588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184500,3182642990,5280,5280,5280,5280,4313
|
|
20241016,184400,3182642990,5280,5280,5280,5280,0
|
|
20241016,184300,3182642990,5280,5280,5280,5280,0
|
|
20241016,184200,3182642990,5280,5280,5280,5280,0
|
|
20241016,184100,3182642990,5280,5280,5280,5280,0
|
|
20241016,184000,3182642990,5280,5280,5280,5280,0
|
|
20241016,183900,3182642990,5280,5280,5280,5280,0
|
|
20241016,183800,3182642990,5280,5280,5280,5280,0
|
|
20241016,183700,3182642990,5280,5280,5280,5280,0
|
|
20241016,183600,3182642990,5280,5280,5280,5280,0
|
|
20241016,183500,3182642990,5280,5280,5280,5280,0
|
|
20241016,183400,3182642990,5280,5280,5280,5280,0
|
|
20241016,183300,3182642990,5280,5280,5280,5280,0
|
|
20241016,183200,3182642990,5280,5280,5280,5280,0
|
|
20241016,183100,3182642990,5280,5280,5280,5280,0
|
|
20241016,183000,3182642990,5280,5280,5280,5280,0
|
|
20241016,182900,3182642990,5280,5280,5280,5280,0
|
|
20241016,182800,3182642990,5280,5280,5280,5280,0
|
|
20241016,182700,3182642990,5280,5280,5280,5280,0
|
|
20241016,182600,3182642990,5280,5280,5280,5280,0
|
|
20241016,182500,3182642990,5280,5280,5280,5280,0
|
|
20241016,182400,3182642990,5280,5280,5280,5280,0
|
|
20241016,182300,3182642990,5280,5280,5280,5280,0
|
|
20241016,182200,3182642990,5280,5280,5280,5280,0
|
|
20241016,182100,3182642990,5280,5280,5280,5280,0
|
|
20241016,182000,3182642990,5280,5280,5280,5280,0
|
|
20241016,181900,3182642990,5280,5280,5280,5280,0
|
|
20241016,181800,3182642990,5280,5280,5280,5280,0
|
|
20241016,181700,3182642990,5280,5280,5280,5280,0
|
|
20241016,181600,3182642990,5280,5280,5280,5280,0
|
|
20241016,181500,3182642990,5280,5280,5280,5280,4313
|
|
20241016,181400,3182642990,5280,5280,5280,5280,0
|
|
20241016,181300,3182642990,5280,5280,5280,5280,0
|
|
20241016,181200,3182642990,5280,5280,5280,5280,0
|
|
20241016,181100,3182642990,5280,5280,5280,5280,0
|
|
20241016,181000,3182642990,5280,5280,5280,5280,0
|
|
20241016,180900,3182642990,5280,5280,5280,5280,0
|
|
20241016,180800,3182642990,5280,5280,5280,5280,0
|
|
20241016,180700,3182642990,5280,5280,5280,5280,0
|
|
20241016,180600,3182642990,5280,5280,5280,5280,0
|
|
20241016,180500,3182642990,5280,5280,5280,5280,0
|
|
20241016,180400,3182642990,5280,5280,5280,5280,0
|
|
20241016,180300,3182642990,5280,5280,5280,5280,0
|
|
20241016,180200,3182642990,5280,5280,5280,5280,0
|
|
20241016,180100,3182642990,5280,5280,5280,5280,0
|
|
20241016,180000,3182642990,5280,5280,5280,5280,0
|
|
20241016,175900,3182642990,5280,5280,5280,5280,0
|
|
20241016,175800,3182642990,5280,5280,5280,5280,0
|
|
20241016,175700,3182642990,5280,5280,5280,5280,0
|
|
20241016,175600,3182642990,5280,5280,5280,5280,0
|
|
20241016,175500,3182642990,5280,5280,5280,5280,0
|
|
20241016,175400,3182642990,5280,5280,5280,5280,0
|
|
20241016,175300,3182642990,5280,5280,5280,5280,0
|
|
20241016,175200,3182642990,5280,5280,5280,5280,0
|
|
20241016,175100,3182642990,5280,5280,5280,5280,0
|
|
20241016,175000,3182642990,5280,5280,5280,5280,0
|
|
20241016,174900,3182642990,5280,5280,5280,5280,0
|
|
20241016,174800,3182642990,5280,5280,5280,5280,0
|
|
20241016,174700,3182642990,5280,5280,5280,5280,0
|
|
20241016,174600,3182642990,5280,5280,5280,5280,0
|
|
20241016,174500,3182642990,5280,5280,5280,5280,4313
|
|
20241016,174400,3182642990,5280,5280,5280,5280,0
|
|
20241016,174300,3182642990,5280,5280,5280,5280,0
|
|
20241016,174200,3182642990,5280,5280,5280,5280,0
|
|
20241016,174100,3182642990,5280,5280,5280,5280,0
|
|
20241016,174000,3182642990,5280,5280,5280,5280,0
|
|
20241016,173900,3182642990,5280,5280,5280,5280,0
|
|
20241016,173800,3182642990,5280,5280,5280,5280,0
|
|
20241016,173700,3182642990,5280,5280,5280,5280,0
|
|
20241016,173600,3182642990,5280,5280,5280,5280,0
|
|
20241016,173500,3182642990,5280,5280,5280,5280,0
|
|
20241016,173400,3182642990,5280,5280,5280,5280,0
|
|
20241016,173300,3182642990,5280,5280,5280,5280,0
|
|
20241016,173200,3182642990,5280,5280,5280,5280,0
|
|
