589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184600,3767381030,5360,5360,5360,5360,7570
|
|
20241017,184500,3767381030,5360,5360,5360,5360,0
|
|
20241017,184400,3767381030,5360,5360,5360,5360,0
|
|
20241017,184300,3767381030,5360,5360,5360,5360,0
|
|
20241017,184200,3767381030,5360,5360,5360,5360,0
|
|
20241017,184100,3767381030,5360,5360,5360,5360,0
|
|
20241017,184000,3767381030,5360,5360,5360,5360,0
|
|
20241017,183900,3767381030,5360,5360,5360,5360,0
|
|
20241017,183800,3767381030,5360,5360,5360,5360,0
|
|
20241017,183700,3767381030,5360,5360,5360,5360,0
|
|
20241017,183600,3767381030,5360,5360,5360,5360,0
|
|
20241017,183500,3767381030,5360,5360,5360,5360,0
|
|
20241017,183400,3767381030,5360,5360,5360,5360,0
|
|
20241017,183300,3767381030,5360,5360,5360,5360,0
|
|
20241017,183200,3767381030,5360,5360,5360,5360,0
|
|
20241017,183100,3767381030,5360,5360,5360,5360,0
|
|
20241017,183000,3767381030,5360,5360,5360,5360,0
|
|
20241017,182900,3767381030,5360,5360,5360,5360,0
|
|
20241017,182800,3767381030,5360,5360,5360,5360,0
|
|
20241017,182700,3767381030,5360,5360,5360,5360,0
|
|
20241017,182600,3767381030,5360,5360,5360,5360,0
|
|
20241017,182500,3767381030,5360,5360,5360,5360,0
|
|
20241017,182400,3767381030,5360,5360,5360,5360,0
|
|
20241017,182300,3767381030,5360,5360,5360,5360,0
|
|
20241017,182200,3767381030,5360,5360,5360,5360,0
|
|
20241017,182100,3767381030,5360,5360,5360,5360,0
|
|
20241017,182000,3767381030,5360,5360,5360,5360,0
|
|
20241017,181900,3767381030,5360,5360,5360,5360,0
|
|
20241017,181800,3767381030,5360,5360,5360,5360,0
|
|
20241017,181700,3767381030,5360,5360,5360,5360,0
|
|
20241017,181600,3767381030,5360,5360,5360,5360,7570
|
|
20241017,181500,3767381030,5360,5360,5360,5360,0
|
|
20241017,181400,3767381030,5360,5360,5360,5360,0
|
|
20241017,181300,3767381030,5360,5360,5360,5360,0
|
|
20241017,181200,3767381030,5360,5360,5360,5360,0
|
|
20241017,181100,3767381030,5360,5360,5360,5360,0
|
|
20241017,181000,3767381030,5360,5360,5360,5360,0
|
|
20241017,180900,3767381030,5360,5360,5360,5360,0
|
|
20241017,180800,3767381030,5360,5360,5360,5360,0
|
|
20241017,180700,3767381030,5360,5360,5360,5360,0
|
|
20241017,180600,3767381030,5360,5360,5360,5360,0
|
|
20241017,180500,3767381030,5360,5360,5360,5360,0
|
|
20241017,180400,3767381030,5360,5360,5360,5360,0
|
|
20241017,180300,3767381030,5360,5360,5360,5360,0
|
|
20241017,180200,3767381030,5360,5360,5360,5360,0
|
|
20241017,180100,3767381030,5360,5360,5360,5360,0
|
|
20241017,180000,3767381030,5360,5360,5360,5360,0
|
|
20241017,175900,3767381030,5360,5360,5360,5360,0
|
|
20241017,175800,3767381030,5360,5360,5360,5360,0
|
|
20241017,175700,3767381030,5360,5360,5360,5360,0
|
|
20241017,175600,3767381030,5360,5360,5360,5360,0
|
|
20241017,175500,3767381030,5360,5360,5360,5360,0
|
|
20241017,175400,3767381030,5360,5360,5360,5360,0
|
|
20241017,175300,3767381030,5360,5360,5360,5360,0
|
|
20241017,175200,3767381030,5360,5360,5360,5360,0
|
|
20241017,175100,3767381030,5360,5360,5360,5360,0
|
|
20241017,175000,3767381030,5360,5360,5360,5360,0
|
|
20241017,174900,3767381030,5360,5360,5360,5360,0
|
|
20241017,174800,3767381030,5360,5360,5360,5360,0
|
|
20241017,174700,3767381030,5360,5360,5360,5360,0
|
|
20241017,174600,3767381030,5360,5360,5360,5360,7570
|
|
20241017,174500,3767381030,5360,5360,5360,5360,0
|
|
20241017,174400,3767381030,5360,5360,5360,5360,0
|
|
20241017,174300,3767381030,5360,5360,5360,5360,0
|
|
20241017,174200,3767381030,5360,5360,5360,5360,0
|
|
20241017,174100,3767381030,5360,5360,5360,5360,0
|
|
20241017,174000,3767381030,5360,5360,5360,5360,0
|
|
20241017,173900,3767381030,5360,5360,5360,5360,0
|
|
20241017,173800,3767381030,5360,5360,5360,5360,0
|
|
20241017,173700,3767381030,5360,5360,5360,5360,0
|
|
20241017,173600,3767381030,5360,5360,5360,5360,0
|
|
20241017,173500,3767381030,5360,5360,5360,5360,0
|
|
20241017,173400,3767381030,5360,5360,5360,5360,0
|
|
20241017,173300,3767381030,5360,5360,5360,5360,0
|
|
