,0
|
|
20241017,185300,9082345210,5330,5330,5330,5330,0
|
|
20241017,185200,9082345210,5330,5330,5330,5330,0
|
|
20241017,185100,9082345210,5330,5330,5330,5330,0
|
|
20241017,185000,9082345210,5330,5330,5330,5330,0
|
|
20241017,184900,9082345210,5330,5330,5330,5330,0
|
|
20241017,184800,9082345210,5330,5330,5330,5330,0
|
|
20241017,184700,9082345210,5330,5330,5330,5330,0
|
|
20241017,184600,9082345210,5330,5330,5330,5330,0
|
|
20241017,184500,9082345210,5330,5330,5330,5330,0
|
|
20241017,184400,9082345210,5330,5330,5330,5330,0
|
|
20241017,184300,9082345210,5330,5330,5330,5330,0
|
|
20241017,184200,9082345210,5330,5330,5330,5330,0
|
|
20241017,184100,9082345210,5330,5330,5330,5330,0
|
|
20241017,184000,9082345210,5330,5330,5330,5330,0
|
|
20241017,183900,9082345210,5330,5330,5330,5330,0
|
|
20241017,183800,9082345210,5330,5330,5330,5330,0
|
|
20241017,183700,9082345210,5330,5330,5330,5330,0
|
|
20241017,183600,9082345210,5330,5330,5330,5330,0
|
|
20241017,183500,9082345210,5330,5330,5330,5330,0
|
|
20241017,183400,9082345210,5330,5330,5330,5330,0
|
|
20241017,183300,9082345210,5330,5330,5330,5330,0
|
|
20241017,183200,9082345210,5330,5330,5330,5330,0
|
|
20241017,183100,9082345210,5330,5330,5330,5330,0
|
|
20241017,183000,9082345210,5330,5330,5330,5330,11682
|
|
20241017,182900,9082345210,5330,5330,5330,5330,0
|
|
20241017,182800,9082345210,5330,5330,5330,5330,0
|
|
20241017,182700,9082345210,5330,5330,5330,5330,0
|
|
20241017,182600,9082345210,5330,5330,5330,5330,0
|
|
20241017,182500,9082345210,5330,5330,5330,5330,0
|
|
20241017,182400,9082345210,5330,5330,5330,5330,0
|
|
20241017,182300,9082345210,5330,5330,5330,5330,0
|
|
20241017,182200,9082345210,5330,5330,5330,5330,0
|
|
20241017,182100,9082345210,5330,5330,5330,5330,0
|
|
20241017,182000,9082345210,5330,5330,5330,5330,0
|
|
20241017,181900,9082345210,5330,5330,5330,5330,0
|
|
20241017,181800,9082345210,5330,5330,5330,5330,0
|
|
20241017,181700,9082345210,5330,5330,5330,5330,0
|
|
20241017,181600,9082345210,5330,5330,5330,5330,0
|
|
20241017,181500,9082345210,5330,5330,5330,5330,0
|
|
20241017,181400,9082345210,5330,5330,5330,5330,0
|
|
20241017,181300,9082345210,5330,5330,5330,5330,0
|
|
20241017,181200,9082345210,5330,5330,5330,5330,0
|
|
20241017,181100,9082345210,5330,5330,5330,5330,0
|
|
20241017,181000,9082345210,5330,5330,5330,5330,0
|
|
20241017,180900,9082345210,5330,5330,5330,5330,0
|
|
20241017,180800,9082345210,5330,5330,5330,5330,0
|
|
20241017,180700,9082345210,5330,5330,5330,5330,0
|
|
20241017,180600,9082345210,5330,5330,5330,5330,0
|
|
20241017,180500,9082345210,5330,5330,5330,5330,0
|
|
20241017,180400,9082345210,5330,5330,5330,5330,0
|
|
20241017,180300,9082345210,5330,5330,5330,5330,0
|
|
20241017,180200,9082345210,5330,5330,5330,5330,0
|
|
20241017,180100,9082345210,5330,5330,5330,5330,0
|
|
20241017,180000,9082345210,5330,5330,5330,5330,11682
|
|
20241017,175900,9082345210,5330,5330,5330,5330,0
|
|
20241017,175800,9082345210,5330,5330,5330,5330,0
|
|
20241017,175700,9082345210,5330,5330,5330,5330,0
|
|
20241017,175600,9082345210,5330,5330,5330,5330,0
|
|
20241017,175500,9082345210,5330,5330,5330,5330,0
|
|
20241017,175400,9082345210,5330,5330,5330,5330,0
|
|
20241017,175300,9082345210,5330,5330,5330,5330,0
|
|
20241017,175200,9082345210,5330,5330,5330,5330,0
|
|
20241017,175100,9082345210,5330,5330,5330,5330,0
|
|
20241017,175000,9082345210,5330,5330,5330,5330,0
|
|
20241017,174900,9082345210,5330,5330,5330,5330,0
|
|
20241017,174800,9082345210,5330,5330,5330,5330,0
|
|
20241017,174700,9082345210,5330,5330,5330,5330,0
|
|
20241017,174600,9082345210,5330,5330,5330,5330,0
|
|
20241017,174500,9082345210,5330,5330,5330,5330,0
|
|
20241017,174400,9082345210,5330,5330,5330,5330,0
|
|
20241017,174300,9082345210,5330,5330,5330,5330,0
|
|
20241017,174200,9082345210,5330,5330,5330,5330,0
|
|
20241017,174100,9082345210,5330,5330,5330,5330,0
|
|
20241017,174000,9082345210,5330,5330,5330,5330,0
|
|
20241017,173900,9082345210,5330,5330,5330,5330,0
|
|
20241017,173800,9082345210,5330,5330,5330,5330,0
|
|