20241016,173100,3182642990,5280,5280,5280,5280,0
|
|
20241016,173000,3182642990,5280,5280,5280,5280,0
|
|
20241016,172900,3182642990,5280,5280,5280,5280,0
|
|
20241016,172800,3182642990,5280,5280,5280,5280,0
|
|
20241016,172700,3182642990,5280,5280,5280,5280,0
|
|
20241016,172600,3182642990,5280,5280,5280,5280,0
|
|
20241016,172500,3182642990,5280,5280,5280,5280,0
|
|
20241016,172400,3182642990,5280,5280,5280,5280,0
|
|
20241016,172300,3182642990,5280,5280,5280,5280,0
|
|
20241016,172200,3182642990,5280,5280,5280,5280,0
|
|
20241016,172100,3182642990,5280,5280,5280,5280,0
|
|
20241016,172000,3182642990,5280,5280,5280,5280,0
|
|
20241016,171900,3182642990,5280,5280,5280,5280,0
|
|
20241016,171800,3182642990,5280,5280,5280,5280,0
|
|
20241016,171700,3182642990,5280,5280,5280,5280,0
|
|
20241016,171600,3182642990,5280,5280,5280,5280,0
|
|
20241016,171500,3182642990,5280,5280,5280,5280,4313
|
|
20241016,171400,3182642990,5280,5280,5280,5280,0
|
|
20241016,171300,3182642990,5280,5280,5280,5280,0
|
|
20241016,171200,3182642990,5280,5280,5280,5280,0
|
|
20241016,171100,3182642990,5280,5280,5280,5280,0
|
|
20241016,171000,3182642990,5280,5280,5280,5280,0
|
|
20241016,170900,3182642990,5280,5280,5280,5280,0
|
|
20241016,170800,3182642990,5280,5280,5280,5280,0
|
|
20241016,170700,3182642990,5280,5280,5280,5280,0
|
|
20241016,170600,3182642990,5280,5280,5280,5280,0
|
|
20241016,170500,3182642990,5280,5280,5280,5280,0
|
|
20241016,170400,3182642990,5280,5280,5280,5280,0
|
|
20241016,170300,3182642990,5280,5280,5280,5280,0
|
|
20241016,170200,3182642990,5280,5280,5280,5280,0
|
|
20241016,170100,3182642990,5280,5280,5280,5280,0
|
|
20241016,170000,3182642990,5280,5280,5280,5280,0
|
|
20241016,165900,3182642990,5280,5280,5280,5280,0
|
|
20241016,165800,3182642990,5280,5280,5280,5280,0
|
|
20241016,165700,3182642990,5280,5280,5280,5280,0
|
|
20241016,165600,3182642990,5280,5280,5280,5280,0
|
|
20241016,165500,3182642990,5280,5280,5280,5280,0
|
|
20241016,165400,3182642990,5280,5280,5280,5280,0
|
|
20241016,165300,3182642990,5280,5280,5280,5280,0
|
|
20241016,165200,3182642990,5280,5280,5280,5280,0
|
|
20241016,165100,3182642990,5280,5280,5280,5280,0
|
|
20241016,165000,3182642990,5280,5280,5280,5280,0
|
|
20241016,164900,3182642990,5280,5280,5280,5280,0
|
|
20241016,164800,3182642990,5280,5280,5280,5280,0
|
|
20241016,164700,3182642990,5280,5280,5280,5280,0
|
|
20241016,164600,3182642990,5280,5280,5280,5280,0
|
|
20241016,164500,3182642990,5280,5280,5280,5280,4313
|
|
20241016,164400,3182642990,5280,5280,5280,5280,0
|
|
20241016,164300,3182642990,5280,5280,5280,5280,0
|
|
20241016,164200,3182642990,5280,5280,5280,5280,0
|
|
20241016,164100,3182642990,5280,5280,5280,5280,0
|
|
20241016,164000,3182642990,5280,5280,5280,5280,0
|
|
20241016,163900,3182642990,5280,5280,5280,5280,0
|
|
20241016,163800,3182642990,5280,5280,5280,5280,0
|
|
20241016,163700,3182642990,5280,5280,5280,5280,0
|
|
20241016,163600,3182642990,5280,5280,5280,5280,0
|
|
20241016,163500,3182642990,5280,5280,5280,5280,0
|
|
20241016,163400,3182642990,5280,5280,5280,5280,0
|
|
20241016,163300,3182642990,5280,5280,5280,5280,0
|
|
20241016,163200,3182642990,5280,5280,5280,5280,0
|
|
20241016,163100,3182642990,5280,5280,5280,5280,0
|
|
20241016,163000,3182642990,5280,5280,5280,5280,0
|
|
20241016,162900,3182642990,5280,5280,5280,5280,0
|
|
20241016,162800,3182642990,5280,5280,5280,5280,0
|
|
20241016,162700,3182642990,5280,5280,5280,5280,0
|
|
20241016,162600,3182642990,5280,5280,5280,5280,0
|
|
20241016,162500,3182642990,5280,5280,5280,5280,0
|
|
20241016,162400,3182642990,5280,5280,5280,5280,0
|
|
20241016,162300,3182642990,5280,5280,5280,5280,0
|
|
20241016,162200,3182642990,5280,5280,5280,5280,0
|
|
20241016,162100,3182642990,5280,5280,5280,5280,0
|
|
20241016,162000,3182642990,5280,5280,5280,5280,0
|
|
20241016,161900,3182642990,5280,5280,5280,5280,0
|
|
20241016,161800,3182642990,5280,5280,5280,5280,0
|
|
20241016,161700,3182642990,5280,5280,5280,5280,0
|
|
