623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,192000,3588066730,3765,3765,3765,3765,5599
|
|
20241010,191900,3588066730,3765,3765,3765,3765,0
|
|
20241010,191800,3588066730,3765,3765,3765,3765,0
|
|
20241010,191700,3588066730,3765,3765,3765,3765,0
|
|
20241010,191600,3588066730,3765,3765,3765,3765,0
|
|
20241010,191500,3588066730,3765,3765,3765,3765,0
|
|
20241010,191400,3588066730,3765,3765,3765,3765,0
|
|
20241010,191300,3588066730,3765,3765,3765,3765,0
|
|
20241010,191200,3588066730,3765,3765,3765,3765,0
|
|
20241010,191100,3588066730,3765,3765,3765,3765,0
|
|
20241010,191000,3588066730,3765,3765,3765,3765,0
|
|
20241010,190900,3588066730,3765,3765,3765,3765,0
|
|
20241010,190800,3588066730,3765,3765,3765,3765,0
|
|
20241010,190700,3588066730,3765,3765,3765,3765,0
|
|
20241010,190600,3588066730,3765,3765,3765,3765,0
|
|
20241010,190500,3588066730,3765,3765,3765,3765,0
|
|
20241010,190400,3588066730,3765,3765,3765,3765,0
|
|
20241010,190300,3588066730,3765,3765,3765,3765,0
|
|
20241010,190200,3588066730,3765,3765,3765,3765,0
|
|
20241010,190100,3588066730,3765,3765,3765,3765,0
|
|
20241010,190000,3588066730,3765,3765,3765,3765,0
|
|
20241010,185900,3588066730,3765,3765,3765,3765,0
|
|
20241010,185800,3588066730,3765,3765,3765,3765,0
|
|
20241010,185700,3588066730,3765,3765,3765,3765,0
|
|
20241010,185600,3588066730,3765,3765,3765,3765,0
|
|
20241010,185500,3588066730,3765,3765,3765,3765,0
|
|
20241010,185400,3588066730,3765,3765,3765,3765,0
|
|
20241010,185300,3588066730,3765,3765,3765,3765,0
|
|
20241010,185200,3588066730,3765,3765,3765,3765,0
|
|
20241010,185100,3588066730,3765,3765,3765,3765,0
|
|
20241010,185000,3588066730,3765,3765,3765,3765,5599
|
|
20241010,184900,3588066730,3765,3765,3765,3765,0
|
|
20241010,184800,3588066730,3765,3765,3765,3765,0
|
|
20241010,184700,3588066730,3765,3765,3765,3765,0
|
|
20241010,184600,3588066730,3765,3765,3765,3765,0
|
|
20241010,184500,3588066730,3765,3765,3765,3765,0
|
|
20241010,184400,3588066730,3765,3765,3765,3765,0
|
|
20241010,184300,3588066730,3765,3765,3765,3765,0
|
|
20241010,184200,3588066730,3765,3765,3765,3765,0
|
|
20241010,184100,3588066730,3765,3765,3765,3765,0
|
|
20241010,184000,3588066730,3765,3765,3765,3765,0
|
|
20241010,183900,3588066730,3765,3765,3765,3765,0
|
|
20241010,183800,3588066730,3765,3765,3765,3765,0
|
|
20241010,183700,3588066730,3765,3765,3765,3765,0
|
|
20241010,183600,3588066730,3765,3765,3765,3765,0
|
|
20241010,183500,3588066730,3765,3765,3765,3765,0
|
|
20241010,183400,3588066730,3765,3765,3765,3765,0
|
|
20241010,183300,3588066730,3765,3765,3765,3765,0
|
|
20241010,183200,3588066730,3765,3765,3765,3765,0
|
|
20241010,183100,3588066730,3765,3765,3765,3765,0
|
|
20241010,183000,3588066730,3765,3765,3765,3765,0
|
|
20241010,182900,3588066730,3765,3765,3765,3765,0
|
|
20241010,182800,3588066730,3765,3765,3765,3765,0
|
|
20241010,182700,3588066730,3765,3765,3765,3765,0
|
|
20241010,182600,3588066730,3765,3765,3765,3765,0
|
|