20241017,173200,3767381030,5360,5360,5360,5360,0
|
|
20241017,173100,3767381030,5360,5360,5360,5360,0
|
|
20241017,173000,3767381030,5360,5360,5360,5360,0
|
|
20241017,172900,3767381030,5360,5360,5360,5360,0
|
|
20241017,172800,3767381030,5360,5360,5360,5360,0
|
|
20241017,172700,3767381030,5360,5360,5360,5360,0
|
|
20241017,172600,3767381030,5360,5360,5360,5360,0
|
|
20241017,172500,3767381030,5360,5360,5360,5360,0
|
|
20241017,172400,3767381030,5360,5360,5360,5360,0
|
|
20241017,172300,3767381030,5360,5360,5360,5360,0
|
|
20241017,172200,3767381030,5360,5360,5360,5360,0
|
|
20241017,172100,3767381030,5360,5360,5360,5360,0
|
|
20241017,172000,3767381030,5360,5360,5360,5360,0
|
|
20241017,171900,3767381030,5360,5360,5360,5360,0
|
|
20241017,171800,3767381030,5360,5360,5360,5360,0
|
|
20241017,171700,3767381030,5360,5360,5360,5360,0
|
|
20241017,171600,3767381030,5360,5360,5360,5360,7570
|
|
20241017,171500,3767381030,5360,5360,5360,5360,0
|
|
20241017,171400,3767381030,5360,5360,5360,5360,0
|
|
20241017,171300,3767381030,5360,5360,5360,5360,0
|
|
20241017,171200,3767381030,5360,5360,5360,5360,0
|
|
20241017,171100,3767381030,5360,5360,5360,5360,0
|
|
20241017,171000,3767381030,5360,5360,5360,5360,0
|
|
20241017,170900,3767381030,5360,5360,5360,5360,0
|
|
20241017,170800,3767381030,5360,5360,5360,5360,0
|
|
20241017,170700,3767381030,5360,5360,5360,5360,0
|
|
20241017,170600,3767381030,5360,5360,5360,5360,0
|
|
20241017,170500,3767381030,5360,5360,5360,5360,0
|
|
20241017,170400,3767381030,5360,5360,5360,5360,0
|
|
20241017,170300,3767381030,5360,5360,5360,5360,0
|
|
20241017,170200,3767381030,5360,5360,5360,5360,0
|
|
20241017,170100,3767381030,5360,5360,5360,5360,0
|
|
20241017,170000,3767381030,5360,5360,5360,5360,0
|
|
20241017,165900,3767381030,5360,5360,5360,5360,0
|
|
20241017,165800,3767381030,5360,5360,5360,5360,0
|
|
20241017,165700,3767381030,5360,5360,5360,5360,0
|
|
20241017,165600,3767381030,5360,5360,5360,5360,0
|
|
20241017,165500,3767381030,5360,5360,5360,5360,0
|
|
20241017,165400,3767381030,5360,5360,5360,5360,0
|
|
20241017,165300,3767381030,5360,5360,5360,5360,0
|
|
20241017,165200,3767381030,5360,5360,5360,5360,0
|
|
20241017,165100,3767381030,5360,5360,5360,5360,0
|
|
20241017,165000,3767381030,5360,5360,5360,5360,0
|
|
20241017,164900,3767381030,5360,5360,5360,5360,0
|
|
20241017,164800,3767381030,5360,5360,5360,5360,0
|
|
20241017,164700,3767381030,5360,5360,5360,5360,0
|
|
20241017,164600,3767381030,5360,5360,5360,5360,7570
|
|
20241017,164500,3767381030,5360,5360,5360,5360,0
|
|
20241017,164400,3767381030,5360,5360,5360,5360,0
|
|
20241017,164300,3767381030,5360,5360,5360,5360,0
|
|
20241017,164200,3767381030,5360,5360,5360,5360,0
|
|
20241017,164100,3767381030,5360,5360,5360,5360,0
|
|
20241017,164000,3767381030,5360,5360,5360,5360,0
|
|
20241017,163900,3767381030,5360,5360,5360,5360,0
|
|
20241017,163800,3767381030,5360,5360,5360,5360,0
|
|
20241017,163700,3767381030,5360,5360,5360,5360,0
|
|
20241017,163600,3767381030,5360,5360,5360,5360,0
|
|
20241017,163500,3767381030,5360,5360,5360,5360,0
|
|
20241017,163400,3767381030,5360,5360,5360,5360,0
|
|
20241017,163300,3767381030,5360,5360,5360,5360,0
|
|
20241017,163200,3767381030,5360,5360,5360,5360,0
|
|
20241017,163100,3767381030,5360,5360,5360,5360,0
|
|
20241017,163000,3767381030,5360,5360,5360,5360,0
|
|
20241017,162900,3767381030,5360,5360,5360,5360,0
|
|
20241017,162800,3767381030,5360,5360,5360,5360,0
|
|
20241017,162700,3767381030,5360,5360,5360,5360,0
|
|
20241017,162600,3767381030,5360,5360,5360,5360,0
|
|
20241017,162500,3767381030,5360,5360,5360,5360,0
|
|
20241017,162400,3767381030,5360,5360,5360,5360,0
|
|
20241017,162300,3767381030,5360,5360,5360,5360,0
|
|
20241017,162200,3767381030,5360,5360,5360,5360,0
|
|
20241017,162100,3767381030,5360,5360,5360,5360,0
|
|
20241017,162000,3767381030,5360,5360,5360,5360,0
|
|
20241017,161900,3767381030,5360,5360,5360,5360,0
|
|
20241017,161800,3767381030,5360,5360,5360,5360,0
|
|
20241017,161700,3767381030,5360,5360,5360,5360,0
