625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192200,2585190260,9110,9110,9110,9110,843
|
|
20241007,192100,2585190260,9110,9110,9110,9110,0
|
|
20241007,192000,2585190260,9110,9110,9110,9110,0
|
|
20241007,191900,2585190260,9110,9110,9110,9110,0
|
|
20241007,191800,2585190260,9110,9110,9110,9110,0
|
|
20241007,191700,2585190260,9110,9110,9110,9110,0
|
|
20241007,191600,2585190260,9110,9110,9110,9110,0
|
|
20241007,191500,2585190260,9110,9110,9110,9110,0
|
|
20241007,191400,2585190260,9110,9110,9110,9110,0
|
|
20241007,191300,2585190260,9110,9110,9110,9110,0
|
|
20241007,191200,2585190260,9110,9110,9110,9110,0
|
|
20241007,191100,2585190260,9110,9110,9110,9110,0
|
|
20241007,191000,2585190260,9110,9110,9110,9110,0
|
|
20241007,190900,2585190260,9110,9110,9110,9110,0
|
|
20241007,190800,2585190260,9110,9110,9110,9110,0
|
|
20241007,190700,2585190260,9110,9110,9110,9110,0
|
|
20241007,190600,2585190260,9110,9110,9110,9110,0
|
|
20241007,190500,2585190260,9110,9110,9110,9110,0
|
|
20241007,190400,2585190260,9110,9110,9110,9110,0
|
|
20241007,190300,2585190260,9110,9110,9110,9110,0
|
|
20241007,190200,2585190260,9110,9110,9110,9110,0
|
|
20241007,190100,2585190260,9110,9110,9110,9110,0
|
|
20241007,190000,2585190260,9110,9110,9110,9110,0
|
|
20241007,185900,2585190260,9110,9110,9110,9110,0
|
|
20241007,185800,2585190260,9110,9110,9110,9110,0
|
|
20241007,185700,2585190260,9110,9110,9110,9110,0
|
|
20241007,185600,2585190260,9110,9110,9110,9110,0
|
|
20241007,185500,2585190260,9110,9110,9110,9110,0
|
|
20241007,185400,2585190260,9110,9110,9110,9110,0
|
|
20241007,185300,2585190260,9110,9110,9110,9110,0
|
|
20241007,185200,2585190260,9110,9110,9110,9110,843
|
|
20241007,185100,2585190260,9110,9110,9110,9110,0
|
|
20241007,185000,2585190260,9110,9110,9110,9110,0
|
|
20241007,184900,2585190260,9110,9110,9110,9110,0
|
|
20241007,184800,2585190260,9110,9110,9110,9110,0
|
|
20241007,184700,2585190260,9110,9110,9110,9110,0
|
|
20241007,184600,2585190260,9110,9110,9110,9110,0
|
|
20241007,184500,2585190260,9110,9110,9110,9110,0
|
|
20241007,184400,2585190260,9110,9110,9110,9110,0
|
|
20241007,184300,2585190260,9110,9110,9110,9110,0
|
|
20241007,184200,2585190260,9110,9110,9110,9110,0
|
|
20241007,184100,2585190260,9110,9110,9110,9110,0
|
|
20241007,184000,2585190260,9110,9110,9110,9110,0
|
|
20241007,183900,2585190260,9110,9110,9110,9110,0
|
|
20241007,183800,2585190260,9110,9110,9110,9110,0
|
|
20241007,183700,2585190260,9110,9110,9110,9110,0
|
|
20241007,183600,2585190260,9110,9110,9110,9110,0
|
|
20241007,183500,2585190260,9110,9110,9110,9110,0
|
|
20241007,183400,2585190260,9110,9110,9110,9110,0
|
|
20241007,183300,2585190260,9110,9110,9110,9110,0
|
|
20241007,183200,2585190260,9110,9110,9110,9110,0
|
|
20241007,183100,2585190260,9110,9110,9110,9110,0
|
|
20241007,183000,2585190260,9110,9110,9110,9110,0
|
|
20241007,182900,2585190260,9110,9110,9110,9110,0
|
|
20241007,182800,2585190260,9110,9110,9110,9110,0
|
|
20241007,182700,2585190260,9110,9110,9110,9110,0
|
|
20241007,182600,2585190260,9110,9110,9110,9110,0
|
|
20241007,182500,2585190260,9110,9110,9110,9110,0
|
|
20241007,182400,2585190260,9110,9110,9110,9110,0
|
|
20241007,182300,2585190260,9110,9110,9110,9110,0
|
|
20241007,182200,2585190260,9110,9110,9110,9110,843
|
|
20241007,182100,2585190260,9110,9110,9110,9110,0
|
|
20241007,182000,2585190260,9110,9110,9110,9110,0
|
|
20241007,181900,2585190260,9110,9110,9110,9110,0
|
|
20241007,181800,2585190260,9110,9110,9110,9110,0
|
|
20241007,181700,2585190260,9110,9110,9110,9110,0
|
|
20241007,181600,2585190260,9110,9110,9110,9110,0
|
|
20241007,181500,2585190260,9110,9110,9110,9110,0
|
|
20241007,181400,2585190260,9110,9110,9110,9110,0
|
|
20241007,181300,2585190260,9110,9110,9110,9110,0
|
|
20241007,181200,2585190260,9110,9110,9110,9110,0
|
|
20241007,181100,2585190260,9110,9110,9110,9110,0
|
|
20241007,181000,2585190260,9110,9110,9110,9110,0
|
|
20241007,180900,2585190260,9110,9110,9110,9110,0
|
|
20241007,180800,2585190260,9110,9110,9110,9110,0
|
|
20241007,180700,2585190260,9110,9110,9110,9110,0
|
|
20241007,180600,2585190260,9110,9110,9110,9110,0
|
|
20241007,180500,2585190260,9110,9110,9110,9110,0
|
|