20241016,161600,3182642990,5280,5280,5280,5280,0
|
|
20241016,161500,3182642990,5280,5280,5280,5280,4313
|
|
20241016,161400,3182642990,5280,5280,5280,5280,0
|
|
20241016,161300,3182642990,5280,5280,5280,5280,0
|
|
20241016,161200,3182642990,5280,5280,5280,5280,0
|
|
20241016,161100,3182642990,5280,5280,5280,5280,0
|
|
20241016,161000,3182642990,5280,5280,5280,5280,0
|
|
20241016,160900,3182642990,5280,5280,5280,5280,0
|
|
20241016,160800,3182642990,5280,5280,5280,5280,0
|
|
20241016,160700,3182642990,5280,5280,5280,5280,0
|
|
20241016,160600,3182642990,5280,5280,5280,5280,0
|
|
20241016,160500,3182642990,5280,5280,5280,5280,0
|
|
20241016,160400,3182642990,5280,5280,5280,5280,0
|
|
20241016,160300,3182642990,5280,5280,5280,5280,0
|
|
20241016,160200,3182642990,5280,5280,5280,5280,0
|
|
20241016,160100,3182642990,5280,5280,5280,5280,0
|
|
20241016,160000,3182642990,5280,5280,5280,5280,0
|
|
20241016,155900,3182642990,5280,5280,5280,5280,0
|
|
20241016,155800,3182642990,5280,5280,5280,5280,0
|
|
20241016,155700,3182642990,5280,5280,5280,5280,0
|
|
20241016,155600,3182642990,5280,5280,5280,5280,0
|
|
20241016,155500,3182642990,5280,5280,5280,5280,0
|
|
20241016,155400,3182642990,5280,5280,5280,5280,0
|
|
20241016,155300,3182642990,5280,5280,5280,5280,0
|
|
20241016,155200,3182642990,5280,5280,5280,5280,0
|
|
20241016,155100,3182642990,5280,5280,5280,5280,0
|
|
20241016,155000,3182642990,5280,5280,5280,5280,0
|
|
20241016,154900,3182642990,5280,5280,5280,5280,0
|
|
20241016,154800,3182642990,5280,5280,5280,5280,0
|
|
20241016,154700,3182642990,5280,5280,5280,5280,0
|
|
20241016,154600,3182642990,5280,5280,5280,5280,0
|
|
20241016,154500,3182642990,5280,5280,5280,5280,4313
|
|
20241016,154400,3182642990,5280,5280,5280,5280,0
|
|
20241016,154300,3182642990,5280,5280,5280,5280,0
|
|
20241016,154200,3182642990,5280,5280,5280,5280,0
|
|
20241016,154100,3182642990,5280,5280,5280,5280,0
|
|
20241016,154000,3182642990,5280,5280,5280,5280,0
|
|
20241016,153900,3182642990,5280,5280,5280,5280,0
|
|
20241016,153800,3182642990,5280,5280,5280,5280,0
|
|
20241016,153700,3182642990,5280,5280,5280,5280,0
|
|
20241016,153600,3182642990,5280,5280,5280,5280,0
|
|
20241016,153500,3182642990,5280,5280,5280,5280,0
|
|
20241016,153400,3182642990,5280,5280,5280,5280,0
|
|
20241016,153300,3182642990,5280,5280,5280,5280,0
|
|
20241016,153200,3182642990,5280,5280,5280,5280,0
|
|
20241016,153100,3182642990,5280,5280,5280,5280,0
|
|
20241016,153000,3182642990,5280,5280,5280,5280,4313
|
|
20241016,152900,3159870350,5280,5280,5280,5280,0
|
|
20241016,152800,3159870350,5280,5280,5280,5280,0
|
|
20241016,152700,3159870350,5280,5280,5280,5280,0
|
|
20241016,152600,3159870350,5280,5280,5280,5280,0
|
|
20241016,152500,3159870350,5280,5280,5280,5280,0
|
|
20241016,152400,3159870350,5280,5280,5280,5280,0
|
|
20241016,152300,3159870350,5280,5280,5280,5280,0
|
|
20241016,152200,3159870350,5280,5280,5280,5280,0
|
|
20241016,152100,3159870350,5280,5280,5280,5280,0
|
|
20241016,152000,3159870350,5280,5280,5280,5280,0
|
|
20241016,151900,3159870350,5280,5280,5290,5270,444
|
|
20241016,151800,3157529400,5290,5270,5290,5270,232
|
|
20241016,151700,3156306300,5290,5280,5290,5270,170
|
|
20241016,151600,3155409820,5280,5290,5290,5270,4919
|
|
20241016,151500,3129481710,5290,5280,5290,5280,566
|
|
20241016,151400,3126493060,5290,5270,5290,5270,2488
|
|
20241016,151300,3113367260,5280,5300,5300,5280,1928
|
|
20241016,151200,3103187250,5300,5280,5300,5280,563
|
|
20241016,151100,3100214340,5300,5280,5300,5280,1796
|
|
20241016,151000,3090731060,5280,5300,5300,5280,1023
|
|
20241016,150900,3085325040,5290,5290,5300,5280,763
|
|
20241016,150800,3081290470,5280,5290,5290,5280,394
|
|
20241016,150700,3079208030,5300,5280,5300,5280,2618
|
|
20241016,150600,3065364700,5300,5290,5300,5280,1337
|
|
20241016,150500,3058295460,5300,5300,5300,5280,1837
|
|
20241016,150400,3048574150,5300,5290,5300,5290,566
|
|
20241016,150300,3045579820,5300,5300,5300,5290,433
|
|