|
|
20241017,161600,3767381030,5360,5360,5360,5360,7570
|
|
20241017,161500,3767381030,5360,5360,5360,5360,0
|
|
20241017,161400,3767381030,5360,5360,5360,5360,0
|
|
20241017,161300,3767381030,5360,5360,5360,5360,0
|
|
20241017,161200,3767381030,5360,5360,5360,5360,0
|
|
20241017,161100,3767381030,5360,5360,5360,5360,0
|
|
20241017,161000,3767381030,5360,5360,5360,5360,0
|
|
20241017,160900,3767381030,5360,5360,5360,5360,0
|
|
20241017,160800,3767381030,5360,5360,5360,5360,0
|
|
20241017,160700,3767381030,5360,5360,5360,5360,0
|
|
20241017,160600,3767381030,5360,5360,5360,5360,0
|
|
20241017,160500,3767381030,5360,5360,5360,5360,0
|
|
20241017,160400,3767381030,5360,5360,5360,5360,0
|
|
20241017,160300,3767381030,5360,5360,5360,5360,0
|
|
20241017,160200,3767381030,5360,5360,5360,5360,0
|
|
20241017,160100,3767381030,5360,5360,5360,5360,0
|
|
20241017,160000,3767381030,5360,5360,5360,5360,0
|
|
20241017,155900,3767381030,5360,5360,5360,5360,0
|
|
20241017,155800,3767381030,5360,5360,5360,5360,0
|
|
20241017,155700,3767381030,5360,5360,5360,5360,0
|
|
20241017,155600,3767381030,5360,5360,5360,5360,0
|
|
20241017,155500,3767381030,5360,5360,5360,5360,0
|
|
20241017,155400,3767381030,5360,5360,5360,5360,0
|
|
20241017,155300,3767381030,5360,5360,5360,5360,0
|
|
20241017,155200,3767381030,5360,5360,5360,5360,0
|
|
20241017,155100,3767381030,5360,5360,5360,5360,0
|
|
20241017,155000,3767381030,5360,5360,5360,5360,0
|
|
20241017,154900,3767381030,5360,5360,5360,5360,0
|
|
20241017,154800,3767381030,5360,5360,5360,5360,0
|
|
20241017,154700,3767381030,5360,5360,5360,5360,0
|
|
20241017,154600,3767381030,5360,5360,5360,5360,7570
|
|
20241017,154500,3767381030,5360,5360,5360,5360,0
|
|
20241017,154400,3767381030,5360,5360,5360,5360,0
|
|
20241017,154300,3767381030,5360,5360,5360,5360,0
|
|
20241017,154200,3767381030,5360,5360,5360,5360,0
|
|
20241017,154100,3767381030,5360,5360,5360,5360,0
|
|
20241017,154000,3767381030,5360,5360,5360,5360,0
|
|
20241017,153900,3767381030,5360,5360,5360,5360,0
|
|
20241017,153800,3767381030,5360,5360,5360,5360,0
|
|
20241017,153700,3767381030,5360,5360,5360,5360,0
|
|
20241017,153600,3767381030,5360,5360,5360,5360,0
|
|
20241017,153500,3767381030,5360,5360,5360,5360,0
|
|
20241017,153400,3767381030,5360,5360,5360,5360,0
|
|
20241017,153300,3767381030,5360,5360,5360,5360,0
|
|
20241017,153200,3767381030,5360,5360,5360,5360,0
|
|
20241017,153100,3767381030,5360,5360,5360,5360,0
|
|
20241017,153000,3767381030,5360,5360,5360,5360,7570
|
|
20241017,152900,3726805830,5360,5360,5360,5360,0
|
|
20241017,152800,3726805830,5360,5360,5360,5360,0
|
|
20241017,152700,3726805830,5360,5360,5360,5360,0
|
|
20241017,152600,3726805830,5360,5360,5360,5360,0
|
|
20241017,152500,3726805830,5360,5360,5360,5360,0
|
|
20241017,152400,3726805830,5360,5360,5360,5360,0
|
|
20241017,152300,3726805830,5360,5360,5360,5360,0
|
|
20241017,152200,3726805830,5360,5360,5360,5360,0
|
|
20241017,152100,3726805830,5360,5360,5360,5360,0
|
|
20241017,152000,3726805830,5360,5360,5360,5360,0
|
|
20241017,151900,3726805830,5360,5370,5370,5350,960
|
|
20241017,151800,3721662840,5370,5380,5380,5360,848
|
|
20241017,151700,3717112970,5390,5370,5390,5360,210
|
|
20241017,151600,3715984990,5370,5360,5370,5350,2914
|
|
20241017,151500,3700353240,5370,5370,5370,5360,1957
|
|
20241017,151400,3689863590,5370,5370,5370,5370,0
|
|
20241017,151300,3689863590,5370,5370,5370,5350,2730
|
|
20241017,151200,3675229620,5370,5370,5370,5360,1301
|
|
20241017,151100,3668246250,5370,5360,5370,5360,87
|
|
20241017,151000,3667779910,5370,5360,5370,5360,1616
|
|
20241017,150900,3659118020,5370,5370,5370,5360,267
|
|
20241017,150800,3657686830,5370,5370,5380,5360,1627
|
|
20241017,150700,3648961360,5390,5380,5390,5370,130
|
|
20241017,150600,3648262010,5390,5370,5390,5360,1386
|
|
20241017,150500,3640809380,5380,5380,5380,5380,0
|
|
20241017,150400,3640809380,5380,5380,5380,5370,349
|
|
20241017,150300,3638935220,5360,5380,5390,5360,2787
|
|