20241010,182500,3588066730,3765,3765,3765,3765,0
|
|
20241010,182400,3588066730,3765,3765,3765,3765,0
|
|
20241010,182300,3588066730,3765,3765,3765,3765,0
|
|
20241010,182200,3588066730,3765,3765,3765,3765,0
|
|
20241010,182100,3588066730,3765,3765,3765,3765,0
|
|
20241010,182000,3588066730,3765,3765,3765,3765,5599
|
|
20241010,181900,3588066730,3765,3765,3765,3765,0
|
|
20241010,181800,3588066730,3765,3765,3765,3765,0
|
|
20241010,181700,3588066730,3765,3765,3765,3765,0
|
|
20241010,181600,3588066730,3765,3765,3765,3765,0
|
|
20241010,181500,3588066730,3765,3765,3765,3765,0
|
|
20241010,181400,3588066730,3765,3765,3765,3765,0
|
|
20241010,181300,3588066730,3765,3765,3765,3765,0
|
|
20241010,181200,3588066730,3765,3765,3765,3765,0
|
|
20241010,181100,3588066730,3765,3765,3765,3765,0
|
|
20241010,181000,3588066730,3765,3765,3765,3765,0
|
|
20241010,180900,3588066730,3765,3765,3765,3765,0
|
|
20241010,180800,3588066730,3765,3765,3765,3765,0
|
|
20241010,180700,3588066730,3765,3765,3765,3765,0
|
|
20241010,180600,3588066730,3765,3765,3765,3765,0
|
|
20241010,180500,3588066730,3765,3765,3765,3765,0
|
|
20241010,180400,3588066730,3765,3765,3765,3765,0
|
|
20241010,180300,3588066730,3765,3765,3765,3765,0
|
|
20241010,180200,3588066730,3765,3765,3765,3765,0
|
|
20241010,180100,3588066730,3765,3765,3765,3765,0
|
|
20241010,180000,3588066730,3765,3765,3765,3765,0
|
|
20241010,175900,3588066730,3765,3765,3765,3765,0
|
|
20241010,175800,3588066730,3765,3765,3765,3765,0
|
|
20241010,175700,3588066730,3765,3765,3765,3765,0
|
|
20241010,175600,3588066730,3765,3765,3765,3765,0
|
|
20241010,175500,3588066730,3765,3765,3765,3765,0
|
|
20241010,175400,3588066730,3765,3765,3765,3765,0
|
|
20241010,175300,3588066730,3765,3765,3765,3765,0
|
|
20241010,175200,3588066730,3765,3765,3765,3765,0
|
|
20241010,175100,3588066730,3765,3765,3765,3765,0
|
|
20241010,175000,3588066730,3765,3765,3765,3765,5599
|
|
20241010,174900,3588066730,3765,3765,3765,3765,0
|
|
20241010,174800,3588066730,3765,3765,3765,3765,0
|
|
20241010,174700,3588066730,3765,3765,3765,3765,0
|
|
20241010,174600,3588066730,3765,3765,3765,3765,0
|
|
20241010,174500,3588066730,3765,3765,3765,3765,0
|
|
20241010,174400,3588066730,3765,3765,3765,3765,0
|
|
20241010,174300,3588066730,3765,3765,3765,3765,0
|
|
20241010,174200,3588066730,3765,3765,3765,3765,0
|
|
20241010,174100,3588066730,3765,3765,3765,3765,0
|
|
20241010,174000,3588066730,3765,3765,3765,3765,0
|
|
20241010,173900,3588066730,3765,3765,3765,3765,0
|
|
20241010,173800,3588066730,3765,3765,3765,3765,0
|
|
20241010,173700,3588066730,3765,3765,3765,3765,0
|
|
20241010,173600,3588066730,3765,3765,3765,3765,0
|
|
20241010,173500,3588066730,3765,3765,3765,3765,0
|
|
20241010,173400,3588066730,3765,3765,3765,3765,0
|
|
20241010,173300,3588066730,3765,3765,3765,3765,0
|
|
20241010,173200,3588066730,3765,3765,3765,3765,0
|
|
20241010,173100,3588066730,3765,3765,3765,3765,0
|
|
20241010,173000,3588066730,3765,3765,3765,3765,0
|
|