20241016,150200,3043289070,5290,5300,5300,5290,571
|
|
20241016,150100,3040268240,5300,5290,5300,5290,2568
|
|
20241016,150000,3026683310,5300,5300,5310,5300,684
|
|
20241016,145900,3023058100,5310,5300,5320,5300,1629
|
|
20241016,145800,3014419190,5310,5310,5320,5290,6648
|
|
20241016,145700,2979183190,5320,5310,5320,5310,855
|
|
20241016,145600,2974643030,5310,5340,5340,5310,346
|
|
20241016,145500,2972803660,5320,5320,5350,5320,1001
|
|
20241016,145400,2967463670,5320,5310,5340,5310,1109
|
|
20241016,145300,2961559790,5340,5310,5340,5310,854
|
|
20241016,145200,2957021660,5320,5320,5340,5310,485
|
|
20241016,145100,2954442460,5320,5320,5330,5310,582
|
|
20241016,145000,2951348030,5320,5320,5330,5320,1041
|
|
20241016,144900,2945805900,5330,5330,5330,5320,604
|
|
20241016,144800,2942591370,5340,5340,5340,5320,794
|
|
20241016,144700,2938357160,5340,5330,5340,5320,2405
|
|
20241016,144600,2925547980,5350,5330,5350,5330,1025
|
|
20241016,144500,2920077170,5350,5330,5350,5330,377
|
|
20241016,144400,2918067500,5350,5340,5350,5330,2941
|
|
20241016,144300,2902385580,5330,5340,5350,5330,1548
|
|
20241016,144200,2894124760,5340,5340,5340,5330,801
|
|
20241016,144100,2889854070,5350,5340,5350,5330,760
|
|
20241016,144000,2885798200,5350,5350,5350,5340,672
|
|
20241016,143900,2882206850,5350,5350,5350,5330,369
|
|
20241016,143800,2880236160,5350,5340,5350,5330,628
|
|
20241016,143700,2876882810,5340,5340,5340,5330,1453
|
|
20241016,143600,2869123920,5340,5340,5350,5340,104
|
|
20241016,143500,2868568550,5340,5340,5340,5340,651
|
|
20241016,143400,2865092210,5340,5340,5340,5330,388
|
|
20241016,143300,2863021770,5340,5340,5340,5340,67
|
|
20241016,143200,2862663990,5340,5340,5340,5340,100
|
|
20241016,143100,2862129990,5340,5330,5340,5330,17
|
|
20241016,143000,2862039240,5340,5320,5340,5320,707
|
|
20241016,142900,2858269860,5340,5350,5350,5330,3034
|
|
20241016,142800,2842095580,5350,5350,5350,5350,10
|
|
20241016,142700,2842042080,5350,5340,5350,5330,664
|
|
20241016,142600,2838498330,5350,5340,5350,5340,898
|
|
20241016,142500,2833702430,5350,5340,5350,5340,592
|
|
20241016,142400,2830538000,5340,5360,5360,5340,337
|
|
20241016,142300,2828737730,5360,5360,5360,5340,680
|
|
20241016,142200,2825097880,5350,5350,5350,5340,946
|
|
20241016,142100,2820039740,5340,5340,5350,5340,2100
|
|
20241016,142000,2808825630,5340,5340,5340,5330,968
|
|
20241016,141900,2803656520,5330,5340,5340,5330,205
|
|
20241016,141800,2802563750,5330,5340,5340,5330,201
|
|
20241016,141700,2801492360,5340,5330,5340,5330,409
|
|
20241016,141600,2799309200,5330,5340,5340,5330,818
|
|
20241016,141500,2794948380,5340,5350,5350,5330,1677
|
|
20241016,141400,2785994270,5350,5340,5350,5340,32
|
|
20241016,141300,2785823210,5340,5360,5360,5340,789
|
|
20241016,141200,2781609130,5360,5360,5360,5360,510
|
|
20241016,141100,2778875530,5370,5370,5370,5350,7537
|
|
20241016,141000,2738514280,5370,5380,5380,5370,1276
|
|
20241016,140900,2731652140,5380,5380,5380,5370,625
|
|
20241016,140800,2728290890,5370,5370,5380,5370,2709
|
|
20241016,140700,2713740030,5370,5370,5380,5360,4552
|
|
20241016,140600,2689290080,5360,5340,5360,5340,4155
|
|
20241016,140500,2667050630,5340,5360,5360,5340,1227
|
|
20241016,140400,2660486580,5360,5360,5360,5350,8
|
|
20241016,140300,2660443740,5350,5350,5360,5350,268
|
|
20241016,140200,2659008910,5360,5360,5360,5360,238
|
|
20241016,140100,2657733230,5360,5360,5360,5360,2313
|
|
20241016,140000,2645335550,5370,5370,5380,5360,5120
|
|
20241016,135900,2617843210,5370,5360,5380,5340,18219
|
|
20241016,135800,2520012280,5360,5350,5360,5350,5592
|
|
20241016,135700,2490087930,5340,5340,5350,5340,3675
|
|
20241016,135600,2470460320,5340,5330,5340,5320,278
|
|
20241016,135500,2468978500,5330,5320,5340,5320,8172
|
|
20241016,135400,2425458680,5320,5320,5320,5320,2101
|
|
20241016,135300,2414281360,5310,5320,5320,5310,85
|
|
20241016,135200,2413829400,5320,5310,5320,5310,1760
|
|
20241016,135100,2404480200,5310,5310,5310,5310,28
|
|