20241017,150200,3623936080,5380,5370,5380,5370,301
|
|
20241017,150100,3622319700,5380,5370,5380,5360,1533
|
|
20241017,150000,3614089760,5370,5370,5380,5350,2827
|
|
20241017,145900,3598956550,5370,5380,5390,5350,6583
|
|
20241017,145800,3563710390,5380,5380,5380,5380,1055
|
|
20241017,145700,3558034490,5380,5380,5390,5350,11733
|
|
20241017,145600,3495082330,5390,5380,5390,5380,948
|
|
20241017,145500,3489982000,5390,5390,5390,5380,66
|
|
20241017,145400,3489626760,5390,5380,5390,5380,5373
|
|
20241017,145300,3460711840,5390,5400,5400,5380,1181
|
|
20241017,145200,3454347110,5410,5410,5410,5400,12
|
|
20241017,145100,3454282200,5410,5400,5410,5390,209
|
|
20241017,145000,3453155080,5400,5400,5400,5400,102
|
|
20241017,144900,3452604280,5410,5400,5410,5390,201
|
|
20241017,144800,3451517950,5410,5410,5410,5410,0
|
|
20241017,144700,3451517950,5410,5390,5410,5390,11
|
|
20241017,144600,3451458500,5410,5400,5410,5380,1774
|
|
20241017,144500,3441899390,5410,5400,5410,5380,875
|
|
20241017,144400,3437183130,5410,5400,5410,5390,1142
|
|
20241017,144300,3431016370,5400,5400,5410,5400,431
|
|
20241017,144200,3428688960,5410,5390,5410,5390,329
|
|
20241017,144100,3426911940,5400,5400,5400,5390,46
|
|
20241017,144000,3426663830,5410,5410,5410,5380,1485
|
|
20241017,143900,3418673970,5380,5400,5410,5380,2038
|
|
20241017,143800,3407686130,5410,5400,5410,5400,125
|
|
20241017,143700,3407011120,5400,5400,5400,5400,20
|
|
20241017,143600,3406903120,5400,5390,5400,5390,414
|
|
20241017,143500,3404667830,5400,5400,5400,5400,60
|
|
20241017,143400,3404343830,5400,5400,5400,5400,111
|
|
20241017,143300,3403744430,5400,5400,5400,5400,41
|
|
20241017,143200,3403523030,5400,5400,5400,5400,414
|
|
20241017,143100,3401287430,5410,5410,5420,5390,7981
|
|
20241017,143000,3358173820,5420,5420,5420,5410,71
|
|
20241017,142900,3357789500,5420,5420,5420,5420,811
|
|
20241017,142800,3353393880,5420,5430,5430,5420,1910
|
|
20241017,142700,3343041580,5430,5420,5430,5420,106
|
|
20241017,142600,3342467000,5430,5420,5430,5420,513
|
|
20241017,142500,3339686520,5430,5420,5430,5420,21
|
|
20241017,142400,3339572690,5430,5430,5430,5430,0
|
|
20241017,142300,3339572690,5430,5430,5430,5420,347
|
|
20241017,142200,3337691880,5430,5420,5430,5420,401
|
|
20241017,142100,3335514950,5430,5420,5430,5420,391
|
|
20241017,142000,3333395720,5430,5430,5430,5430,1
|
|
20241017,141900,3333390290,5430,5420,5430,5410,847
|
|
20241017,141800,3328804000,5430,5410,5430,5410,2302
|
|
20241017,141700,3316307140,5430,5430,5430,5410,23
|
|
20241017,141600,3316182630,5430,5420,5430,5420,419
|
|
20241017,141500,3313911590,5430,5420,5430,5420,1470
|
|
20241017,141400,3305943960,5430,5430,5430,5430,0
|
|
20241017,141300,3305943960,5430,5420,5430,5420,238
|
|
20241017,141200,3304652020,5430,5430,5430,5420,476
|
|
20241017,141100,3302069880,5430,5420,5430,5420,437
|
|
20241017,141000,3299698970,5430,5420,5430,5420,1209
|
|
20241017,140900,3293146150,5430,5430,5430,5430,238
|
|
20241017,140800,3291853810,5430,5430,5440,5430,206
|
|
20241017,140700,3290735170,5430,5430,5440,5430,489
|
|
20241017,140600,3288079840,5440,5430,5440,5430,399
|
|
20241017,140500,3285910280,5440,5420,5440,5420,1811
|
|
20241017,140400,3276067250,5430,5430,5430,5420,2727
|
|
20241017,140300,3261269840,5430,5430,5430,5420,121
|
|
20241017,140200,3260613700,5430,5430,5430,5420,139
|
|
20241017,140100,3259858990,5430,5430,5430,5420,498
|
|
20241017,140000,3257159500,5430,5430,5430,5420,699
|
|
20241017,135900,3253364500,5430,5420,5430,5420,1283
|
|
20241017,135800,3246410610,5430,5420,5430,5420,207
|
|
20241017,135700,3245286630,5430,5430,5430,5430,401
|
|
20241017,135600,3243109200,5430,5430,5430,5420,1728
|
|
20241017,135500,3233734160,5430,5410,5430,5410,2878
|
|
20241017,135400,3218122960,5420,5420,5420,5410,1202
|
|
20241017,135300,3211618120,5420,5410,5420,5410,62
|
|
20241017,135200,3211282600,5420,5410,5420,5410,395
|
|
20241017,135100,3209145640,5420,5420,5420,5420,500
|
|
20241017,135000,3206435640,5420,5410,5420,5410,222
|
|