20241010,172900,3588066730,3765,3765,3765,3765,0
|
|
20241010,172800,3588066730,3765,3765,3765,3765,0
|
|
20241010,172700,3588066730,3765,3765,3765,3765,0
|
|
20241010,172600,3588066730,3765,3765,3765,3765,0
|
|
20241010,172500,3588066730,3765,3765,3765,3765,0
|
|
20241010,172400,3588066730,3765,3765,3765,3765,0
|
|
20241010,172300,3588066730,3765,3765,3765,3765,0
|
|
20241010,172200,3588066730,3765,3765,3765,3765,0
|
|
20241010,172100,3588066730,3765,3765,3765,3765,0
|
|
20241010,172000,3588066730,3765,3765,3765,3765,5599
|
|
20241010,171900,3588066730,3765,3765,3765,3765,0
|
|
20241010,171800,3588066730,3765,3765,3765,3765,0
|
|
20241010,171700,3588066730,3765,3765,3765,3765,0
|
|
20241010,171600,3588066730,3765,3765,3765,3765,0
|
|
20241010,171500,3588066730,3765,3765,3765,3765,0
|
|
20241010,171400,3588066730,3765,3765,3765,3765,0
|
|
20241010,171300,3588066730,3765,3765,3765,3765,0
|
|
20241010,171200,3588066730,3765,3765,3765,3765,0
|
|
20241010,171100,3588066730,3765,3765,3765,3765,0
|
|
20241010,171000,3588066730,3765,3765,3765,3765,0
|
|
20241010,170900,3588066730,3765,3765,3765,3765,0
|
|
20241010,170800,3588066730,3765,3765,3765,3765,0
|
|
20241010,170700,3588066730,3765,3765,3765,3765,0
|
|
20241010,170600,3588066730,3765,3765,3765,3765,0
|
|
20241010,170500,3588066730,3765,3765,3765,3765,0
|
|
20241010,170400,3588066730,3765,3765,3765,3765,0
|
|
20241010,170300,3588066730,3765,3765,3765,3765,0
|
|
20241010,170200,3588066730,3765,3765,3765,3765,0
|
|
20241010,170100,3588066730,3765,3765,3765,3765,0
|
|
20241010,170000,3588066730,3765,3765,3765,3765,0
|
|
20241010,165900,3588066730,3765,3765,3765,3765,0
|
|
20241010,165800,3588066730,3765,3765,3765,3765,0
|
|
20241010,165700,3588066730,3765,3765,3765,3765,0
|
|
20241010,165600,3588066730,3765,3765,3765,3765,0
|
|
20241010,165500,3588066730,3765,3765,3765,3765,0
|
|
20241010,165400,3588066730,3765,3765,3765,3765,0
|
|
20241010,165300,3588066730,3765,3765,3765,3765,0
|
|
20241010,165200,3588066730,3765,3765,3765,3765,0
|
|
20241010,165100,3588066730,3765,3765,3765,3765,0
|
|
20241010,165000,3588066730,3765,3765,3765,3765,5599
|
|
20241010,164900,3588066730,3765,3765,3765,3765,0
|
|
20241010,164800,3588066730,3765,3765,3765,3765,0
|
|
20241010,164700,3588066730,3765,3765,3765,3765,0
|
|
20241010,164600,3588066730,3765,3765,3765,3765,0
|
|
20241010,164500,3588066730,3765,3765,3765,3765,0
|
|
20241010,164400,3588066730,3765,3765,3765,3765,0
|
|
20241010,164300,3588066730,3765,3765,3765,3765,0
|
|
20241010,164200,3588066730,3765,3765,3765,3765,0
|
|
20241010,164100,3588066730,3765,3765,3765,3765,0
|
|
20241010,164000,3588066730,3765,3765,3765,3765,0
|
|
20241010,163900,3588066730,3765,3765,3765,3765,0
|
|
20241010,163800,3588066730,3765,3765,3765,3765,0
|
|
20241010,163700,3588066730,3765,3765,3765,3765,0
|
|
20241010,163600,3588066730,3765,3765,3765,3765,0
|
|
20241010,163500,3588066730,3765,3765,3765,3765,0
|
|
20241010,163400,3588066730,3765,3765,3765,3765,0
|
|