20241016,135000,2404331520,5320,5310,5320,5310,3662
|
|
20241016,134900,2384885180,5300,5300,5310,5300,349
|
|
20241016,134800,2383033370,5310,5310,5310,5310,0
|
|
20241016,134700,2383033370,5310,5310,5310,5300,29
|
|
20241016,134600,2382879550,5310,5310,5310,5310,10
|
|
20241016,134500,2382826450,5310,5300,5310,5300,1734
|
|
20241016,134400,2373629210,5300,5280,5300,5280,3790
|
|
20241016,134300,2353580070,5290,5280,5290,5280,2808
|
|
20241016,134200,2338753710,5280,5290,5290,5280,1099
|
|
20241016,134100,2332941000,5290,5260,5290,5260,1336
|
|
20241016,134000,2325898810,5280,5260,5280,5260,12
|
|
20241016,133900,2325835650,5280,5280,5280,5270,211
|
|
20241016,133800,2324722460,5270,5270,5280,5260,3468
|
|
20241016,133700,2306468340,5280,5280,5280,5270,323
|
|
20241016,133600,2304763000,5270,5270,5270,5270,100
|
|
20241016,133500,2304236000,5280,5290,5290,5270,1549
|
|
20241016,133400,2296065820,5290,5300,5300,5280,1388
|
|
20241016,133300,2288732360,5290,5280,5300,5280,239
|
|
20241016,133200,2287470030,5290,5280,5290,5280,670
|
|
20241016,133100,2283931480,5270,5280,5280,5270,41
|
|
20241016,133000,2283715300,5280,5280,5280,5280,101
|
|
20241016,132900,2283182020,5280,5280,5280,5280,15
|
|
20241016,132800,2283102820,5280,5280,5280,5280,10
|
|
20241016,132700,2283050020,5280,5280,5280,5280,10
|
|
20241016,132600,2282997220,5280,5280,5280,5280,302
|
|
20241016,132500,2281402660,5280,5280,5280,5280,14
|
|
20241016,132400,2281328740,5280,5280,5280,5280,10
|
|
20241016,132300,2281275940,5280,5280,5280,5270,192
|
|
20241016,132200,2280263190,5280,5280,5280,5280,215
|
|
20241016,132100,2279127990,5280,5280,5280,5280,11
|
|
20241016,132000,2279069910,5270,5270,5280,5270,117
|
|
20241016,131900,2278453190,5270,5280,5280,5270,61
|
|
20241016,131800,2278131410,5280,5270,5280,5270,1001
|
|
20241016,131700,2272856130,5280,5280,5280,5280,15
|
|
20241016,131600,2272776930,5280,5280,5280,5280,195
|
|
20241016,131500,2271747330,5270,5270,5270,5270,120
|
|
20241016,131400,2271114930,5280,5280,5280,5280,46
|
|
20241016,131300,2270872050,5280,5280,5280,5280,4
|
|
20241016,131200,2270850930,5260,5260,5260,5260,25
|
|
20241016,131100,2270719430,5260,5270,5270,5260,1762
|
|
20241016,131000,2261437430,5280,5280,5280,5280,6
|
|
20241016,130900,2261405750,5280,5290,5290,5280,19
|
|
20241016,130800,2261305290,5290,5290,5290,5290,0
|
|
20241016,130700,2261305290,5290,5290,5290,5290,1
|
|
20241016,130600,2261300000,5280,5290,5300,5280,1362
|
|
20241016,130500,2254108330,5290,5280,5300,5280,552
|
|
20241016,130400,2251193700,5280,5280,5280,5280,42
|
|
20241016,130300,2250971940,5300,5300,5300,5300,14
|
|
20241016,130200,2250897740,5300,5300,5300,5290,8
|
|
20241016,130100,2250855360,5300,5300,5300,5290,614
|
|
20241016,130000,2247601180,5300,5280,5300,5280,309
|
|
20241016,125900,2245969640,5300,5290,5300,5290,217
|
|
20241016,125800,2244821690,5300,5300,5300,5300,14
|
|
20241016,125700,2244747490,5310,5310,5310,5310,0
|
|
20241016,125600,2244747490,5310,5290,5310,5290,561
|
|
20241016,125500,2241779760,5310,5310,5310,5300,1827
|
|
20241016,125400,2232096500,5310,5310,5310,5310,0
|
|
20241016,125300,2232096500,5310,5310,5310,5310,12
|
|
20241016,125200,2232032780,5310,5310,5310,5310,13
|
|
20241016,125100,2231963750,5310,5300,5310,5300,7
|
|
20241016,125000,2231926630,5310,5300,5310,5300,24
|
|
20241016,124900,2231799290,5300,5300,5300,5300,74
|
|
20241016,124800,2231407090,5310,5310,5310,5310,2
|
|
20241016,124700,2231396470,5310,5310,5310,5300,64
|
|
20241016,124600,2231057130,5310,5310,5310,5300,10
|
|
20241016,124500,2231004050,5300,5290,5300,5290,881
|
|
20241016,124400,2226338300,5300,5290,5300,5280,39
|
|
20241016,124300,2226131790,5300,5300,5300,5300,5
|
|
20241016,124200,2226105290,5300,5300,5300,5290,564
|
|
20241016,124100,2223116140,5290,5290,5300,5290,6922
|
|
20241016,124000,2186457590,5300,5310,5310,5300,2530
|
|
20241016,123900,2173047560,5310,5310,5310,5300,91
|
|
20241016,123800,2172565110,5310,5310,5310,5310,553
|
|
20241016,123700,2169628680,5310,5300,5310,5300,101