20241017,173700,9082345210,5330,5330,5330,5330,0
|
|
20241017,173600,9082345210,5330,5330,5330,5330,0
|
|
20241017,173500,9082345210,5330,5330,5330,5330,0
|
|
20241017,173400,9082345210,5330,5330,5330,5330,0
|
|
20241017,173300,9082345210,5330,5330,5330,5330,0
|
|
20241017,173200,9082345210,5330,5330,5330,5330,0
|
|
20241017,173100,9082345210,5330,5330,5330,5330,0
|
|
20241017,173000,9082345210,5330,5330,5330,5330,11682
|
|
20241017,172900,9082345210,5330,5330,5330,5330,0
|
|
20241017,172800,9082345210,5330,5330,5330,5330,0
|
|
20241017,172700,9082345210,5330,5330,5330,5330,0
|
|
20241017,172600,9082345210,5330,5330,5330,5330,0
|
|
20241017,172500,9082345210,5330,5330,5330,5330,0
|
|
20241017,172400,9082345210,5330,5330,5330,5330,0
|
|
20241017,172300,9082345210,5330,5330,5330,5330,0
|
|
20241017,172200,9082345210,5330,5330,5330,5330,0
|
|
20241017,172100,9082345210,5330,5330,5330,5330,0
|
|
20241017,172000,9082345210,5330,5330,5330,5330,0
|
|
20241017,171900,9082345210,5330,5330,5330,5330,0
|
|
20241017,171800,9082345210,5330,5330,5330,5330,0
|
|
20241017,171700,9082345210,5330,5330,5330,5330,0
|
|
20241017,171600,9082345210,5330,5330,5330,5330,0
|
|
20241017,171500,9082345210,5330,5330,5330,5330,0
|
|
20241017,171400,9082345210,5330,5330,5330,5330,0
|
|
20241017,171300,9082345210,5330,5330,5330,5330,0
|
|
20241017,171200,9082345210,5330,5330,5330,5330,0
|
|
20241017,171100,9082345210,5330,5330,5330,5330,0
|
|
20241017,171000,9082345210,5330,5330,5330,5330,0
|
|
20241017,170900,9082345210,5330,5330,5330,5330,0
|
|
20241017,170800,9082345210,5330,5330,5330,5330,0
|
|
20241017,170700,9082345210,5330,5330,5330,5330,0
|
|
20241017,170600,9082345210,5330,5330,5330,5330,0
|
|
20241017,170500,9082345210,5330,5330,5330,5330,0
|
|
20241017,170400,9082345210,5330,5330,5330,5330,0
|
|
20241017,170300,9082345210,5330,5330,5330,5330,0
|
|
20241017,170200,9082345210,5330,5330,5330,5330,0
|
|
20241017,170100,9082345210,5330,5330,5330,5330,0
|
|
20241017,170000,9082345210,5330,5330,5330,5330,11682
|
|
20241017,165900,9082345210,5330,5330,5330,5330,0
|
|
20241017,165800,9082345210,5330,5330,5330,5330,0
|
|
20241017,165700,9082345210,5330,5330,5330,5330,0
|
|
20241017,165600,9082345210,5330,5330,5330,5330,0
|
|
20241017,165500,9082345210,5330,5330,5330,5330,0
|
|
20241017,165400,9082345210,5330,5330,5330,5330,0
|
|
20241017,165300,9082345210,5330,5330,5330,5330,0
|
|
20241017,165200,9082345210,5330,5330,5330,5330,0
|
|
20241017,165100,9082345210,5330,5330,5330,5330,0
|
|
20241017,165000,9082345210,5330,5330,5330,5330,0
|
|
20241017,164900,9082345210,5330,5330,5330,5330,0
|
|
20241017,164800,9082345210,5330,5330,5330,5330,0
|
|
20241017,164700,9082345210,5330,5330,5330,5330,0
|
|
20241017,164600,9082345210,5330,5330,5330,5330,0
|
|
20241017,164500,9082345210,5330,5330,5330,5330,0
|
|
20241017,164400,9082345210,5330,5330,5330,5330,0
|
|
20241017,164300,9082345210,5330,5330,5330,5330,0
|
|
20241017,164200,9082345210,5330,5330,5330,5330,0
|
|
20241017,164100,9082345210,5330,5330,5330,5330,0
|
|
20241017,164000,9082345210,5330,5330,5330,5330,0
|
|
20241017,163900,9082345210,5330,5330,5330,5330,0
|
|
20241017,163800,9082345210,5330,5330,5330,5330,0
|
|
20241017,163700,9082345210,5330,5330,5330,5330,0
|
|
20241017,163600,9082345210,5330,5330,5330,5330,0
|
|
20241017,163500,9082345210,5330,5330,5330,5330,0
|
|
20241017,163400,9082345210,5330,5330,5330,5330,0
|
|
20241017,163300,9082345210,5330,5330,5330,5330,0
|
|
20241017,163200,9082345210,5330,5330,5330,5330,0
|
|
20241017,163100,9082345210,5330,5330,5330,5330,0
|
|
20241017,163000,9082345210,5330,5330,5330,5330,11682
|
|
20241017,162900,9082345210,5330,5330,5330,5330,0
|
|
20241017,162800,9082345210,5330,5330,5330,5330,0
|
|
20241017,162700,9082345210,5330,5330,5330,5330,0
|
|
20241017,162600,9082345210,5330,5330,5330,5330,0
|
|
20241017,162500,9082345210,5330,5330,5330,5330,0
|
|
20241017,162400,9082345210,5330,5330,5330,5330,0
|
|
20241017,162300,9082345210,5330,5330,5330,5330,0
|
|
20241017,162200,9082345210,5330,5330,5330,5330,0
|
|