20241010,163300,3588066730,3765,3765,3765,3765,0
|
|
20241010,163200,3588066730,3765,3765,3765,3765,0
|
|
20241010,163100,3588066730,3765,3765,3765,3765,0
|
|
20241010,163000,3588066730,3765,3765,3765,3765,0
|
|
20241010,162900,3588066730,3765,3765,3765,3765,0
|
|
20241010,162800,3588066730,3765,3765,3765,3765,0
|
|
20241010,162700,3588066730,3765,3765,3765,3765,0
|
|
20241010,162600,3588066730,3765,3765,3765,3765,0
|
|
20241010,162500,3588066730,3765,3765,3765,3765,0
|
|
20241010,162400,3588066730,3765,3765,3765,3765,0
|
|
20241010,162300,3588066730,3765,3765,3765,3765,0
|
|
20241010,162200,3588066730,3765,3765,3765,3765,0
|
|
20241010,162100,3588066730,3765,3765,3765,3765,0
|
|
20241010,162000,3588066730,3765,3765,3765,3765,5599
|
|
20241010,161900,3588066730,3765,3765,3765,3765,0
|
|
20241010,161800,3588066730,3765,3765,3765,3765,0
|
|
20241010,161700,3588066730,3765,3765,3765,3765,0
|
|
20241010,161600,3588066730,3765,3765,3765,3765,0
|
|
20241010,161500,3588066730,3765,3765,3765,3765,0
|
|
20241010,161400,3588066730,3765,3765,3765,3765,0
|
|
20241010,161300,3588066730,3765,3765,3765,3765,0
|
|
20241010,161200,3588066730,3765,3765,3765,3765,0
|
|
20241010,161100,3588066730,3765,3765,3765,3765,0
|
|
20241010,161000,3588066730,3765,3765,3765,3765,0
|
|
20241010,160900,3588066730,3765,3765,3765,3765,0
|
|
20241010,160800,3588066730,3765,3765,3765,3765,0
|
|
20241010,160700,3588066730,3765,3765,3765,3765,0
|
|
20241010,160600,3588066730,3765,3765,3765,3765,0
|
|
20241010,160500,3588066730,3765,3765,3765,3765,0
|
|
20241010,160400,3588066730,3765,3765,3765,3765,0
|
|
20241010,160300,3588066730,3765,3765,3765,3765,0
|
|
20241010,160200,3588066730,3765,3765,3765,3765,0
|
|
20241010,160100,3588066730,3765,3765,3765,3765,0
|
|
20241010,160000,3588066730,3765,3765,3765,3765,0
|
|
20241010,155900,3588066730,3765,3765,3765,3765,0
|
|
20241010,155800,3588066730,3765,3765,3765,3765,0
|
|
20241010,155700,3588066730,3765,3765,3765,3765,0
|
|
20241010,155600,3588066730,3765,3765,3765,3765,0
|
|
20241010,155500,3588066730,3765,3765,3765,3765,0
|
|
20241010,155400,3588066730,3765,3765,3765,3765,0
|
|
20241010,155300,3588066730,3765,3765,3765,3765,0
|
|
20241010,155200,3588066730,3765,3765,3765,3765,0
|
|
20241010,155100,3588066730,3765,3765,3765,3765,0
|
|
20241010,155000,3588066730,3765,3765,3765,3765,5599
|
|
20241010,154900,3588066730,3765,3765,3765,3765,0
|
|
20241010,154800,3588066730,3765,3765,3765,3765,0
|
|
20241010,154700,3588066730,3765,3765,3765,3765,0
|
|
20241010,154600,3588066730,3765,3765,3765,3765,0
|
|
20241010,154500,3588066730,3765,3765,3765,3765,0
|
|
20241010,154400,3588066730,3765,3765,3765,3765,0
|
|
20241010,154300,3588066730,3765,3765,3765,3765,0
|
|
20241010,154200,3588066730,3765,3765,3765,3765,0
|
|
20241010,154100,3588066730,3765,3765,3765,3765,0
|
|
20241010,154000,3588066730,3765,3765,3765,3765,0
|
|
20241010,153900,3588066730,3765,3765,3765,3765,0
|
|
20241010,153800,3588066730,3765,3765,3765,3765,0
|
|