|
|
20241016,123600,2169093370,5310,5300,5310,5300,16
|
|
20241016,123500,2169008420,5310,5310,5310,5310,6
|
|
20241016,123400,2168976560,5310,5310,5310,5300,175
|
|
20241016,123300,2168048310,5310,5310,5310,5300,683
|
|
20241016,123200,2164421620,5300,5310,5310,5300,213
|
|
20241016,123100,2163290600,5310,5300,5310,5300,731
|
|
20241016,123000,2159416150,5300,5290,5300,5290,833
|
|
20241016,122900,2155004250,5300,5300,5300,5290,26
|
|
20241016,122800,2154866500,5300,5300,5300,5300,68
|
|
20241016,122700,2154506100,5300,5290,5300,5290,2
|
|
20241016,122600,2154495510,5300,5310,5310,5300,3677
|
|
20241016,122500,2135007400,5310,5310,5310,5310,438
|
|
20241016,122400,2132681620,5300,5300,5300,5300,128
|
|
20241016,122300,2132003220,5310,5310,5310,5310,514
|
|
20241016,122200,2129273880,5310,5310,5310,5300,452
|
|
20241016,122100,2126878060,5300,5300,5300,5300,365
|
|
20241016,122000,2124943560,5300,5300,5300,5290,217
|
|
20241016,121900,2123795280,5300,5300,5300,5300,774
|
|
20241016,121800,2119693080,5310,5310,5310,5310,20
|
|
20241016,121700,2119586880,5300,5300,5310,5300,3289
|
|
20241016,121600,2102155040,5310,5310,5310,5310,10
|
|
20241016,121500,2102101940,5320,5320,5320,5320,14
|
|
20241016,121400,2102027460,5310,5300,5310,5300,208
|
|
20241016,121300,2100924890,5310,5320,5320,5310,1989
|
|
20241016,121200,2090363290,5310,5310,5320,5310,230
|
|
20241016,121100,2089141840,5320,5310,5320,5300,224
|
|
20241016,121000,2087953560,5320,5320,5320,5310,1007
|
|
20241016,120900,2082606320,5310,5310,5320,5310,2023
|
|
20241016,120800,2071864050,5320,5320,5320,5320,93
|
|
20241016,120700,2071369290,5320,5320,5320,5310,1487
|
|
20241016,120600,2063468650,5330,5320,5330,5320,11
|
|
20241016,120500,2063410120,5330,5320,5330,5320,1080
|
|
20241016,120400,2057664490,5320,5320,5320,5320,1149
|
|
20241016,120300,2051551810,5320,5310,5320,5310,52
|
|
20241016,120200,2051275680,5320,5310,5320,5310,51
|
|
20241016,120100,2051004860,5320,5330,5330,5320,220
|
|
20241016,120000,2049834450,5320,5330,5330,5320,724
|
|
20241016,115900,2045982670,5330,5330,5330,5330,0
|
|
20241016,115800,2045982670,5330,5320,5330,5320,31
|
|
20241016,115700,2045817590,5330,5320,5330,5320,1415
|
|
20241016,115600,2038289760,5330,5330,5340,5330,373
|
|
20241016,115500,2036301520,5340,5330,5340,5330,65
|
|
20241016,115400,2035954610,5340,5340,5340,5330,16
|
|
20241016,115300,2035869290,5340,5350,5350,5340,26
|
|
20241016,115200,2035730440,5340,5340,5340,5340,3931
|
|
20241016,115100,2014738900,5350,5340,5350,5330,1271
|
|
20241016,115000,2007952450,5320,5340,5350,5320,399
|
|
20241016,114900,2005824130,5350,5330,5350,5330,2631
|
|
20241016,114800,1991774410,5320,5320,5330,5310,57
|
|
20241016,114700,1991471440,5320,5320,5320,5320,1
|
|
20241016,114600,1991466120,5330,5340,5340,5310,204
|
|
20241016,114500,1990379230,5340,5330,5340,5330,40
|
|
20241016,114400,1990165960,5340,5340,5340,5310,4505
|
|
20241016,114300,1966206140,5330,5330,5340,5330,32
|
|
20241016,114200,1966035490,5340,5340,5340,5340,34
|
|
20241016,114100,1965853930,5330,5340,5340,5330,418
|
|
20241016,114000,1963625810,5340,5340,5340,5340,96
|
|
20241016,113900,1963113170,5340,5330,5340,5330,1192
|
|
20241016,113800,1956757890,5340,5340,5340,5340,307
|
|
20241016,113700,1955118510,5350,5350,5350,5330,1040
|
|
20241016,113600,1949556510,5350,5330,5350,5330,2342
|
|
20241016,113500,1937038390,5340,5330,5340,5320,1446
|
|
20241016,113400,1929342630,5340,5330,5340,5330,1089
|
|
20241016,113300,1923537500,5340,5330,5340,5330,415
|
|
20241016,113200,1921321500,5340,5330,5340,5320,657
|
|
20241016,113100,1917821620,5340,5330,5340,5330,65
|
|
20241016,113000,1917475160,5340,5330,5340,5330,23
|
|
20241016,112900,1917352490,5340,5340,5360,5340,5393
|
|
20241016,112800,1888485730,5310,5330,5350,5310,5009
|
|
20241016,112700,1861754390,5330,5320,5330,5320,152
|
|
20241016,112600,1860944940,5320,5320,5330,5320,1543
|
|
20241016,112500,1852735680,5340,5340,5340,5340,200
|
|