20241017,162100,9082345210,5330,5330,5330,5330,0
|
|
20241017,162000,9082345210,5330,5330,5330,5330,0
|
|
20241017,161900,9082345210,5330,5330,5330,5330,0
|
|
20241017,161800,9082345210,5330,5330,5330,5330,0
|
|
20241017,161700,9082345210,5330,5330,5330,5330,0
|
|
20241017,161600,9082345210,5330,5330,5330,5330,0
|
|
20241017,161500,9082345210,5330,5330,5330,5330,0
|
|
20241017,161400,9082345210,5330,5330,5330,5330,0
|
|
20241017,161300,9082345210,5330,5330,5330,5330,0
|
|
20241017,161200,9082345210,5330,5330,5330,5330,0
|
|
20241017,161100,9082345210,5330,5330,5330,5330,0
|
|
20241017,161000,9082345210,5330,5330,5330,5330,0
|
|
20241017,160900,9082345210,5330,5330,5330,5330,0
|
|
20241017,160800,9082345210,5330,5330,5330,5330,0
|
|
20241017,160700,9082345210,5330,5330,5330,5330,0
|
|
20241017,160600,9082345210,5330,5330,5330,5330,0
|
|
20241017,160500,9082345210,5330,5330,5330,5330,0
|
|
20241017,160400,9082345210,5330,5330,5330,5330,0
|
|
20241017,160300,9082345210,5330,5330,5330,5330,0
|
|
20241017,160200,9082345210,5330,5330,5330,5330,0
|
|
20241017,160100,9082345210,5330,5330,5330,5330,0
|
|
20241017,160000,9082345210,5330,5330,5330,5330,11682
|
|
20241017,155900,9082345210,5330,5330,5330,5330,0
|
|
20241017,155800,9082345210,5330,5330,5330,5330,0
|
|
20241017,155700,9082345210,5330,5330,5330,5330,0
|
|
20241017,155600,9082345210,5330,5330,5330,5330,0
|
|
20241017,155500,9082345210,5330,5330,5330,5330,0
|
|
20241017,155400,9082345210,5330,5330,5330,5330,0
|
|
20241017,155300,9082345210,5330,5330,5330,5330,0
|
|
20241017,155200,9082345210,5330,5330,5330,5330,0
|
|
20241017,155100,9082345210,5330,5330,5330,5330,0
|
|
20241017,155000,9082345210,5330,5330,5330,5330,0
|
|
20241017,154900,9082345210,5330,5330,5330,5330,0
|
|
20241017,154800,9082345210,5330,5330,5330,5330,0
|
|
20241017,154700,9082345210,5330,5330,5330,5330,0
|
|
20241017,154600,9082345210,5330,5330,5330,5330,0
|
|
20241017,154500,9082345210,5330,5330,5330,5330,0
|
|
20241017,154400,9082345210,5330,5330,5330,5330,0
|
|
20241017,154300,9082345210,5330,5330,5330,5330,0
|
|
20241017,154200,9082345210,5330,5330,5330,5330,0
|
|
20241017,154100,9082345210,5330,5330,5330,5330,0
|
|
20241017,154000,9082345210,5330,5330,5330,5330,0
|
|
20241017,153900,9082345210,5330,5330,5330,5330,0
|
|
20241017,153800,9082345210,5330,5330,5330,5330,0
|
|
20241017,153700,9082345210,5330,5330,5330,5330,0
|
|
20241017,153600,9082345210,5330,5330,5330,5330,0
|
|
20241017,153500,9082345210,5330,5330,5330,5330,0
|
|
20241017,153400,9082345210,5330,5330,5330,5330,0
|
|
20241017,153300,9082345210,5330,5330,5330,5330,0
|
|
20241017,153200,9082345210,5330,5330,5330,5330,0
|
|
20241017,153100,9082345210,5330,5330,5330,5330,0
|
|
20241017,153000,9082345210,5330,5330,5330,5330,23364
|
|
20241017,152900,9020080150,5350,5350,5350,5350,0
|
|
20241017,152800,9020080150,5350,5350,5350,5350,0
|
|
20241017,152700,9020080150,5350,5350,5350,5350,0
|
|
20241017,152600,9020080150,5350,5350,5350,5350,0
|
|
20241017,152500,9020080150,5350,5350,5350,5350,0
|
|
20241017,152400,9020080150,5350,5350,5350,5350,0
|
|
20241017,152300,9020080150,5350,5350,5350,5350,0
|
|
20241017,152200,9020080150,5350,5350,5350,5350,0
|
|
20241017,152100,9020080150,5350,5350,5350,5350,0
|
|
20241017,152000,9020080150,5350,5350,5350,5350,0
|
|
20241017,151900,9020080150,5350,5340,5360,5340,5850
|
|
20241017,151800,8988814920,5340,5380,5380,5340,6467
|
|
20241017,151700,8954172070,5380,5360,5380,5360,1326
|
|
20241017,151600,8947057100,5360,5380,5380,5360,972
|
|
20241017,151500,8941846160,5360,5360,5370,5360,1137
|
|
20241017,151400,8935750910,5390,5370,5390,5360,800
|
|
20241017,151300,8931462170,5360,5370,5370,5360,1356
|
|
20241017,151200,8924186840,5370,5370,5390,5370,1735
|
|
20241017,151100,8914862270,5370,5390,5390,5360,1020
|
|
20241017,151000,8909393730,5390,5360,5390,5360,1153
|
|
20241017,150900,8903212810,5360,5360,5370,5360,1457
|
|
20241017,150800,8895397270,5360,5350,5360,5350,1923
|
|
20241017,150700,8885099340,5350,5350,5360,5340,1515
|
|
20241017,150600,8876994990,5350,5350,5360,5350,1163