20241017,134900,3205234610,5420,5410,5420,5410,1008
|
|
20241017,134800,3199781300,5420,5420,5420,5420,50
|
|
20241017,134700,3199510300,5420,5420,5420,5420,0
|
|
20241017,134600,3199510300,5420,5410,5420,5400,5350
|
|
20241017,134500,3170578060,5410,5410,5410,5410,500
|
|
20241017,134400,3167873060,5410,5400,5410,5400,1004
|
|
20241017,134300,3162451440,5410,5410,5410,5410,0
|
|
20241017,134200,3162451440,5410,5400,5410,5400,285
|
|
20241017,134100,3160912430,5410,5400,5410,5390,312
|
|
20241017,134000,3159228300,5410,5410,5410,5400,60
|
|
20241017,133900,3158904020,5410,5400,5410,5390,257
|
|
20241017,133800,3157516750,5400,5390,5410,5390,1435
|
|
20241017,133700,3149759240,5400,5400,5410,5390,222
|
|
20241017,133600,3148560520,5410,5410,5410,5410,0
|
|
20241017,133500,3148560520,5410,5400,5410,5400,423
|
|
20241017,133400,3146276310,5410,5400,5410,5400,201
|
|
20241017,133300,3145190900,5400,5400,5410,5380,677
|
|
20241017,133200,3141543340,5410,5410,5410,5390,102
|
|
20241017,133100,3140993520,5390,5390,5410,5390,1419
|
|
20241017,133000,3133345070,5420,5400,5420,5400,1125
|
|
20241017,132900,3127259570,5420,5420,5420,5410,54
|
|
20241017,132800,3126967390,5420,5410,5420,5400,1194
|
|
20241017,132700,3120515820,5410,5420,5430,5410,1105
|
|
20241017,132600,3114530370,5430,5420,5430,5420,2202
|
|
20241017,132500,3102595490,5430,5420,5430,5420,1604
|
|
20241017,132400,3093900880,5430,5430,5430,5430,600
|
|
20241017,132300,3090642880,5430,5430,5430,5430,401
|
|
20241017,132200,3088465450,5430,5430,5430,5430,320
|
|
20241017,132100,3086727850,5430,5430,5430,5430,171
|
|
20241017,132000,3085799320,5430,5430,5430,5430,38
|
|
20241017,131900,3085592980,5430,5430,5430,5430,61
|
|
20241017,131800,3085261750,5430,5420,5430,5420,2220
|
|
20241017,131700,3073227920,5420,5410,5420,5410,15
|
|
20241017,131600,3073146750,5420,5410,5420,5400,2124
|
|
20241017,131500,3061655990,5420,5420,5420,5420,39
|
|
20241017,131400,3061444610,5420,5400,5420,5390,3606
|
|
20241017,131300,3041954380,5410,5400,5410,5400,307
|
|
20241017,131200,3040294510,5410,5400,5410,5390,629
|
|
20241017,131100,3036895690,5410,5410,5420,5390,5556
|
|
20241017,131000,3006907210,5420,5410,5420,5410,53
|
|
20241017,130900,3006620460,5420,5410,5420,5410,885
|
|
20241017,130800,3001825720,5420,5420,5420,5420,0
|
|
20241017,130700,3001825720,5420,5430,5430,5420,541
|
|
20241017,130600,2998891190,5430,5430,5440,5430,297
|
|
20241017,130500,2997278460,5440,5440,5440,5430,3386
|
|
20241017,130400,2978870650,5440,5440,5440,5440,6
|
|
20241017,130300,2978838010,5440,5430,5440,5430,97
|
|
20241017,130200,2978311290,5440,5440,5440,5430,5950
|
|
20241017,130100,2945995370,5440,5420,5440,5420,60
|
|
20241017,130000,2945669330,5430,5440,5440,5430,1175
|
|
20241017,125900,2939282700,5440,5440,5450,5430,1946
|
|
20241017,125800,2928696560,5430,5430,5440,5430,708
|
|
20241017,125700,2924851030,5440,5430,5440,5430,2172
|
|
20241017,125600,2913047660,5430,5430,5430,5430,500
|
|
20241017,125500,2910332660,5430,5420,5430,5420,10
|
|
20241017,125400,2910278450,5430,5420,5430,5420,877
|
|
20241017,125300,2905525100,5420,5420,5430,5410,614
|
|
20241017,125200,2902197400,5420,5420,5420,5420,377
|
|
20241017,125100,2900154060,5420,5410,5420,5400,3365
|
|
20241017,125000,2881949650,5410,5400,5410,5400,3716
|
|
20241017,124900,2861883110,5410,5420,5420,5410,47
|
|
20241017,124800,2861628400,5420,5410,5420,5400,290
|
|
20241017,124700,2860062350,5420,5410,5420,5410,460
|
|
20241017,124600,2857573730,5420,5420,5420,5410,174
|
|
20241017,124500,2856631130,5430,5430,5430,5410,295
|
|
20241017,124400,2855029720,5430,5430,5430,5400,677
|
|
20241017,124300,2851358020,5430,5430,5430,5410,3975
|
|
20241017,124200,2829848960,5430,5430,5430,5420,352
|
|
20241017,124100,2827940900,5430,5430,5430,5420,4464
|
|
20241017,124000,2803721380,5440,5440,5440,5430,1032
|
|
20241017,123900,2798117300,5430,5430,5440,5430,1195
|
|
20241017,123800,2791627920,5440,5440,5440,5430,1485
|
|
20241017,123700,2783551520,5440,5430,5440,5430,296