20241007,180400,2585190260,9110,9110,9110,9110,0
|
|
20241007,180300,2585190260,9110,9110,9110,9110,0
|
|
20241007,180200,2585190260,9110,9110,9110,9110,0
|
|
20241007,180100,2585190260,9110,9110,9110,9110,0
|
|
20241007,180000,2585190260,9110,9110,9110,9110,0
|
|
20241007,175900,2585190260,9110,9110,9110,9110,0
|
|
20241007,175800,2585190260,9110,9110,9110,9110,0
|
|
20241007,175700,2585190260,9110,9110,9110,9110,0
|
|
20241007,175600,2585190260,9110,9110,9110,9110,0
|
|
20241007,175500,2585190260,9110,9110,9110,9110,0
|
|
20241007,175400,2585190260,9110,9110,9110,9110,0
|
|
20241007,175300,2585190260,9110,9110,9110,9110,0
|
|
20241007,175200,2585190260,9110,9110,9110,9110,843
|
|
20241007,175100,2585190260,9110,9110,9110,9110,0
|
|
20241007,175000,2585190260,9110,9110,9110,9110,0
|
|
20241007,174900,2585190260,9110,9110,9110,9110,0
|
|
20241007,174800,2585190260,9110,9110,9110,9110,0
|
|
20241007,174700,2585190260,9110,9110,9110,9110,0
|
|
20241007,174600,2585190260,9110,9110,9110,9110,0
|
|
20241007,174500,2585190260,9110,9110,9110,9110,0
|
|
20241007,174400,2585190260,9110,9110,9110,9110,0
|
|
20241007,174300,2585190260,9110,9110,9110,9110,0
|
|
20241007,174200,2585190260,9110,9110,9110,9110,0
|
|
20241007,174100,2585190260,9110,9110,9110,9110,0
|
|
20241007,174000,2585190260,9110,9110,9110,9110,0
|
|
20241007,173900,2585190260,9110,9110,9110,9110,0
|
|
20241007,173800,2585190260,9110,9110,9110,9110,0
|
|
20241007,173700,2585190260,9110,9110,9110,9110,0
|
|
20241007,173600,2585190260,9110,9110,9110,9110,0
|
|
20241007,173500,2585190260,9110,9110,9110,9110,0
|
|
20241007,173400,2585190260,9110,9110,9110,9110,0
|
|
20241007,173300,2585190260,9110,9110,9110,9110,0
|
|
20241007,173200,2585190260,9110,9110,9110,9110,0
|
|
20241007,173100,2585190260,9110,9110,9110,9110,0
|
|
20241007,173000,2585190260,9110,9110,9110,9110,0
|
|
20241007,172900,2585190260,9110,9110,9110,9110,0
|
|
20241007,172800,2585190260,9110,9110,9110,9110,0
|
|
20241007,172700,2585190260,9110,9110,9110,9110,0
|
|
20241007,172600,2585190260,9110,9110,9110,9110,0
|
|
20241007,172500,2585190260,9110,9110,9110,9110,0
|
|
20241007,172400,2585190260,9110,9110,9110,9110,0
|
|
20241007,172300,2585190260,9110,9110,9110,9110,0
|
|
20241007,172200,2585190260,9110,9110,9110,9110,843
|
|
20241007,172100,2585190260,9110,9110,9110,9110,0
|
|
20241007,172000,2585190260,9110,9110,9110,9110,0
|
|
20241007,171900,2585190260,9110,9110,9110,9110,0
|
|
20241007,171800,2585190260,9110,9110,9110,9110,0
|
|
20241007,171700,2585190260,9110,9110,9110,9110,0
|
|
20241007,171600,2585190260,9110,9110,9110,9110,0
|
|
20241007,171500,2585190260,9110,9110,9110,9110,0
|
|
20241007,171400,2585190260,9110,9110,9110,9110,0
|
|
20241007,171300,2585190260,9110,9110,9110,9110,0
|
|
20241007,171200,2585190260,9110,9110,9110,9110,0
|
|
20241007,171100,2585190260,9110,9110,9110,9110,0
|
|
20241007,171000,2585190260,9110,9110,9110,9110,0
|
|
20241007,170900,2585190260,9110,9110,9110,9110,0
|
|
20241007,170800,2585190260,9110,9110,9110,9110,0
|
|
20241007,170700,2585190260,9110,9110,9110,9110,0
|
|
20241007,170600,2585190260,9110,9110,9110,9110,0
|
|
20241007,170500,2585190260,9110,9110,9110,9110,0
|
|
20241007,170400,2585190260,9110,9110,9110,9110,0
|
|
20241007,170300,2585190260,9110,9110,9110,9110,0
|
|
20241007,170200,2585190260,9110,9110,9110,9110,0
|
|
20241007,170100,2585190260,9110,9110,9110,9110,0
|
|
20241007,170000,2585190260,9110,9110,9110,9110,0
|
|
20241007,165900,2585190260,9110,9110,9110,9110,0
|
|
20241007,165800,2585190260,9110,9110,9110,9110,0
|
|
20241007,165700,2585190260,9110,9110,9110,9110,0
|
|
20241007,165600,2585190260,9110,9110,9110,9110,0
|
|
20241007,165500,2585190260,9110,9110,9110,9110,0
|
|
20241007,165400,2585190260,9110,9110,9110,9110,0
|
|
20241007,165300,2585190260,9110,9110,9110,9110,0
|
|
20241007,165200,2585190260,9110,9110,9110,9110,843
|
|
20241007,165100,2585190260,9110,9110,9110,9110,0
|
|
20241007,165000,2585190260,9110,9110,9110,9110,0
|
|
20241007,164900,2585190260,9110,9110,9110,9110,0
|
|
20241007,164800,2585190260,9110,9110,9110,9110,0
|
|
20241007,164700,2585190260,9110,9110,9110,9110,0
|
|
20241007,164600,2585190260,9110,9110,9110,9110,0
|
|
20241007,164500,2585190260,9110,9110,9110,9110,0