|
|
20241017,150500,8870772440,5350,5350,5360,5350,1143
|
|
20241017,150400,8864657320,5350,5370,5370,5350,3651
|
|
20241017,150300,8845088530,5370,5390,5390,5370,2570
|
|
20241017,150200,8831264620,5390,5400,5400,5390,1408
|
|
20241017,150100,8823675350,5390,5390,5400,5390,32
|
|
20241017,150000,8823502850,5400,5380,5400,5380,310
|
|
20241017,145900,8821831520,5390,5400,5400,5390,23
|
|
20241017,145800,8821707450,5400,5390,5400,5380,2034
|
|
20241017,145700,8810753480,5390,5390,5390,5390,135
|
|
20241017,145600,8810025830,5390,5390,5400,5390,128
|
|
20241017,145500,8809335870,5390,5400,5400,5390,1039
|
|
20241017,145400,8803735630,5390,5400,5400,5390,701
|
|
20241017,145300,8799954230,5400,5410,5410,5390,556
|
|
20241017,145200,8796955700,5410,5410,5410,5410,248
|
|
20241017,145100,8795614020,5410,5410,5410,5410,61
|
|
20241017,145000,8795284010,5410,5390,5410,5380,945
|
|
20241017,144900,8790184560,5390,5400,5400,5390,906
|
|
20241017,144800,8785301170,5390,5410,5410,5390,1243
|
|
20241017,144700,8778593950,5400,5400,5400,5400,244
|
|
20241017,144600,8777276350,5400,5390,5400,5390,46
|
|
20241017,144500,8777028400,5400,5400,5400,5400,220
|
|
20241017,144400,8775840400,5400,5410,5410,5390,1030
|
|
20241017,144300,8770278420,5400,5410,5420,5400,880
|
|
20241017,144200,8765519770,5410,5400,5410,5400,196
|
|
20241017,144100,8764461310,5400,5370,5400,5370,1895
|
|
20241017,144000,8754257320,5370,5370,5370,5360,16
|
|
20241017,143900,8754171440,5370,5370,5370,5370,152
|
|
20241017,143800,8753355200,5370,5370,5370,5370,1
|
|
20241017,143700,8753349830,5370,5360,5370,5360,467
|
|
20241017,143600,8750846610,5370,5360,5370,5360,9
|
|
20241017,143500,8750798360,5360,5350,5360,5350,3284
|
|
20241017,143400,8733196320,5350,5360,5360,5350,1965
|
|
20241017,143300,8722680880,5370,5370,5370,5370,286
|
|
20241017,143200,8721145060,5350,5350,5350,5350,0
|
|
20241017,143100,8721145060,5350,5370,5370,5350,510
|
|
20241017,143000,8718416450,5360,5350,5360,5350,669
|
|
20241017,142900,8714836280,5350,5360,5360,5350,1713
|
|
20241017,142800,8705654960,5370,5370,5370,5370,463
|
|
20241017,142700,8703168650,5370,5370,5370,5370,411
|
|
20241017,142600,8700961580,5370,5370,5380,5370,514
|
|
20241017,142500,8698201200,5370,5370,5370,5370,998
|
|
20241017,142400,8692841940,5370,5380,5380,5370,127
|
|
20241017,142300,8692159680,5380,5380,5380,5380,466
|
|
20241017,142200,8689652600,5380,5400,5400,5380,201
|
|
20241017,142100,8688571200,5380,5370,5380,5370,539
|
|
20241017,142000,8685675480,5380,5380,5380,5380,1
|
|
20241017,141900,8685670100,5360,5370,5370,5360,602
|
|
20241017,141800,8682441000,5370,5380,5380,5370,323
|
|
20241017,141700,8680705480,5370,5370,5370,5370,45
|
|
20241017,141600,8680463830,5360,5370,5370,5360,1469
|
|
20241017,141500,8672584990,5370,5370,5370,5370,0
|
|
20241017,141400,8672584990,5370,5370,5370,5370,0
|
|
20241017,141300,8672584990,5370,5360,5370,5360,2250
|
|
20241017,141200,8660511110,5360,5370,5370,5360,548
|
|
20241017,141100,8657573680,5370,5370,5370,5370,3
|
|
20241017,141000,8657557570,5370,5370,5380,5370,2502
|
|
20241017,140900,8644106810,5380,5370,5380,5370,8
|
|
20241017,140800,8644063840,5370,5370,5370,5360,286
|
|
20241017,140700,8642529020,5370,5370,5370,5370,533
|
|
20241017,140600,8639666810,5380,5370,5380,5370,1354
|
|
20241017,140500,8632395790,5370,5390,5390,5370,170
|
|
20241017,140400,8631481780,5370,5370,5380,5370,499
|
|
20241017,140300,8628802100,5370,5380,5380,5370,490
|
|
20241017,140200,8626170360,5370,5370,5370,5370,0
|
|
20241017,140100,8626170360,5370,5420,5420,5370,507
|
|
20241017,140000,8623432970,5420,5400,5420,5390,1032
|
|
20241017,135900,8617844320,5400,5390,5410,5390,1361
|
|
20241017,135800,8610499260,5390,5420,5420,5390,315
|
|
20241017,135700,8608798100,5420,5400,5420,5400,1172
|
|
20241017,135600,8602458040,5400,5400,5400,5390,508
|
|
20241017,135500,8599717190,5400,5400,5400,5400,1
|
|
20241017,135400,8599711790,5390,5370,5390,5370,1749
|
|
20241017,135300,8590287730,5360,5360,5370,5360,949
|
|