|
|
20241017,123600,2781944230,5430,5440,5440,5420,943
|
|
20241017,123500,2776824040,5440,5430,5440,5420,665
|
|
20241017,123400,2773216710,5440,5430,5440,5430,2064
|
|
20241017,123300,2762007600,5440,5440,5440,5430,377
|
|
20241017,123200,2759957760,5440,5440,5450,5430,1497
|
|
20241017,123100,2751814270,5440,5440,5440,5430,383
|
|
20241017,123000,2749732760,5450,5430,5450,5430,96
|
|
20241017,122900,2749211140,5450,5440,5450,5440,4031
|
|
20241017,122800,2727281690,5440,5440,5440,5430,3799
|
|
20241017,122700,2706643090,5430,5430,5440,5430,351
|
|
20241017,122600,2704737100,5440,5430,5440,5430,323
|
|
20241017,122500,2702983190,5440,5440,5440,5430,371
|
|
20241017,122400,2700967950,5440,5440,5440,5430,166
|
|
20241017,122300,2700065110,5440,5440,5440,5430,172
|
|
20241017,122200,2699129730,5440,5440,5450,5440,15
|
|
20241017,122100,2699048100,5450,5440,5450,5440,3237
|
|
20241017,122000,2681438800,5440,5440,5440,5430,116
|
|
20241017,121900,2680807770,5440,5430,5440,5420,2863
|
|
20241017,121800,2665261850,5430,5410,5430,5410,2469
|
|
20241017,121700,2651904520,5430,5430,5430,5410,445
|
|
20241017,121600,2649490300,5430,5420,5430,5420,599
|
|
20241017,121500,2646243690,5420,5430,5430,5420,67
|
|
20241017,121400,2645880390,5430,5420,5430,5400,5207
|
|
20241017,121300,2617708520,5430,5420,5430,5420,57
|
|
20241017,121200,2617399460,5430,5430,5440,5420,1894
|
|
20241017,121100,2607124260,5440,5440,5450,5440,4619
|
|
20241017,121000,2581995600,5450,5430,5450,5420,20969
|
|
20241017,120900,2467886770,5440,5440,5440,5430,1363
|
|
20241017,120800,2460479060,5440,5430,5440,5430,2377
|
|
20241017,120700,2447571670,5440,5440,5440,5430,1478
|
|
20241017,120600,2439531670,5440,5430,5440,5430,1386
|
|
20241017,120500,2432004800,5430,5430,5430,5420,2362
|
|
20241017,120400,2419180240,5420,5430,5430,5420,1871
|
|
20241017,120300,2409034980,5430,5430,5440,5430,3079
|
|
20241017,120200,2392315420,5430,5440,5440,5420,2150
|
|
20241017,120100,2380646340,5440,5410,5440,5410,7301
|
|
20241017,120000,2341059640,5400,5410,5420,5400,1898
|
|
20241017,115900,2330792900,5410,5400,5410,5400,4103
|
|
20241017,115800,2308620700,5390,5390,5390,5390,1000
|
|
20241017,115700,2303230700,5390,5390,5390,5390,100
|
|
20241017,115600,2302691700,5390,5390,5390,5390,50
|
|
20241017,115500,2302422200,5400,5400,5400,5390,2099
|
|
20241017,115400,2291087810,5400,5390,5400,5390,535
|
|
20241017,115300,2288204150,5390,5390,5400,5380,694
|
|
20241017,115200,2284465050,5380,5390,5390,5380,478
|
|
20241017,115100,2281893130,5400,5380,5400,5380,2327
|
|
20241017,115000,2269346450,5380,5380,5380,5380,898
|
|
20241017,114900,2264515210,5380,5380,5380,5380,380
|
|
20241017,114800,2262470810,5380,5370,5380,5370,219
|
|
20241017,114700,2261294180,5380,5390,5390,5380,333
|
|
20241017,114600,2259501330,5390,5380,5390,5380,81
|
|
20241017,114500,2259065540,5380,5390,5390,5380,399
|
|
20241017,114400,2256917920,5390,5390,5390,5380,633
|
|
20241017,114300,2253511160,5390,5390,5390,5390,112
|
|
20241017,114200,2252907480,5390,5390,5390,5380,370
|
|
20241017,114100,2250913380,5390,5390,5390,5380,589
|
|
20241017,114000,2247738690,5390,5400,5400,5390,195
|
|
20241017,113900,2246687590,5400,5390,5400,5390,723
|
|
20241017,113800,2242790580,5390,5390,5390,5380,72
|
|
20241017,113700,2242402910,5380,5390,5390,5380,1565
|
|
20241017,113600,2233973210,5390,5390,5390,5390,0
|
|
20241017,113500,2233973210,5390,5390,5390,5390,3402
|
|
20241017,113400,2215636430,5380,5390,5400,5380,1019
|
|
20241017,113300,2210149250,5400,5400,5400,5390,1103
|
|
20241017,113200,2204194610,5400,5390,5400,5390,43
|
|
20241017,113100,2203962710,5400,5410,5410,5390,630
|
|
20241017,113000,2200564250,5410,5400,5410,5390,2331
|
|
20241017,112900,2187990370,5400,5390,5410,5390,610
|
|
20241017,112800,2184697640,5390,5390,5390,5390,272
|
|
20241017,112700,2183231560,5390,5410,5410,5380,2671
|
|
20241017,112600,2168818780,5410,5390,5420,5380,14816
|
|
20241017,112500,2088728300,5380,5370,5380,5370,2813
|
|