20241016,112400,1851667680,5340,5340,5340,5330,231
|
|
20241016,112300,1850434740,5340,5340,5340,5330,81
|
|
20241016,112200,1850002300,5330,5340,5340,5330,117
|
|
20241016,112100,1849378670,5320,5350,5350,5320,2686
|
|
20241016,112000,1835059240,5350,5350,5350,5340,1088
|
|
20241016,111900,1829243710,5350,5340,5350,5340,2023
|
|
20241016,111800,1818426480,5350,5350,5360,5340,1487
|
|
20241016,111700,1810471030,5360,5340,5360,5340,10668
|
|
20241016,111600,1753421660,5340,5340,5340,5320,872
|
|
20241016,111500,1748778430,5340,5330,5340,5330,1791
|
|
20241016,111400,1739225020,5330,5330,5330,5320,836
|
|
20241016,111300,1734777200,5330,5320,5330,5320,1057
|
|
20241016,111200,1729149400,5320,5330,5330,5320,1091
|
|
20241016,111100,1723334390,5320,5300,5320,5300,9285
|
|
20241016,111000,1673996390,5300,5300,5300,5300,533
|
|
20241016,110900,1671171490,5300,5290,5300,5290,822
|
|
20241016,110800,1666815890,5300,5300,5300,5290,107
|
|
20241016,110700,1666249550,5290,5290,5290,5290,759
|
|
20241016,110600,1662234440,5290,5300,5300,5280,1960
|
|
20241016,110500,1651864070,5300,5300,5300,5300,82
|
|
20241016,110400,1651429470,5310,5310,5310,5280,710
|
|
20241016,110300,1647677220,5310,5280,5310,5280,4251
|
|
20241016,110200,1625148890,5300,5290,5300,5280,1541
|
|
20241016,110100,1616998990,5300,5300,5310,5300,451
|
|
20241016,110000,1614608680,5300,5300,5310,5300,70
|
|
20241016,105900,1614237670,5310,5300,5310,5300,214
|
|
20241016,105800,1613103430,5310,5310,5310,5310,12
|
|
20241016,105700,1613039710,5310,5300,5310,5300,995
|
|
20241016,105600,1607765530,5310,5310,5310,5310,101
|
|
20241016,105500,1607229220,5310,5310,5310,5300,113
|
|
20241016,105400,1606629390,5310,5310,5310,5310,799
|
|
20241016,105300,1602386700,5300,5310,5310,5300,1000
|
|
20241016,105200,1597076800,5310,5310,5310,5310,320
|
|
20241016,105100,1595377600,5310,5300,5310,5290,2482
|
|
20241016,105000,1582232580,5300,5280,5300,5280,556
|
|
20241016,104900,1579292790,5270,5280,5280,5270,192
|
|
20241016,104800,1578279550,5280,5280,5280,5280,0
|
|
20241016,104700,1578279550,5280,5270,5280,5270,868
|
|
20241016,104600,1573704460,5270,5260,5270,5260,406
|
|
20241016,104500,1571568690,5280,5270,5280,5270,90
|
|
20241016,104400,1571094020,5280,5260,5280,5260,5
|
|
20241016,104300,1571067680,5280,5270,5280,5260,4370
|
|
20241016,104200,1548076470,5280,5280,5280,5280,517
|
|
20241016,104100,1545346710,5270,5280,5280,5270,202
|
|
20241016,104000,1544281660,5280,5280,5280,5280,440
|
|
20241016,103900,1541958460,5280,5270,5280,5270,44
|
|
20241016,103800,1541726570,5270,5270,5270,5270,100
|
|
20241016,103700,1541199570,5280,5280,5280,5280,0
|
|
20241016,103600,1541199570,5280,5270,5280,5270,512
|
|
20241016,103500,1538501310,5280,5280,5280,5280,1
|
|
20241016,103400,1538496030,5270,5280,5280,5270,201
|
|
20241016,103300,1537436750,5280,5280,5280,5280,100
|
|
20241016,103200,1536908750,5280,5280,5290,5270,1123
|
|
20241016,103100,1530979780,5280,5280,5280,5280,0
|
|
20241016,103000,1530979780,5280,5280,5280,5280,301
|
|
20241016,102900,1529390500,5290,5280,5290,5280,375
|
|
20241016,102800,1527410440,5280,5280,5280,5280,1061
|
|
20241016,102700,1521808360,5290,5280,5290,5270,2226
|
|
20241016,102600,1510048490,5280,5280,5290,5280,1341
|
|
20241016,102500,1502967990,5270,5270,5280,5270,257
|
|
20241016,102400,1501613500,5280,5280,5280,5280,30
|
|
20241016,102300,1501455100,5280,5270,5280,5270,41
|
|
20241016,102200,1501239020,5280,5280,5280,5280,5
|
|
20241016,102100,1501212620,5280,5280,5280,5270,2201
|
|
20241016,102000,1489612330,5280,5270,5280,5270,672
|
|
20241016,101900,1486070880,5280,5280,5280,5280,200
|
|
20241016,101800,1485014880,5280,5280,5280,5280,2
|
|
20241016,101700,1485004320,5280,5280,5280,5270,96
|
|
20241016,101600,1484497760,5280,5270,5280,5260,142
|
|
20241016,101500,1483749490,5280,5280,5280,5270,201
|
|
20241016,101400,1482690200,5280,5270,5280,5270,95
|
|
20241016,101300,1482189540,5280,5270,5280,5270,1554
|
|
20241016,101200,1473999510,5270,5280,5280,5260,2488