20241017,135200,8585200430,5360,5350,5360,5350,313
|
|
20241017,135100,8583523180,5360,5360,5360,5360,149
|
|
20241017,135000,8582724540,5370,5370,5370,5360,30
|
|
20241017,134900,8582563620,5370,5360,5370,5360,3
|
|
20241017,134800,8582547530,5370,5350,5370,5350,1040
|
|
20241017,134700,8576983390,5360,5360,5360,5360,736
|
|
20241017,134600,8573038430,5360,5360,5360,5350,196
|
|
20241017,134500,8571988050,5360,5350,5360,5350,377
|
|
20241017,134400,8569969100,5360,5350,5360,5350,135
|
|
20241017,134300,8569246610,5350,5350,5350,5340,2483
|
|
20241017,134200,8555979030,5350,5350,5350,5350,2875
|
|
20241017,134100,8540597780,5360,5360,5370,5360,363
|
|
20241017,134000,8538652050,5360,5350,5360,5350,2590
|
|
20241017,133900,8524794640,5360,5370,5370,5360,555
|
|
20241017,133800,8521819790,5360,5360,5360,5360,984
|
|
20241017,133700,8516545550,5370,5370,5370,5370,499
|
|
20241017,133600,8513865920,5370,5370,5370,5370,125
|
|
20241017,133500,8513194670,5370,5360,5370,5360,283
|
|
20241017,133400,8511676790,5360,5360,5360,5360,95
|
|
20241017,133300,8511167590,5360,5370,5370,5360,263
|
|
20241017,133200,8509756280,5370,5380,5380,5370,60
|
|
20241017,133100,8509434030,5380,5380,5380,5380,5
|
|
20241017,133000,8509407130,5370,5380,5380,5370,398
|
|
20241017,132900,8507266810,5360,5360,5360,5360,607
|
|
20241017,132800,8504013290,5360,5350,5360,5350,3214
|
|
20241017,132700,8486786500,5360,5370,5370,5360,817
|
|
20241017,132600,8482403780,5360,5360,5370,5360,773
|
|
20241017,132500,8478260330,5360,5370,5370,5350,6642
|
|
20241017,132400,8442655280,5380,5370,5380,5370,986
|
|
20241017,132300,8437352360,5380,5380,5380,5380,200
|
|
20241017,132200,8436276360,5380,5400,5400,5380,6411
|
|
20241017,132100,8401709840,5400,5400,5400,5400,351
|
|
20241017,132000,8399814440,5400,5410,5410,5400,1171
|
|
20241017,131900,8393490240,5410,5410,5410,5400,984
|
|
20241017,131800,8388170300,5410,5410,5410,5410,316
|
|
20241017,131700,8386460740,5420,5420,5420,5420,4
|
|
20241017,131600,8386439060,5420,5420,5420,5420,148
|
|
20241017,131500,8385636900,5400,5410,5410,5400,1935
|
|
20241017,131400,8375184690,5410,5410,5410,5410,2600
|
|
20241017,131300,8361118690,5410,5410,5410,5410,1000
|
|
20241017,131200,8355708690,5420,5420,5420,5420,0
|
|
20241017,131100,8355708690,5420,5420,5420,5410,274
|
|
20241017,131000,8354224610,5420,5420,5420,5420,357
|
|
20241017,130900,8352289670,5420,5420,5420,5410,432
|
|
20241017,130800,8349948710,5420,5420,5430,5420,187
|
|
20241017,130700,8348935150,5420,5420,5420,5420,70
|
|
20241017,130600,8348555750,5420,5430,5430,5420,9
|
|
20241017,130500,8348506950,5430,5410,5430,5410,80
|
|
20241017,130400,8348073750,5420,5420,5420,5420,72
|
|
20241017,130300,8347683510,5430,5420,5430,5410,361
|
|
20241017,130200,8345725840,5430,5430,5430,5430,50
|
|
20241017,130100,8345454340,5410,5430,5430,5410,619
|
|
20241017,130000,8342103370,5430,5420,5430,5420,276
|
|
20241017,125900,8340606450,5420,5410,5420,5410,657
|
|
20241017,125800,8337051990,5410,5410,5410,5400,132
|
|
20241017,125700,8336337880,5410,5410,5410,5410,171
|
|
20241017,125600,8335412770,5400,5410,5410,5400,1040
|
|
20241017,125500,8329795920,5410,5420,5420,5410,401
|
|
20241017,125400,8327626500,5420,5410,5420,5400,2180
|
|
20241017,125300,8315833230,5420,5420,5420,5420,42
|
|
20241017,125200,8315605590,5420,5420,5420,5420,260
|
|
20241017,125100,8314196390,5430,5430,5430,5430,24
|
|
20241017,125000,8314066070,5420,5420,5420,5420,50
|
|
20241017,124900,8313795070,5420,5430,5440,5420,1102
|
|
20241017,124800,8307819610,5430,5420,5430,5420,601
|
|
20241017,124700,8304562180,5430,5430,5430,5430,1
|
|
20241017,124600,8304556750,5430,5430,5430,5430,177
|
|
20241017,124500,8303595640,5420,5430,5430,5420,274
|
|
20241017,124400,8302110500,5430,5430,5430,5430,19
|
|
20241017,124300,8302007330,5430,5430,5430,5430,283
|
|
20241017,124200,8300470640,5440,5440,5440,5440,532
|
|
20241017,124100,8297576560,5430,5420,5430,5410,996
|
|
20241017,124000,8292179870,5420,5420,5430,5420,591
|
|
20241017,123900,8288976260,5420,5430,5430,5420,767
|
|