20241017,112400,2073596390,5380,5370,5380,5370,1033
|
|
20241017,112300,2068048950,5370,5380,5380,5370,273
|
|
20241017,112200,2066582040,5370,5370,5380,5370,1132
|
|
20241017,112100,2060503130,5370,5360,5370,5350,2752
|
|
20241017,112000,2045743500,5340,5350,5350,5340,1029
|
|
20241017,111900,2040242440,5350,5360,5360,5350,180
|
|
20241017,111800,2039279340,5360,5360,5360,5360,0
|
|
20241017,111700,2039279340,5360,5360,5360,5350,357
|
|
20241017,111600,2037367820,5370,5360,5370,5350,1745
|
|
20241017,111500,2028004170,5360,5360,5360,5350,2491
|
|
20241017,111400,2014657930,5360,5350,5360,5340,512
|
|
20241017,111300,2011918810,5340,5350,5360,5340,252
|
|
20241017,111200,2010569520,5360,5360,5360,5340,1726
|
|
20241017,111100,2001340700,5360,5350,5360,5350,347
|
|
20241017,111000,1999484220,5350,5350,5350,5350,1427
|
|
20241017,110900,1991849770,5350,5360,5360,5350,13
|
|
20241017,110800,1991780110,5350,5340,5350,5330,4891
|
|
20241017,110700,1965650240,5340,5330,5340,5330,163
|
|
20241017,110600,1964781430,5330,5340,5340,5330,113
|
|
20241017,110500,1964178040,5340,5340,5340,5330,1012
|
|
20241017,110400,1958774030,5340,5330,5340,5330,414
|
|
20241017,110300,1956563370,5330,5320,5330,5320,1698
|
|
20241017,110200,1947521870,5320,5310,5320,5310,101
|
|
20241017,110100,1946985550,5320,5310,5320,5310,2331
|
|
20241017,110000,1934607930,5310,5330,5330,5300,654
|
|
20241017,105900,1931136200,5330,5320,5330,5320,27
|
|
20241017,105800,1930992390,5320,5320,5320,5320,206
|
|
20241017,105700,1929896470,5320,5320,5320,5320,312
|
|
20241017,105600,1928236630,5320,5310,5320,5310,270
|
|
20241017,105500,1926802900,5310,5310,5320,5300,2009
|
|
20241017,105400,1916152300,5320,5310,5320,5310,1004
|
|
20241017,105300,1910821050,5310,5310,5310,5310,22
|
|
20241017,105200,1910704230,5300,5300,5300,5290,454
|
|
20241017,105100,1908298930,5300,5300,5310,5300,127
|
|
20241017,105000,1907625820,5300,5280,5300,5280,990
|
|
20241017,104900,1902388570,5290,5280,5290,5280,14
|
|
20241017,104800,1902314640,5280,5270,5280,5270,13999
|
|
20241017,104700,1828529520,5270,5280,5280,5270,1183
|
|
20241017,104600,1822288280,5290,5290,5290,5270,986
|
|
20241017,104500,1817085510,5290,5280,5290,5280,122
|
|
20241017,104400,1816441130,5280,5290,5290,5280,5321
|
|
20241017,104300,1788340650,5290,5290,5290,5290,395
|
|
20241017,104200,1786251100,5290,5300,5300,5290,704
|
|
20241017,104100,1782521770,5300,5300,5300,5300,2
|
|
20241017,104000,1782511170,5290,5290,5290,5290,711
|
|
20241017,103900,1778749980,5280,5290,5290,5280,2195
|
|
20241017,103800,1767142130,5290,5290,5290,5280,533
|
|
20241017,103700,1764327560,5280,5280,5290,5280,907
|
|
20241017,103600,1759535100,5290,5290,5290,5290,1489
|
|
20241017,103500,1751658290,5290,5290,5290,5290,1100
|
|
20241017,103400,1745839290,5290,5290,5290,5290,1002
|
|
20241017,103300,1740538710,5290,5290,5290,5290,100
|
|
20241017,103200,1740009710,5290,5290,5290,5290,34
|
|
20241017,103100,1739829850,5290,5290,5290,5280,2021
|
|
20241017,103000,1729158760,5290,5290,5290,5290,65
|
|
20241017,102900,1728814910,5290,5280,5290,5280,1388
|
|
20241017,102800,1721478120,5290,5280,5290,5280,331
|
|
20241017,102700,1719729810,5280,5290,5290,5280,607
|
|
20241017,102600,1716523780,5290,5290,5300,5290,43
|
|
20241017,102500,1716296100,5290,5280,5290,5280,948
|
|
20241017,102400,1711284540,5290,5290,5290,5290,584
|
|
20241017,102300,1708195180,5300,5300,5300,5290,3074
|
|
20241017,102200,1691933690,5290,5300,5310,5290,853
|
|
20241017,102100,1687412980,5300,5300,5310,5300,118
|
|
20241017,102000,1686787120,5300,5290,5310,5290,61
|
|
20241017,101900,1686464210,5310,5320,5330,5310,815
|
|
20241017,101800,1682136140,5330,5310,5330,5310,91
|
|
20241017,101700,1681652890,5340,5330,5340,5290,11011
|
|
20241017,101600,1623159390,5330,5340,5340,5330,73
|
|
20241017,101500,1622770290,5310,5330,5330,5310,7021
|
|
20241017,101400,1585421130,5320,5330,5330,5320,268
|
|
20241017,101300,1583994070,5320,5330,5330,5320,151
|
|
20241017,101200,1583190740,5330,5310,5330,5310,94