|
|
20241007,164400,2585190260,9110,9110,9110,9110,0
|
|
20241007,164300,2585190260,9110,9110,9110,9110,0
|
|
20241007,164200,2585190260,9110,9110,9110,9110,0
|
|
20241007,164100,2585190260,9110,9110,9110,9110,0
|
|
20241007,164000,2585190260,9110,9110,9110,9110,0
|
|
20241007,163900,2585190260,9110,9110,9110,9110,0
|
|
20241007,163800,2585190260,9110,9110,9110,9110,0
|
|
20241007,163700,2585190260,9110,9110,9110,9110,0
|
|
20241007,163600,2585190260,9110,9110,9110,9110,0
|
|
20241007,163500,2585190260,9110,9110,9110,9110,0
|
|
20241007,163400,2585190260,9110,9110,9110,9110,0
|
|
20241007,163300,2585190260,9110,9110,9110,9110,0
|
|
20241007,163200,2585190260,9110,9110,9110,9110,0
|
|
20241007,163100,2585190260,9110,9110,9110,9110,0
|
|
20241007,163000,2585190260,9110,9110,9110,9110,0
|
|
20241007,162900,2585190260,9110,9110,9110,9110,0
|
|
20241007,162800,2585190260,9110,9110,9110,9110,0
|
|
20241007,162700,2585190260,9110,9110,9110,9110,0
|
|
20241007,162600,2585190260,9110,9110,9110,9110,0
|
|
20241007,162500,2585190260,9110,9110,9110,9110,0
|
|
20241007,162400,2585190260,9110,9110,9110,9110,0
|
|
20241007,162300,2585190260,9110,9110,9110,9110,0
|
|
20241007,162200,2585190260,9110,9110,9110,9110,843
|
|
20241007,162100,2585190260,9110,9110,9110,9110,0
|
|
20241007,162000,2585190260,9110,9110,9110,9110,0
|
|
20241007,161900,2585190260,9110,9110,9110,9110,0
|
|
20241007,161800,2585190260,9110,9110,9110,9110,0
|
|
20241007,161700,2585190260,9110,9110,9110,9110,0
|
|
20241007,161600,2585190260,9110,9110,9110,9110,0
|
|
20241007,161500,2585190260,9110,9110,9110,9110,0
|
|
20241007,161400,2585190260,9110,9110,9110,9110,0
|
|
20241007,161300,2585190260,9110,9110,9110,9110,0
|
|
20241007,161200,2585190260,9110,9110,9110,9110,0
|
|
20241007,161100,2585190260,9110,9110,9110,9110,0
|
|
20241007,161000,2585190260,9110,9110,9110,9110,0
|
|
20241007,160900,2585190260,9110,9110,9110,9110,0
|
|
20241007,160800,2585190260,9110,9110,9110,9110,0
|
|
20241007,160700,2585190260,9110,9110,9110,9110,0
|
|
20241007,160600,2585190260,9110,9110,9110,9110,0
|
|
20241007,160500,2585190260,9110,9110,9110,9110,0
|
|
20241007,160400,2585190260,9110,9110,9110,9110,0
|
|
20241007,160300,2585190260,9110,9110,9110,9110,0
|
|
20241007,160200,2585190260,9110,9110,9110,9110,0
|
|
20241007,160100,2585190260,9110,9110,9110,9110,0
|
|
20241007,160000,2585190260,9110,9110,9110,9110,0
|
|
20241007,155900,2585190260,9110,9110,9110,9110,0
|
|
20241007,155800,2585190260,9110,9110,9110,9110,0
|
|
20241007,155700,2585190260,9110,9110,9110,9110,0
|
|
20241007,155600,2585190260,9110,9110,9110,9110,0
|
|
20241007,155500,2585190260,9110,9110,9110,9110,0
|
|
20241007,155400,2585190260,9110,9110,9110,9110,0
|
|
20241007,155300,2585190260,9110,9110,9110,9110,0
|
|
20241007,155200,2585190260,9110,9110,9110,9110,843
|
|
20241007,155100,2585190260,9110,9110,9110,9110,0
|
|
20241007,155000,2585190260,9110,9110,9110,9110,0
|
|
20241007,154900,2585190260,9110,9110,9110,9110,0
|
|
20241007,154800,2585190260,9110,9110,9110,9110,0
|
|
20241007,154700,2585190260,9110,9110,9110,9110,0
|
|
20241007,154600,2585190260,9110,9110,9110,9110,0
|
|
20241007,154500,2585190260,9110,9110,9110,9110,0
|
|
20241007,154400,2585190260,9110,9110,9110,9110,0
|
|
20241007,154300,2585190260,9110,9110,9110,9110,0
|
|
20241007,154200,2585190260,9110,9110,9110,9110,0
|
|
20241007,154100,2585190260,9110,9110,9110,9110,0
|
|
20241007,154000,2585190260,9110,9110,9110,9110,0
|
|
20241007,153900,2585190260,9110,9110,9110,9110,0
|
|
20241007,153800,2585190260,9110,9110,9110,9110,0
|
|
20241007,153700,2585190260,9110,9110,9110,9110,0
|
|
20241007,153600,2585190260,9110,9110,9110,9110,0
|
|
20241007,153500,2585190260,9110,9110,9110,9110,0
|
|
20241007,153400,2585190260,9110,9110,9110,9110,0
|
|
20241007,153300,2585190260,9110,9110,9110,9110,0
|
|
20241007,153200,2585190260,9110,9110,9110,9110,0
|
|
20241007,153100,2585190260,9110,9110,9110,9110,0
|
|
20241007,153000,2585190260,9110,9110,9110,9110,843
|
|
20241007,152900,2577510530,9090,9090,9090,9090,0
|
|
20241007,152800,2577510530,9090,9090,9090,9090,0
|
|
20241007,152700,2577510530,9090,9090,9090,9090,0
|
|
20241007,152600,2577510530,9090,9090,9090,9090,0