20241010,153700,3588066730,3765,3765,3765,3765,0
|
|
20241010,153600,3588066730,3765,3765,3765,3765,0
|
|
20241010,153500,3588066730,3765,3765,3765,3765,0
|
|
20241010,153400,3588066730,3765,3765,3765,3765,0
|
|
20241010,153300,3588066730,3765,3765,3765,3765,0
|
|
20241010,153200,3588066730,3765,3765,3765,3765,0
|
|
20241010,153100,3588066730,3765,3765,3765,3765,0
|
|
20241010,153000,3588066730,3765,3765,3765,3765,5599
|
|
20241010,152900,3566986495,3765,3765,3765,3765,0
|
|
20241010,152800,3566986495,3765,3765,3765,3765,0
|
|
20241010,152700,3566986495,3765,3765,3765,3765,0
|
|
20241010,152600,3566986495,3765,3765,3765,3765,0
|
|
20241010,152500,3566986495,3765,3765,3765,3765,0
|
|
20241010,152400,3566986495,3765,3765,3765,3765,0
|
|
20241010,152300,3566986495,3765,3765,3765,3765,0
|
|
20241010,152200,3566986495,3765,3765,3765,3765,0
|
|
20241010,152100,3566986495,3765,3765,3765,3765,0
|
|
20241010,152000,3566986495,3765,3765,3765,3765,0
|
|
20241010,151900,3566986495,3765,3765,3765,3760,2997
|
|
20241010,151800,3555710030,3765,3770,3770,3765,2386
|
|
20241010,151700,3546715495,3765,3770,3770,3765,856
|
|
20241010,151600,3543491865,3770,3770,3775,3765,3548
|
|
20241010,151500,3530115365,3770,3770,3775,3765,3276
|
|
20241010,151400,3517765865,3775,3775,3775,3765,2373
|
|
20241010,151300,3508819355,3770,3775,3780,3770,5133
|
|
20241010,151200,3489454915,3775,3770,3775,3770,684
|
|
20241010,151100,3486873365,3775,3770,3780,3770,3208
|
|
20241010,151000,3474758380,3770,3765,3770,3765,5887
|
|
20241010,150900,3452579390,3765,3775,3780,3765,4511
|
|
20241010,150800,3435555995,3775,3770,3775,3770,564
|
|
20241010,150700,3433427615,3770,3775,3775,3770,1923
|
|
20241010,150600,3426170105,3775,3770,3775,3770,6485
|
|
20241010,150500,3401720035,3770,3780,3780,3770,7827
|
|
20241010,150400,3372201205,3780,3775,3785,3775,13019
|
|
20241010,150300,3322992990,3775,3775,3775,3770,3538
|
|
20241010,150200,3309642040,3770,3775,3775,3765,1556
|
|
20241010,150100,3303776755,3775,3775,3775,3770,3504
|
|
20241010,150000,3290554420,3775,3775,3775,3770,578
|
|
20241010,145900,3288373060,3775,3775,3775,3770,2251
|
|
20241010,145800,3279875545,3775,3775,3775,3765,2943
|
|
20241010,145700,3268773530,3775,3770,3775,3770,2582
|
|
20241010,145600,3259036620,3775,3770,3775,3765,339
|
|
20241010,145500,3257759455,3775,3770,3775,3765,2627
|
|
20241010,145400,3247858885,3770,3770,3770,3765,2743
|
|
20241010,145300,3237518315,3770,3765,3770,3765,3580
|
|
20241010,145200,3224028060,3770,3775,3775,3770,584
|
|
20241010,145100,3221825735,3770,3770,3770,3765,2153
|
|
20241010,145000,3213710720,3770,3770,3770,3765,2774
|
|
20241010,144900,3203253170,3765,3770,3770,3765,5774
|
|
20241010,144800,3181495625,3765,3765,3765,3760,1424
|
|
20241010,144700,3176136915,3760,3760,3765,3755,1246
|
|
20241010,144600,3171452530,3765,3765,3770,3760,4717
|
|
20241010,144500,3153699495,3765,3765,3770,3765,3400
|
|
20241010,144400,3140896555,3765,3755,3765,3755,1340
|
|