20241017,123800,8284814550,5440,5440,5440,5440,494
|
|
20241017,123700,8282127190,5440,5440,5440,5440,2191
|
|
20241017,123600,8270208150,5450,5450,5450,5440,505
|
|
20241017,123500,8267460900,5450,5440,5450,5440,417
|
|
20241017,123400,8265190760,5450,5450,5450,5440,1420
|
|
20241017,123300,8257462180,5450,5450,5450,5450,422
|
|
20241017,123200,8255162280,5450,5440,5450,5440,1003
|
|
20241017,123100,8249704450,5440,5420,5440,5420,58
|
|
20241017,123000,8249389690,5440,5430,5440,5430,233
|
|
20241017,122900,8248123730,5430,5430,5440,5430,114
|
|
20241017,122800,8247503680,5430,5420,5430,5410,442
|
|
20241017,122700,8245107360,5410,5410,5410,5410,215
|
|
20241017,122600,8243944210,5410,5410,5410,5410,0
|
|
20241017,122500,8243944210,5410,5410,5410,5410,50
|
|
20241017,122400,8243673710,5420,5420,5420,5420,32
|
|
20241017,122300,8243500270,5400,5410,5410,5400,200
|
|
20241017,122200,8242420030,5400,5410,5410,5400,107
|
|
20241017,122100,8241841220,5410,5420,5420,5400,1404
|
|
20241017,122000,8234247780,5420,5420,5420,5420,6
|
|
20241017,121900,8234215260,5420,5430,5430,5420,1671
|
|
20241017,121800,8225141830,5430,5430,5430,5430,17
|
|
20241017,121700,8225049520,5430,5430,5430,5430,0
|
|
20241017,121600,8225049520,5430,5440,5440,5430,1921
|
|
20241017,121500,8214599380,5440,5420,5440,5420,783
|
|
20241017,121400,8210351640,5400,5410,5410,5400,719
|
|
20241017,121300,8206468980,5410,5410,5410,5410,736
|
|
20241017,121200,8202487220,5410,5410,5410,5410,0
|
|
20241017,121100,8202487220,5410,5410,5410,5410,67
|
|
20241017,121000,8202124750,5420,5410,5420,5410,7
|
|
20241017,120900,8202086830,5420,5420,5420,5420,73
|
|
20241017,120800,8201691170,5410,5420,5420,5410,265
|
|
20241017,120700,8200257490,5410,5400,5410,5400,586
|
|
20241017,120600,8197087330,5410,5430,5430,5400,1661
|
|
20241017,120500,8188108670,5430,5410,5430,5410,255
|
|
20241017,120400,8186728780,5430,5430,5430,5430,83
|
|
20241017,120300,8186278090,5400,5400,5430,5400,124
|
|
20241017,120200,8185607800,5400,5400,5400,5400,0
|
|
20241017,120100,8185607800,5400,5400,5400,5400,650
|
|
20241017,120000,8182097800,5400,5410,5410,5400,2205
|
|
20241017,115900,8170180720,5410,5430,5430,5400,1929
|
|
20241017,115800,8159748670,5410,5410,5410,5410,116
|
|
20241017,115700,8159121110,5410,5430,5430,5410,91
|
|
20241017,115600,8158627950,5430,5420,5430,5420,461
|
|
20241017,115500,8156129320,5420,5410,5420,5410,147
|
|
20241017,115400,8155332590,5420,5420,5420,5420,4
|
|
20241017,115300,8155310910,5400,5400,5400,5400,628
|
|
20241017,115200,8151919710,5390,5390,5390,5390,5
|
|
20241017,115100,8151892760,5380,5400,5400,5380,419
|
|
20241017,115000,8149630270,5400,5400,5400,5380,5100
|
|
20241017,114900,8122152980,5400,5420,5430,5400,1081
|
|
20241017,114800,8116301160,5430,5430,5430,5430,2
|
|
20241017,114700,8116290300,5430,5430,5430,5430,1
|
|
20241017,114600,8116284870,5430,5430,5430,5430,1
|
|
20241017,114500,8116279440,5430,5400,5430,5390,387
|
|
20241017,114400,8114189670,5400,5400,5410,5400,663
|
|
20241017,114300,8110609440,5410,5410,5410,5410,64
|
|
20241017,114200,8110263200,5390,5390,5390,5380,2952
|
|
20241017,114100,8094358400,5390,5440,5460,5390,3460
|
|
20241017,114000,8075622910,5460,5450,5460,5430,502
|
|
20241017,113900,8072892930,5450,5430,5450,5430,687
|
|
20241017,113800,8069161930,5410,5410,5420,5410,233
|
|
20241017,113700,8067900400,5410,5420,5420,5400,522
|
|
20241017,113600,8065077850,5420,5440,5440,5420,57
|
|
20241017,113500,8064768100,5440,5440,5440,5440,0
|
|
20241017,113400,8064768100,5440,5440,5440,5410,604
|
|
20241017,113300,8061499420,5440,5430,5440,5410,326
|
|
20241017,113200,8059729460,5430,5430,5440,5430,131
|
|
20241017,113100,8059017010,5420,5420,5430,5420,282
|
|
20241017,113000,8057488560,5430,5430,5430,5430,216
|
|
20241017,112900,8056315680,5430,5430,5440,5430,155
|
|
20241017,112800,8055474010,5430,5430,5430,5420,833
|
|
20241017,112700,8050957510,5430,5430,5430,5410,146
|
|
20241017,112600,8050165350,5400,5450,5450,5400,3293
|
|
20241017,112500,8032270450,5460,5440,5460,5440,269
|