|
|
20241007,152500,2577510530,9090,9090,9090,9090,0
|
|
20241007,152400,2577510530,9090,9090,9090,9090,0
|
|
20241007,152300,2577510530,9090,9090,9090,9090,0
|
|
20241007,152200,2577510530,9090,9090,9090,9090,0
|
|
20241007,152100,2577510530,9090,9090,9090,9090,0
|
|
20241007,152000,2577510530,9090,9090,9090,9090,0
|
|
20241007,151900,2577510530,9090,9090,9090,9090,1072
|
|
20241007,151800,2567766050,9090,9090,9090,9090,164
|
|
20241007,151700,2566275290,9090,9120,9120,9090,1673
|
|
20241007,151600,2551050680,9130,9120,9130,9120,864
|
|
20241007,151500,2543166360,9090,9090,9090,9090,950
|
|
20241007,151400,2534530860,9090,9130,9130,9090,1260
|
|
20241007,151300,2523058860,9140,9110,9140,9090,1011
|
|
20241007,151200,2513838970,9110,9100,9110,9100,233
|
|
20241007,151100,2511717700,9100,9120,9120,9100,200
|
|
20241007,151000,2509894690,9110,9110,9110,9110,50
|
|
20241007,150900,2509439190,9110,9110,9110,9110,11
|
|
20241007,150800,2509338980,9150,9150,9150,9150,1
|
|
20241007,150700,2509329830,9150,9120,9180,9100,682
|
|
20241007,150600,2503118210,9120,9190,9190,9120,1803
|
|
20241007,150500,2486635110,9200,9170,9200,9170,864
|
|
20241007,150400,2478696550,9170,9200,9200,9170,72
|
|
20241007,150300,2478034500,9190,9190,9250,9190,1791
|
|
20241007,150200,2461527880,9190,9190,9190,9190,1
|
|
20241007,150100,2461518690,9160,9170,9170,9160,1433
|
|
20241007,150000,2448390130,9190,9190,9190,9190,10
|
|
20241007,145900,2448298230,9190,9190,9190,9190,678
|
|
20241007,145800,2442067410,9200,9200,9200,9200,100
|
|
20241007,145700,2441147410,9210,9190,9210,9190,983
|
|
20241007,145600,2432100960,9190,9190,9190,9190,75
|
|
20241007,145500,2431411710,9140,9140,9140,9140,0
|
|
20241007,145400,2431411710,9140,9140,9140,9140,549
|
|
20241007,145300,2426393850,9140,9130,9140,9130,45
|
|
20241007,145200,2425982960,9100,9170,9180,9100,1430
|
|
20241007,145100,2412894270,9170,9180,9190,9170,246
|
|
20241007,145000,2410635600,9180,9180,9180,9180,162
|
|
20241007,144900,2409148440,9180,9180,9180,9180,351
|
|
20241007,144800,2405926260,9180,9190,9190,9180,1069
|
|
20241007,144700,2396107520,9200,9200,9200,9200,380
|
|
20241007,144600,2392611520,9210,9200,9210,9200,1099
|
|
20241007,144500,2382495720,9230,9230,9230,9230,4
|
|
20241007,144400,2382458800,9240,9240,9240,9240,5
|
|
20241007,144300,2382412600,9250,9210,9250,9210,1566
|
|
20241007,144200,2367962760,9200,9220,9220,9200,246
|
|
20241007,144100,2365695520,9240,9210,9240,9210,95
|
|
20241007,144000,2364819220,9210,9310,9320,9210,1100
|
|
20241007,143900,2354652430,9320,9260,9320,9260,2520
|
|
20241007,143800,2331227910,9270,9270,9270,9270,60
|
|
20241007,143700,2330671710,9270,9230,9270,9230,13
|
|
20241007,143600,2330551320,9230,9230,9230,9230,50
|
|
20241007,143500,2330089820,9230,9230,9230,9230,0
|
|
20241007,143400,2330089820,9230,9280,9280,9230,547
|
|
20241007,143300,2325034230,9280,9280,9320,9280,359
|
|
20241007,143200,2321700710,9310,9270,9310,9270,3280
|
|
20241007,143100,2291216370,9270,9270,9270,9270,0
|
|
20241007,143000,2291216370,9270,9240,9270,9200,1577
|
|
20241007,142900,2276618520,9240,9240,9240,9240,0
|
|
20241007,142800,2276618520,9240,9240,9240,9240,0
|
|
20241007,142700,2276618520,9240,9240,9240,9240,30
|
|
20241007,142600,2276341320,9240,9240,9240,9240,0
|
|
20241007,142500,2276341320,9240,9240,9240,9240,413
|
|
20241007,142400,2272525200,9200,9200,9200,9180,1018
|
|
20241007,142300,2263160080,9200,9200,9200,9200,0
|
|
20241007,142200,2263160080,9200,9210,9210,9200,201
|
|
20241007,142100,2261309310,9210,9210,9210,9210,304
|
|
20241007,142000,2258509470,9250,9250,9250,9250,0
|
|
20241007,141900,2258509470,9250,9250,9250,9250,1
|
|
20241007,141800,2258500220,9200,9200,9200,9200,28
|
|
20241007,141700,2258242620,9260,9250,9270,9250,1012
|
|
20241007,141600,2248876140,9250,9250,9250,9250,50
|
|
20241007,141500,2248413640,9250,9200,9250,9200,248
|
|
20241007,141400,2246131940,9250,9200,9250,9200,3345
|
|
20241007,141300,2215354770,9200,9190,9200,9190,185
|
|
20241007,141200,2213653010,9170,9170,9170,9170,0
|
|
20241007,141100,2213653010,9170,9170,9170,9170,724
|
|
20241007,141000,2207013930,9200,9200,9200,9200,200
|
|
20241007,140900,2205173930,9180,9180,9180,9180,35