|
|
20241017,101100,1582690940,5320,5320,5330,5320,261
|
|
20241017,101000,1581302410,5320,5320,5320,5320,52
|
|
20241017,100900,1581025770,5330,5320,5330,5320,744
|
|
20241017,100800,1577067680,5320,5330,5330,5310,1413
|
|
20241017,100700,1569541260,5330,5330,5330,5320,243
|
|
20241017,100600,1568246710,5330,5330,5330,5320,130
|
|
20241017,100500,1567554810,5310,5310,5330,5300,1058
|
|
20241017,100400,1561926790,5310,5300,5310,5300,525
|
|
20241017,100300,1559139140,5310,5300,5310,5300,12
|
|
20241017,100200,1559075520,5300,5300,5300,5300,178
|
|
20241017,100100,1558132120,5300,5290,5300,5290,1057
|
|
20241017,100000,1552530220,5300,5300,5300,5290,921
|
|
20241017,095900,1547651640,5310,5290,5310,5290,649
|
|
20241017,095800,1544217250,5290,5300,5300,5290,2383
|
|
20241017,095700,1531590140,5310,5300,5310,5300,94
|
|
20241017,095600,1531091320,5310,5310,5310,5310,5
|
|
20241017,095500,1531064770,5300,5300,5310,5300,272
|
|
20241017,095400,1529623060,5310,5310,5310,5310,521
|
|
20241017,095300,1526856550,5310,5290,5310,5290,955
|
|
20241017,095200,1521804580,5310,5320,5320,5290,4815
|
|
20241017,095100,1496302630,5320,5300,5320,5300,2297
|
|
20241017,095000,1484108650,5300,5310,5310,5290,1055
|
|
20241017,094900,1478515880,5310,5280,5310,5280,1303
|
|
20241017,094800,1471624700,5290,5290,5300,5280,4764
|
|
20241017,094700,1446408170,5300,5300,5300,5290,1335
|
|
20241017,094600,1439342170,5300,5290,5300,5280,3080
|
|
20241017,094500,1423050430,5300,5290,5300,5290,482
|
|
20241017,094400,1420497830,5290,5310,5310,5290,329
|
|
20241017,094300,1418755920,5300,5310,5310,5300,1371
|
|
20241017,094200,1411479400,5310,5310,5310,5300,849
|
|
20241017,094100,1406972650,5310,5310,5310,5280,2896
|
|
20241017,094000,1391651360,5280,5320,5320,5280,8120
|
|
20241017,093900,1348651220,5320,5330,5330,5310,1412
|
|
20241017,093800,1341145090,5330,5330,5330,5320,2083
|
|
20241017,093700,1330046480,5340,5300,5340,5300,2969
|
|
20241017,093600,1314270220,5300,5330,5330,5300,12654
|
|
20241017,093500,1247141990,5330,5320,5340,5310,2283
|
|
20241017,093400,1234996300,5340,5340,5340,5310,501
|
|
20241017,093300,1232325860,5310,5330,5340,5310,980
|
|
20241017,093200,1227116870,5340,5360,5360,5320,3077
|
|
20241017,093100,1210725080,5330,5350,5360,5330,1840
|
|
20241017,093000,1200910300,5370,5360,5370,5350,1067
|
|
20241017,092900,1195184700,5360,5360,5370,5360,1307
|
|
20241017,092800,1188173380,5360,5360,5370,5320,29722
|
|
20241017,092700,1029637700,5360,5360,5370,5350,1061
|
|
20241017,092600,1023952720,5350,5350,5360,5340,2569
|
|
20241017,092500,1010209550,5350,5370,5370,5350,2162
|
|
20241017,092400,998628930,5370,5380,5380,5360,3978
|
|
20241017,092300,977279880,5370,5380,5380,5370,1802
|
|
20241017,092200,967600070,5380,5370,5380,5350,2735
|
|
20241017,092100,952924260,5370,5380,5390,5370,2522
|
|
20241017,092000,939348030,5380,5340,5380,5340,2924
|
|
20241017,091900,923642150,5340,5380,5380,5340,13582
|
|
20241017,091800,850973540,5370,5400,5430,5370,11766
|
|
20241017,091700,787595640,5430,5410,5430,5400,8113
|
|
20241017,091600,743702860,5430,5420,5440,5400,6934
|
|
20241017,091500,706136070,5420,5460,5470,5370,28675
|
|
20241017,091400,550152710,5450,5460,5460,5430,13287
|
|
20241017,091300,477774790,5460,5410,5460,5410,25522
|
|
20241017,091200,338903350,5380,5360,5430,5340,16864
|
|
20241017,091100,248068890,5360,5370,5370,5320,7862
|
|
20241017,091000,206073300,5370,5370,5370,5350,965
|
|
20241017,090900,200892370,5350,5320,5350,5320,2934
|
|
20241017,090800,185227520,5320,5350,5350,5320,7657
|
|
20241017,090700,144437950,5350,5340,5350,5340,847
|
|
20241017,090600,139910730,5340,5350,5350,5340,613
|
|
20241017,090500,136637290,5340,5330,5340,5330,2514
|
|
20241017,090400,123215960,5330,5340,5340,5330,6264
|
|
20241017,090300,89815080,5350,5340,5350,5340,4051
|
|
20241017,090200,68182230,5340,5340,5350,5320,1529
|
|
20241017,090100,60013680,5350,5340,5350,5320,3562
|
|
20241017,090000,41007720,5340,5350,5370,5340,7648
|