|
20241017,112400,8030802580,5440,5450,5460,5440,1794
|
|
20241017,112300,8021025740,5450,5450,5450,5450,1075
|
|
20241017,112200,8015166990,5440,5440,5450,5440,1091
|
|
20241017,112100,8009229670,5440,5420,5440,5420,1306
|
|
20241017,112000,8002146420,5420,5400,5420,5400,222
|
|
20241017,111900,8000947580,5400,5400,5400,5390,2065
|
|
20241017,111800,7989799860,5400,5410,5410,5400,181
|
|
20241017,111700,7988821660,5410,5410,5410,5410,10
|
|
20241017,111600,7988767560,5420,5400,5420,5390,1204
|
|
20241017,111500,7982265800,5390,5380,5400,5380,10
|
|
20241017,111400,7982211930,5380,5400,5400,5380,1056
|
|
20241017,111300,7976523950,5390,5380,5390,5380,195
|
|
20241017,111200,7975473100,5390,5390,5390,5380,78
|
|
20241017,111100,7975052940,5390,5400,5400,5380,5567
|
|
20241017,111000,7945060590,5400,5410,5410,5390,3872
|
|
20241017,110900,7924147470,5410,5430,5430,5410,2903
|
|
20241017,110800,7908422750,5450,5450,5450,5430,787
|
|
20241017,110700,7904144110,5450,5430,5450,5430,534
|
|
20241017,110600,7901242450,5440,5450,5450,5440,1312
|
|
20241017,110500,7894103810,5440,5440,5440,5440,1245
|
|
20241017,110400,7887331010,5440,5440,5440,5440,1011
|
|
20241017,110300,7881831170,5450,5440,5450,5440,361
|
|
20241017,110200,7879864120,5440,5460,5460,5430,1464
|
|
20241017,110100,7871895050,5460,5460,5460,5450,830
|
|
20241017,110000,7867368800,5450,5450,5450,5440,409
|
|
20241017,105900,7865139970,5440,5440,5440,5440,436
|
|
20241017,105800,7862768130,5430,5440,5440,5430,155
|
|
20241017,105700,7861925450,5440,5440,5440,5430,929
|
|
20241017,105600,7856879830,5440,5440,5440,5430,339
|
|
20241017,105500,7855038670,5440,5460,5460,5420,1531
|
|
20241017,105400,7846719560,5460,5460,5470,5460,2182
|
|
20241017,105300,7834803810,5460,5460,5460,5450,2077
|
|
20241017,105200,7823463990,5460,5430,5460,5430,687
|
|
20241017,105100,7819723980,5440,5440,5440,5430,362
|
|
20241017,105000,7817756330,5440,5440,5440,5430,1906
|
|
20241017,104900,7807399560,5450,5460,5460,5440,333
|
|
20241017,104800,7805584830,5450,5470,5470,5450,909
|
|
20241017,104700,7800620870,5470,5460,5470,5450,2605
|
|
20241017,104600,7786395770,5450,5440,5460,5430,1479
|
|
20241017,104500,7778336290,5440,5430,5440,5430,621
|
|
20241017,104400,7774962860,5430,5430,5430,5420,1063
|
|
20241017,104300,7769190920,5430,5440,5440,5430,566
|
|
20241017,104200,7766117080,5440,5420,5450,5420,3760
|
|
20241017,104100,7745689560,5420,5430,5430,5400,2455
|
|
20241017,104000,7732410370,5430,5470,5480,5390,67768
|
|
20241017,103900,7366210790,5470,5460,5470,5450,1808
|
|
20241017,103800,7356335210,5470,5480,5480,5470,1366
|
|
20241017,103700,7348852930,5480,5510,5510,5480,3439
|
|
20241017,103600,7329961140,5510,5490,5510,5480,406
|
|
20241017,103500,7327730100,5480,5470,5490,5470,2545
|
|
20241017,103400,7313799930,5470,5440,5470,5440,2959
|
|
20241017,103300,7297655300,5450,5460,5460,5440,2586
|
|
20241017,103200,7283565540,5450,5470,5470,5450,6697
|
|
20241017,103100,7247011760,5460,5500,5500,5460,8610
|
|
20241017,103000,7199883390,5500,5510,5520,5500,3875
|
|
20241017,102900,7178552940,5510,5510,5520,5510,1548
|
|
20241017,102800,7170018530,5510,5510,5520,5510,380
|
|
20241017,102700,7167924630,5520,5530,5540,5520,1167
|
|
20241017,102600,7161478390,5540,5540,5550,5520,2780
|
|
20241017,102500,7146090520,5540,5520,5540,5520,2854
|
|
20241017,102400,7130294850,5540,5500,5540,5500,4245
|
|
20241017,102300,7106881210,5500,5490,5510,5470,5472
|
|
20241017,102200,7076802310,5490,5460,5530,5460,7661
|
|
20241017,102100,7034763700,5480,5500,5500,5450,15591
|
|
20241017,102000,6949287460,5500,5520,5540,5500,7692
|
|
20241017,101900,6906860940,5530,5530,5540,5520,7959
|
|
20241017,101800,6862843990,5530,5570,5570,5530,5685
|
|
20241017,101700,6831287200,5560,5590,5600,5550,11643
|
|
20241017,101600,6766491630,5590,5710,5730,5560,48154
|
|
20241017,101500,6494297210,5710,5610,5730,5600,31678
|
|
20241017,101400,6314387820,5610,5580,5620,5580,4287
|
|
20241017,101300,6290363440,5580,5600,5610,5570,2824
|
|
20241017,101200,6274538370,5600,5560,5600,5560,2832