|
|
20241007,140800,2204852630,9200,9200,9200,9200,0
|
|
20241007,140700,2204852630,9200,9200,9200,9200,108
|
|
20241007,140600,2203859030,9200,9210,9210,9200,1917
|
|
20241007,140500,2186220610,9210,9240,9240,9210,107
|
|
20241007,140400,2185233050,9240,9240,9240,9240,1211
|
|
20241007,140300,2174043410,9240,9240,9240,9240,46
|
|
20241007,140200,2173618370,9240,9200,9240,9200,1757
|
|
20241007,140100,2157410970,9200,9200,9200,9200,55
|
|
20241007,140000,2156904970,9200,9170,9200,9170,584
|
|
20241007,135900,2151537560,9170,9170,9170,9170,1407
|
|
20241007,135800,2138635370,9150,9150,9150,9150,28
|
|
20241007,135700,2138379170,9170,9150,9170,9140,278
|
|
20241007,135600,2135836030,9170,9160,9170,9160,243
|
|
20241007,135500,2133608070,9160,9160,9160,9160,0
|
|
20241007,135400,2133608070,9160,9160,9160,9160,220
|
|
20241007,135300,2131592870,9150,9150,9150,9150,0
|
|
20241007,135200,2131592870,9150,9150,9150,9150,127
|
|
20241007,135100,2130430820,9150,9140,9150,9140,715
|
|
20241007,135000,2123888900,9150,9130,9150,9130,999
|
|
20241007,134900,2114759440,9130,9070,9130,9070,1142
|
|
20241007,134800,2104355470,9050,9080,9080,9050,247
|
|
20241007,134700,2102119400,9090,9090,9090,9090,4
|
|
20241007,134600,2102083040,9090,9090,9090,9090,107
|
|
20241007,134500,2101110410,9050,9050,9050,9050,0
|
|
20241007,134400,2101110410,9050,9050,9050,9050,59
|
|
20241007,134300,2100576460,9050,9050,9050,9050,355
|
|
20241007,134200,2097363710,9050,9050,9050,9050,0
|
|
20241007,134100,2097363710,9050,9050,9050,9050,0
|
|
20241007,134000,2097363710,9050,9060,9060,9050,248
|
|
20241007,133900,2095118310,9050,9050,9050,9050,285
|
|
20241007,133800,2092539060,9080,9080,9080,9080,2
|
|
20241007,133700,2092520900,9080,9050,9080,9050,382
|
|
20241007,133600,2089054800,9080,9020,9080,9020,233
|
|
20241007,133500,2086945740,9020,9030,9030,9020,1000
|
|
20241007,133400,2077924440,9030,9030,9030,9030,0
|
|
20241007,133300,2077924440,9030,9030,9030,9030,170
|
|
20241007,133200,2076389340,9030,9040,9040,9030,215
|
|
20241007,133100,2074447880,9030,9070,9070,9030,281
|
|
20241007,133000,2071910330,9090,9090,9090,9090,17
|
|
20241007,132900,2071755800,9070,9070,9070,9070,183
|
|
20241007,132800,2070095990,9070,9070,9070,9070,11
|
|
20241007,132700,2069996220,9070,9070,9070,9070,60
|
|
20241007,132600,2069452020,9030,9030,9030,9030,0
|
|
20241007,132500,2069452020,9030,9030,9030,9030,5
|
|
20241007,132400,2069406870,9020,9020,9020,9020,19
|
|
20241007,132300,2069235490,9020,9020,9020,9020,163
|
|
20241007,132200,2067765230,9020,9050,9050,9020,249
|
|
20241007,132100,2065519180,9050,9050,9050,9050,0
|
|
20241007,132000,2065519180,9050,9050,9050,9050,0
|
|
20241007,131900,2065519180,9050,9050,9050,9050,0
|
|
20241007,131800,2065519180,9050,9030,9050,9030,51
|
|
20241007,131700,2065057650,9010,9010,9010,9010,0
|
|
20241007,131600,2065057650,9010,9010,9010,9010,0
|
|
20241007,131500,2065057650,9010,9010,9010,9010,0
|
|
20241007,131400,2065057650,9010,9010,9010,9010,0
|
|
20241007,131300,2065057650,9010,9010,9010,9010,724
|
|
20241007,131200,2058534410,9010,9010,9010,9010,1
|
|
20241007,131100,2058525400,9010,9010,9010,9010,33
|
|
20241007,131000,2058228070,9010,9010,9010,9010,0
|
|
20241007,130900,2058228070,9010,9010,9010,9010,4
|
|
20241007,130800,2058192030,9010,9030,9030,9010,900
|
|
20241007,130700,2050078610,9020,9020,9020,9020,49
|
|
20241007,130600,2049636630,9020,9020,9020,9020,0
|
|
20241007,130500,2049636630,9020,9020,9020,9020,341
|
|
20241007,130400,2046560810,9020,9030,9030,9020,580
|
|
20241007,130300,2041327170,9040,9040,9040,9040,257
|
|
20241007,130200,2039003890,9050,9050,9050,9050,0
|
|
20241007,130100,2039003890,9050,9050,9050,9050,3
|
|
20241007,130000,2038976740,9050,9050,9050,9050,706
|
|
20241007,125900,2032587440,9050,9050,9050,9050,774
|
|
20241007,125800,2025582740,9030,9030,9030,9030,0
|
|
20241007,125700,2025582740,9030,9030,9030,9030,73
|
|
20241007,125600,2024923550,9020,9020,9020,9020,0
|
|
20241007,125500,2024923550,9020,9020,9030,9020,250
|
|
20241007,125400,2022667570,9020,9020,9020,9020,0
|
|
20241007,125300,2022667570,9020,9050,9060,9020,570
|
|
20241007,125200,2017514890,9050,9050,9050,9050,161
|
|