|
|
20241016,101100,1460886790,5280,5290,5290,5280,567
|
|
20241016,101000,1457892980,5280,5280,5290,5280,37
|
|
20241016,100900,1457697280,5290,5290,5300,5280,410
|
|
20241016,100800,1455532160,5290,5300,5300,5280,1324
|
|
20241016,100700,1448540460,5290,5300,5300,5290,25
|
|
20241016,100600,1448408180,5300,5300,5300,5290,13655
|
|
20241016,100500,1376097950,5310,5310,5310,5300,1378
|
|
20241016,100400,1368782120,5310,5320,5320,5310,442
|
|
20241016,100300,1366434670,5320,5330,5330,5320,349
|
|
20241016,100200,1364575790,5330,5320,5330,5320,683
|
|
20241016,100100,1360942090,5330,5320,5330,5310,1186
|
|
20241016,100000,1354622680,5320,5320,5320,5310,277
|
|
20241016,095900,1353149050,5320,5330,5330,5320,699
|
|
20241016,095800,1349430220,5330,5330,5330,5330,0
|
|
20241016,095700,1349430220,5330,5320,5330,5320,2
|
|
20241016,095600,1349419570,5330,5330,5330,5330,47
|
|
20241016,095500,1349169060,5330,5320,5330,5310,1082
|
|
20241016,095400,1343413300,5330,5320,5330,5320,488
|
|
20241016,095300,1340813200,5330,5320,5330,5320,516
|
|
20241016,095200,1338067100,5330,5330,5330,5320,772
|
|
20241016,095100,1333952740,5340,5340,5350,5330,2438
|
|
20241016,095000,1320935810,5340,5330,5340,5320,2145
|
|
20241016,094900,1309497310,5330,5330,5340,5320,2111
|
|
20241016,094800,1298245320,5320,5330,5330,5320,299
|
|
20241016,094700,1296653910,5320,5330,5330,5310,3116
|
|
20241016,094600,1280079000,5330,5340,5340,5320,2797
|
|
20241016,094500,1265169580,5340,5350,5350,5330,12745
|
|
20241016,094400,1197067000,5340,5340,5350,5320,4540
|
|
20241016,094300,1172828190,5350,5350,5350,5330,9710
|
|
20241016,094200,1120930510,5350,5340,5350,5330,14011
|
|
20241016,094100,1046020390,5330,5330,5330,5330,1856
|
|
20241016,094000,1036127910,5320,5320,5320,5300,1361
|
|
20241016,093900,1028897380,5320,5290,5320,5290,11940
|
|
20241016,093800,965551300,5290,5290,5300,5280,2789
|
|
20241016,093700,950801380,5290,5290,5290,5290,1003
|
|
20241016,093600,945495510,5300,5300,5300,5300,1389
|
|
20241016,093500,938133810,5310,5310,5310,5300,736
|
|
20241016,093400,934229930,5310,5310,5310,5300,83
|
|
20241016,093300,933789400,5310,5300,5310,5300,2390
|
|
20241016,093200,921118380,5300,5300,5310,5300,2374
|
|
20241016,093100,908522520,5310,5300,5310,5300,2965
|
|
20241016,093000,892805620,5300,5300,5300,5290,6478
|
|
20241016,092900,858477360,5310,5310,5320,5300,3915
|
|
20241016,092800,837697880,5320,5330,5330,5300,7622
|
|
20241016,092700,797178430,5330,5300,5330,5300,7689
|
|
20241016,092600,756313520,5300,5310,5320,5290,2909
|
|
20241016,092500,740885430,5320,5280,5320,5280,10766
|
|
20241016,092400,683749820,5280,5290,5290,5280,2426
|
|
20241016,092300,670936630,5290,5310,5310,5280,11459
|
|
20241016,092200,610193130,5300,5310,5320,5290,19131
|
|
20241016,092100,508680750,5320,5270,5320,5260,20438
|
|
20241016,092000,400450760,5270,5270,5300,5270,21803
|
|
20241016,091900,285218530,5270,5230,5270,5210,9430
|
|
20241016,091800,235751520,5230,5210,5230,5200,1879
|
|
20241016,091700,225936440,5190,5200,5200,5190,100
|
|
20241016,091600,225417350,5190,5190,5190,5190,1269
|
|
20241016,091500,218831240,5190,5210,5230,5190,3531
|
|
20241016,091400,200427420,5210,5220,5220,5210,1457
|
|
20241016,091300,192821940,5220,5200,5230,5200,3001
|
|
20241016,091200,177169540,5200,5200,5210,5200,1427
|
|
20241016,091100,169744130,5200,5190,5200,5190,1518
|
|
20241016,091000,161857770,5190,5200,5210,5170,2192
|
|
20241016,090900,150465210,5220,5210,5220,5200,1900
|
|
20241016,090800,140572290,5200,5240,5250,5200,9959
|
|
20241016,090700,88493280,5250,5200,5250,5200,6463
|
|
20241016,090600,54747570,5200,5170,5200,5160,2837
|
|
20241016,090500,40044340,5180,5170,5180,5160,1816
|
|
20241016,090400,30669250,5160,5170,5180,5160,25
|
|
20241016,090300,30539970,5180,5170,5180,5130,581
|
|
20241016,090200,27536660,5160,5120,5160,5120,1658
|
|
20241016,090100,19012720,5140,5140,5140,5120,1811
|
|
20241016,090000,9726500,5150,5130,5150,5130,1896
|