|
|
20241017,101100,6258752860,5560,5570,5570,5560,1000
|
|
20241017,101000,6253188620,5570,5550,5570,5550,928
|
|
20241017,100900,6248029650,5560,5550,5560,5520,10270
|
|
20241017,100800,6191166480,5550,5570,5570,5550,3289
|
|
20241017,100700,6172900440,5570,5570,5570,5550,8625
|
|
20241017,100600,6124962300,5570,5580,5590,5560,3661
|
|
20241017,100500,6104577980,5580,5610,5610,5570,1289
|
|
20241017,100400,6097384000,5620,5600,5620,5560,6319
|
|
20241017,100300,6062072640,5560,5600,5650,5560,14894
|
|
20241017,100200,5978621960,5570,5600,5640,5570,18281
|
|
20241017,100100,5876246910,5600,5670,5670,5600,19652
|
|
20241017,100000,5765785430,5670,5660,5670,5650,6253
|
|
20241017,095900,5730381900,5660,5700,5700,5660,10153
|
|
20241017,095800,5672764820,5690,5710,5720,5690,3621
|
|
20241017,095700,5652119140,5720,5700,5730,5700,2589
|
|
20241017,095600,5637328240,5710,5730,5750,5710,8556
|
|
20241017,095500,5588264590,5730,5740,5750,5680,16156
|
|
20241017,095400,5495907050,5740,5710,5750,5710,10557
|
|
20241017,095300,5435380660,5700,5690,5710,5680,2424
|
|
20241017,095200,5421564520,5710,5710,5720,5680,5825
|
|
20241017,095100,5388362000,5710,5690,5720,5680,5881
|
|
20241017,095000,5354862000,5690,5660,5700,5660,8548
|
|
20241017,094900,5306260360,5660,5680,5690,5660,8286
|
|
20241017,094800,5259244030,5680,5710,5710,5680,14042
|
|
20241017,094700,5179374510,5690,5700,5710,5690,6578
|
|
20241017,094600,5141868240,5710,5720,5730,5690,5033
|
|
20241017,094500,5113147060,5690,5710,5730,5670,16269
|
|
20241017,094400,5020530980,5720,5720,5760,5700,18760
|
|
20241017,094300,4913148180,5730,5710,5740,5710,13209
|
|
20241017,094200,4837576960,5730,5760,5790,5700,22583
|
|
20241017,094100,4707800900,5760,5800,5840,5730,37474
|
|
20241017,094000,4490378630,5800,5690,5900,5680,116156
|
|
20241017,093900,3814498310,5700,5760,5770,5680,34888
|
|
20241017,093800,3614811380,5770,5700,5770,5690,41287
|
|
20241017,093700,3377698840,5740,5700,5800,5680,76505
|
|
20241017,093600,2937921640,5710,5780,5790,5660,71782
|
|
20241017,093500,2525578180,5800,5800,5800,5800,0
|
|
20241017,093400,2525578180,5800,5730,5800,5710,45145
|
|
20241017,093300,2264956970,5720,5780,5790,5670,37487
|
|
20241017,093200,2050460790,5780,5630,5780,5600,83995
|
|
20241017,093100,1572512040,5630,5540,5630,5520,43542
|
|
20241017,093000,1328696350,5540,5510,5550,5490,19483
|
|
20241017,092900,1220959260,5510,5510,5520,5490,9202
|
|
20241017,092800,1170284370,5510,5500,5540,5480,15362
|
|
20241017,092700,1085629290,5450,5410,5580,5410,35973
|
|
20241017,092600,887504840,5410,5430,5430,5360,3912
|
|
20241017,092500,866423290,5430,5380,5430,5380,6857
|
|
20241017,092400,829378060,5380,5360,5380,5360,1838
|
|
20241017,092300,819514060,5360,5330,5360,5330,1810
|
|
20241017,092200,809849840,5300,5310,5310,5300,820
|
|
20241017,092100,805501990,5310,5320,5320,5310,301
|
|
20241017,092000,803903600,5330,5340,5340,5310,615
|
|
20241017,091900,800623990,5340,5360,5360,5340,1208
|
|
20241017,091800,794157820,5360,5380,5380,5340,5788
|
|
20241017,091700,763133740,5380,5360,5380,5360,1922
|
|
20241017,091600,752826930,5360,5300,5380,5290,12813
|
|
20241017,091500,684382080,5300,5310,5320,5300,8616
|
|
20241017,091400,638691680,5320,5310,5320,5310,485
|
|
20241017,091300,636111870,5320,5340,5340,5320,981
|
|
20241017,091200,630892850,5340,5320,5350,5310,1423
|
|
20241017,091100,623296440,5320,5340,5350,5320,3228
|
|
20241017,091000,606109130,5340,5310,5340,5300,724
|
|
20241017,090900,602249240,5310,5360,5360,5270,17619
|
|
20241017,090800,508583760,5360,5410,5420,5360,3939
|
|
20241017,090700,487378990,5410,5430,5440,5410,2978
|
|
20241017,090600,471219500,5420,5440,5440,5390,3456
|
|
20241017,090500,452507670,5440,5430,5440,5380,15325
|
|
20241017,090400,369411940,5430,5400,5460,5380,18885
|
|
20241017,090300,266916680,5400,5380,5420,5380,4153
|
|
20241017,090200,244489010,5370,5410,5440,5370,12244
|
|
20241017,090100,178225530,5400,5330,5530,5330,23215
|
|
20241017,090000,51996850,5390,5280,5390,5250,9764
|