20241007,125100,2016057840,9050,9020,9050,9020,244
|
|
20241007,125000,2013850630,9050,9050,9050,9050,30
|
|
20241007,124900,2013579130,9050,9050,9050,9050,0
|
|
20241007,124800,2013579130,9050,9050,9050,9050,230
|
|
20241007,124700,2011497630,9010,9010,9010,9010,0
|
|
20241007,124600,2011497630,9010,9020,9020,9010,250
|
|
20241007,124500,2009244730,9070,9070,9070,9070,0
|
|
20241007,124400,2009244730,9070,9070,9070,9070,96
|
|
20241007,124300,2008374010,9070,9070,9070,9030,6
|
|
20241007,124200,2008319670,9010,9010,9010,9010,0
|
|
20241007,124100,2008319670,9010,9010,9010,9010,4
|
|
20241007,124000,2008283630,9000,9070,9070,9000,1573
|
|
20241007,123900,1994123000,9020,9020,9020,9020,302
|
|
20241007,123800,1991398960,9020,9050,9050,9020,250
|
|
20241007,123700,1989141280,9060,9060,9060,9060,100
|
|
20241007,123600,1988235280,9050,9050,9050,9050,1000
|
|
20241007,123500,1979185280,9070,9070,9070,9070,100
|
|
20241007,123400,1978278280,9060,9070,9070,9060,6
|
|
20241007,123300,1978223910,9070,9070,9070,9070,2
|
|
20241007,123200,1978205770,9070,9070,9070,9070,200
|
|
20241007,123100,1976391770,9030,9030,9030,9030,58
|
|
20241007,123000,1975868030,9030,9030,9030,9030,156
|
|
20241007,122900,1974459350,9030,9010,9030,9010,442
|
|
20241007,122800,1970473090,9010,9000,9010,9000,467
|
|
20241007,122700,1966269130,8980,8950,8980,8950,1494
|
|
20241007,122600,1952871220,8980,9030,9030,8980,6128
|
|
20241007,122500,1897707370,9030,9040,9040,9030,1248
|
|
20241007,122400,1886428420,9060,9060,9060,9060,2
|
|
20241007,122300,1886410300,9060,9070,9070,9050,482
|
|
20241007,122200,1882046100,9070,9060,9070,9060,20
|
|
20241007,122100,1881864800,9060,9060,9060,9060,0
|
|
20241007,122000,1881864800,9060,9060,9060,9040,712
|
|
20241007,121900,1875421280,9070,9070,9070,9070,78
|
|
20241007,121800,1874713820,9060,9060,9060,9060,0
|
|
20241007,121700,1874713820,9060,9060,9060,9060,0
|
|
20241007,121600,1874713820,9060,9050,9070,9050,408
|
|
20241007,121500,1871018170,9050,9080,9080,9050,6
|
|
20241007,121400,1870963780,9080,9080,9080,9080,10
|
|
20241007,121300,1870872980,9080,9080,9080,9080,5
|
|
20241007,121200,1870827580,9050,9050,9050,9050,0
|
|
20241007,121100,1870827580,9050,9050,9050,9050,507
|
|
20241007,121000,1866239230,9080,9080,9080,9080,45
|
|
20241007,120900,1865830630,9070,9060,9070,9060,120
|
|
20241007,120800,1864742450,9050,9060,9060,9050,51
|
|
20241007,120700,1864280400,9060,9050,9060,9050,1096
|
|
20241007,120600,1854352100,9040,9050,9050,9040,400
|
|
20241007,120500,1850734310,9050,9040,9050,9040,268
|
|
20241007,120400,1848311540,9040,9060,9060,9040,585
|
|
20241007,120300,1843018170,9060,9080,9080,9060,515
|
|
20241007,120200,1838349640,9060,9070,9070,9050,736
|
|
20241007,120100,1831687730,9050,9060,9060,9050,345
|
|
20241007,120000,1828564020,9060,9080,9100,9060,734
|
|
20241007,115900,1821910310,9080,9080,9080,9080,561
|
|
20241007,115800,1816816430,9110,9110,9110,9110,19
|
|
20241007,115700,1816643340,9120,9120,9120,9120,0
|
|
20241007,115600,1816643340,9120,9120,9120,9120,12
|
|
20241007,115500,1816533900,9080,9080,9080,9080,0
|
|
20241007,115400,1816533900,9080,9080,9080,9080,0
|
|
20241007,115300,1816533900,9080,9070,9080,9070,259
|
|
20241007,115200,1814184350,9070,9070,9070,9070,0
|
|
20241007,115100,1814184350,9070,9090,9090,9070,2029
|
|
20241007,115000,1795772950,9120,9120,9120,9120,5
|
|
20241007,114900,1795727350,9080,9080,9080,9080,0
|
|
20241007,114800,1795727350,9080,9080,9080,9080,565
|
|
20241007,114700,1790597150,9140,9140,9140,9140,51
|
|
20241007,114600,1790131010,9140,9140,9140,9140,1
|
|
20241007,114500,1790121870,9080,9080,9080,9080,0
|
|
20241007,114400,1790121870,9080,9080,9080,9080,252
|
|
20241007,114300,1787833710,9080,9080,9080,9080,50
|
|
20241007,114200,1787379710,9080,9080,9080,9080,50
|
|
20241007,114100,1786925710,9060,9130,9140,9060,5503
|
|
20241007,114000,1736922590,9130,9110,9130,9110,51
|
|
20241007,113900,1736457220,9110,9100,9110,9100,301
|
|
20241007,113800,1733715120,9110,9110,9110,9110,3
|
|
20241007,113700,1733687790,9110,9110,9110,9110,358
|
|
20241007,113600,1730426410,9090,9090,9090,9090,0
|
|
20241007,113500,1730426410,9090,9100,9110,9090,285
|
|
20241007,113400,1727832940,9110,9110,9110,9110,397
|
|
20241007,113300,1724216270,9110,9120,9120,9110,169
|
|
20241007,113200,1722676410,9130,9130,9130,9130,2
|
|
20241007,113100,1722658150,9130,9120,9130,9120,37
|
|
20241007,113000,1722320670,9130,9130,9130,9130,15
|
|
20241007,112900,1722183720,9130,9130,9130,9130,69
|
|
20241007,112800,1721553750,9130,9130,9130,9130,225
|
|
20241007,112700,1719499500,9130,9110,9130,9100,1081
|
|
20241007,112600,1709637210,9110,9120,9130,9110,574
|
|
20241007,112500,1704400170,9130,9130,9130,9130,100
|
|
20241007,112400,1703487170,9130,9130,9130,9130,1
|
|
20241007,112300,1703478040,9100,9130,9130,9100,99
|
|
20241007,112200,1702577110,9100,9100,9100,9100,3
|
|
20241007,112100,1702549810,9100,9100,9100,9100,20
|
|
20241007,112000,1702367810,9100,9100,9150,9100,481
|
|
20241007,111900,1697990660,9150,9150,9150,9150,1
|
|
20241007,111800,1697981510,9070,9160,9160,9070,2456
|
|
20241007,111700,1675524110,9170,9170,9170,9170,111
|
|
20241007,111600,1674506240,9170,9160,9170,9160,348
|
|
20241007,111500,1671315580,9160,9160,9160,9160,17
|
|
20241007,111400,1671159860,9150,9130,9150,9130,298
|
|
20241007,111300,1668433460,9140,9130,9140,9130,309
|
|
20241007,111200,1665609250,9100,9110,9110,9100,350
|
|
20241007,111100,1662423600,9100,9080,9100,9080,816
|
|
20241007,111000,1655000210,9080,9080,9080,9080,26
|
|
20241007,110900,1654764130,9070,9070,9070,9050,3167
|
|
20241007,110800,1626063950,9070,9080,9080,9070,505
|
|
20241007,110700,1621479150,9080,9070,9080,9070,98
|
|
20241007,110600,1620589810,9070,9080,9080,9070,300
|
|
20241007,110500,1617868600,9070,9070,9070,9070,0
|
|
20241007,110400,1617868600,9070,9070,9070,9070,0
|
|
20241007,110300,1617868600,9070,9070,9070,9070,109
|
|
20241007,110200,1616879970,9070,9070,9070,9070,0
|
|
20241007,110100,1616879970,9070,9100,9100,9070,51
|
|
20241007,110000,1616415900,9100,9080,9100,9050,1938
|
|
20241007,105900,1598836990,9080,9080,9080,9080,175
|
|
20241007,105800,1597247990,9080,9060,9080,9060,11
|
|
20241007,105700,1597148230,9060,9100,9100,9060,1328
|
|
20241007,105600,1585102310,9080,9140,9140,9080,211
|
|
20241007,105500,1583185880,9080,9080,9080,9080,300
|
|
20241007,105400,1580461880,9140,9090,9140,9080,260
|
|
20241007,105300,1578097620,9080,9090,9090,9080,798
|
|
20241007,105200,1570851400,9090,9090,9090,9090,80
|
|
20241007,105100,1570124200,9070,9090,9090,9070,267
|
|
20241007,105000,1567702050,9070,9150,9150,9070,1656
|
|
20241007,104900,1552642790,9110,9130,9150,9110,381
|
|
20241007,104800,1549160360,9110,9120,9120,9110,727
|
|
20241007,104700,1542535330,9110,9110,9110,9110,269
|
|
20241007,104600,1540084740,9090,9140,9140,9090,3197
|
|
20241007,104500,1510922670,9150,9180,9180,9150,1719
|
|
20241007,104400,1495170430,9170,9180,9180,9160,1568
|
|
20241007,104300,1480792330,9210,9250,9250,9180,2046
|
|
20241007,104200,1461944990,9250,9230,9290,9220,259
|
|
20241007,104100,1459555880,9320,9270,9320,9220,1136
|
|
20241007,104000,1449069520,9310,9290,9310,9290,995
|
|
20241007,103900,1439825950,9300,9320,9320,9300,763
|
|
20241007,103800,1432729820,9320,9330,9330,9320,725
|
|
20241007,103700,1425965580,9330,9310,9330,9310,56
|
|
20241007,103600,1425444180,9300,9300,9320,9290,549
|
|
20241007,103500,1420339400,9290,9280,9290,9250,1456
|
|
20241007,103400,1406846220,9240,9250,9250,9240,200
|
|
20241007,103300,1404997220,9240,9250,9250,9220,1676
|
|
20241007,103200,1389517360,9250,9250,9250,9240,492
|
|
20241007,103100,1384968690,9250,9290,9320,9250,720
|
|
20241007,103000,1378301750,9290,9350,9350,9290,521
|
|
20241007,102900,1373459970,9350,9360,9370,9290,3553
|
|
20241007,102800,1340379120,9370,9410,9430,9340,1967
|
|
20241007,102700,1321902400,9410,9290,9410,9240,1788
|
|
20241007,102600,1305248420,9290,9330,9330,9230,2215
|
|
20241007,102500,1284694140,9370,9380,9390,9340,1634
|
|
20241007,102400,1269419420,9390,9390,9400,9360,1033
|
|
20241007,102300,1259742330,9400,9500,9520,9340,10963
|
|
20241007,102200,1155925840,9500,9480,9500,9450,2404
|
|
20241007,102100,1133091380,9450,9440,9480,9440,319
|
|
20241007,102000,1130075810,9440,9460,9500,9430,3105
|
|
20241007,101900,1100652840,9460,9430,9470,9430,3728
|
|
20241007,101800,1065418430,9420,9400,9420,9400,1041
|
|
20241007,101700,1055618090,9400,9400,9400,9370,1124
|
|
20241007,101600,1045053990,9400,9400,9410,9370,1071
|
|
20241007,101500,1034986640,9400,9370,9400,9370,1712
|
|
20241007,101400,1018907530,9370,9360,9370,9320,231
|
|
20241007,101300,1016747270,9370,9370,9370,9370,196
|
|
20241007,101200,1014910750,9390,9370,9390,9370,217
|
|
20241007,101100,1012874520,9370,9360,9370,9360,171
|
|
20241007,101000,1011272800,9360,9350,9360,9350,2379
|
|
20241007,100900,989025620,9350,9350,9350,9310,139
|
|
20241007,100800,987731170,9350,9360,9360,9340,14
|
|
20241007,100700,987600180,9360,9350,9360,9300,505
|
|
20241007,100600,982892720,9350,9350,9350,9350,164
|
|
20241007,100500,981359320,9350,9350,9350,9350,52
|
|
20241007,100400,980873120,9350,9350,9350,9350,20
|
|
20241007,100300,980686120,9350,9350,9350,9350,103
|
|
20241007,100200,979723070,9340,9340,9340,9340,0
|
|
20241007,100100,979723070,9340,9340,9340,9340,0
|
|
20241007,100000,979723070,9340,9360,9360,9340,3
|
|
20241007,095900,979695010,9360,9360,9360,9350,187
|
|
20241007,095800,977944780,9360,9290,9360,9280,360
|
|
20241007,095700,974595420,9370,9370,9380,9370,1005
|
|
20241007,095600,965169520,9390,9380,9400,9380,1460
|
|
20241007,095500,951458410,9380,9380,9390,9380,723
|
|
20241007,095400,944675580,9390,9310,9390,9310,5261
|
|
20241007,095300,895461140,9240,9280,9300,9240,550
|
|
20241007,095200,890368240,9240,9250,9250,9240,409
|
|
20241007,095100,886589050,9250,9280,9280,9250,347
|
|
20241007,095000,883377900,9230,9240,9240,9230,354
|
|
20241007,094900,880109570,9230,9260,9260,9220,1009
|
|
20241007,094800,870795420,9250,9300,9310,9250,511
|
|
20241007,094700,866047770,9290,9340,9340,9290,734
|
|
20241007,094600,859208250,9340,9380,9380,9340,25
|
|
20241007,094500,858974230,9370,9290,9370,9290,1338
|
|
20241007,094400,846526630,9330,9290,9330,9290,3055
|
|
20241007,094300,818086700,9290,9280,9290,9280,278
|
|
20241007,094200,815506290,9230,9280,9280,9230,731
|
|
20241007,094100,808749190,9280,9280,9280,9280,61
|
|
20241007,094000,808183110,9280,9260,9280,9250,1435
|
|
20241007,093900,794904370,9260,9260,9260,9260,458
|
|
20241007,093800,790663290,9290,9260,9290,9260,557
|
|
20241007,093700,785494130,9300,9300,9300,9300,12
|
|
20241007,093600,785382530,9300,9250,9300,9250,804
|
|
20241007,093500,777944720,9250,9340,9340,9250,1687
|
|
20241007,093400,762243170,9340,9350,9390,9340,724
|
|
20241007,093300,755461170,9390,9350,9390,9350,250
|
|
20241007,093200,753121670,9330,9360,9360,9330,645
|
|
20241007,093100,747095150,9430,9460,9460,9360,1814
|
|
20241007,093000,730001710,9510,9510,9510,9490,1042
|
|
20241007,092900,720108650,9500,9510,9520,9500,702
|
|
20241007,092800,713438940,9520,9490,9520,9490,2678
|
|
20241007,092700,687978300,9500,9500,9500,9490,798
|
|
20241007,092600,680400570,9500,9440,9500,9440,1377
|
|
20241007,092500,667362030,9440,9450,9450,9440,2606
|
|
20241007,092400,642735740,9450,9450,9450,9450,241
|
|
20241007,092300,640458290,9450,9450,9450,9450,258
|
|
20241007,092200,638020190,9450,9460,9460,9420,622
|
|
20241007,092100,632144570,9480,9570,9570,9480,1450
|
|
20241007,092000,618309070,9570,9550,9580,9510,3900
|
|
20241007,091900,580994600,9540,9500,9540,9500,2189
|
|
20241007,091800,560164950,9500,9430,9500,9430,1672
|
|
20241007,091700,544310400,9480,9540,9570,9480,5704
|
|
20241007,091600,489910280,9540,9490,9550,9450,6744
|
|
20241007,091500,425865490,9500,9360,9500,9360,8993
|
|
20241007,091400,340976610,9300,9350,9360,9300,8961
|
|
20241007,091300,257337380,9350,9330,9490,9330,5335
|
|
20241007,091200,207231180,9390,9230,9400,9230,2374
|
|
20241007,091100,185116050,9230,9220,9230,9200,1943
|
|
20241007,091000,167186140,9220,9150,9220,9120,5139
|
|
20241007,090900,119937410,9140,9100,9150,9100,2479
|
|
20241007,090800,97323460,9110,9110,9110,9110,2
|
|
20241007,090700,97305240,9120,9080,9120,9080,1164
|
|
20241007,090600,86721550,9010,9010,9010,9010,0
|
|
20241007,090500,86721550,9010,9120,9120,9010,605
|
|
20241007,090400,81230070,9200,9100,9200,9100,240
|
|
20241007,090300,79027080,9090,9070,9100,9070,803
|
|
20241007,090200,71728990,9040,9020,9040,9020,152
|
|
20241007,090100,70355510,8990,8990,8990,8990,217
|
|
20241007,090000,68404680,8980,8910,9010,8910,7659
|