20241010,144300,3135852765,3755,3765,3765,3750,7769
|
|
20241010,144200,3106685100,3765,3765,3765,3760,2276
|
|
20241010,144100,3098116395,3765,3770,3770,3760,3127
|
|
20241010,144000,3086343675,3770,3770,3770,3765,3957
|
|
20241010,143900,3071430785,3765,3765,3765,3765,864
|
|
20241010,143800,3068177825,3765,3760,3765,3750,6034
|
|
20241010,143700,3045518095,3755,3755,3760,3755,3745
|
|
20241010,143600,3031455605,3755,3765,3765,3755,4608
|
|
20241010,143500,3014132440,3760,3760,3765,3755,591
|
|
20241010,143400,3011910775,3760,3760,3760,3755,3522
|
|
20241010,143300,2998669040,3765,3765,3765,3760,1050
|
|
20241010,143200,2994719160,3765,3765,3770,3760,4050
|
|
20241010,143100,2979480415,3765,3770,3770,3765,2550
|
|
20241010,143000,2969875280,3775,3775,3775,3765,2476
|
|
20241010,142900,2960529900,3765,3765,3775,3765,3746
|
|
20241010,142800,2946410140,3770,3770,3775,3770,1717
|
|
20241010,142700,2939936930,3770,3770,3775,3765,693
|
|
20241010,142600,2937324825,3775,3775,3775,3770,3879
|
|
20241010,142500,2922688405,3780,3775,3780,3770,1862
|
|
20241010,142400,2915659545,3775,3770,3780,3770,3990
|
|
20241010,142300,2900597320,3775,3770,3780,3765,8159
|
|
20241010,142200,2869850500,3780,3775,3780,3770,11512
|
|
20241010,142100,2826367805,3775,3780,3780,3775,6751
|
|
20241010,142000,2800872770,3780,3775,3780,3775,3933
|
|
20241010,141900,2786025100,3775,3775,3775,3770,2279
|
|
20241010,141800,2777422125,3775,3775,3775,3775,2206
|
|
20241010,141700,2769094475,3775,3775,3775,3775,4461
|
|
20241010,141600,2752254200,3770,3760,3770,3760,1713
|
|
20241010,141500,2745796220,3765,3755,3765,3755,1381
|
|
20241010,141400,2740607500,3755,3760,3760,3750,4274
|
|
20241010,141300,2724564935,3760,3765,3770,3760,9043
|
|
20241010,141200,2690533565,3770,3775,3775,3770,2596
|
|
20241010,141100,2680746640,3775,3775,3775,3765,1878
|
|
20241010,141000,2673664955,3770,3775,3780,3770,4889
|
|
20241010,140900,2655212230,3775,3775,3775,3770,2359
|
|
20241010,140800,2646308155,3775,3775,3775,3770,5508
|
|
20241010,140700,2625533200,3770,3770,3775,3770,2537
|
|
20241010,140600,2615965315,3770,3775,3775,3765,6013
|
|
20241010,140500,2593297310,3780,3770,3780,3770,3521
|
|
20241010,140400,2580003510,3775,3770,3775,3765,3811
|
|
20241010,140300,2565630750,3770,3770,3775,3765,9173
|
|
20241010,140200,2531040820,3770,3780,3780,3760,16101
|
|
20241010,140100,2470337785,3780,3780,3780,3775,11183
|
|
20241010,140000,2428098285,3780,3785,3790,3780,26323
|
|
20241010,135900,2328520425,3790,3780,3790,3780,19564
|
|
20241010,135800,2254477310,3780,3770,3780,3765,47277
|
|
20241010,135700,2075993290,3770,3745,3770,3745,95846
|
|
20241010,135600,1715724880,3745,3745,3745,3740,10182
|
|
20241010,135500,1677598540,3745,3745,3745,3740,7564
|
|
20241010,135400,1649271860,3745,3745,3745,3740,204
|
|
20241010,135300,1648508885,3745,3740,3745,3740,2753
|
|
20241010,135200,1638202410,3740,3740,3745,3735,7642
|
|
20241010,135100,1609611465,3740,3740,3740,3740,2423
|
|
20241010,135000,1600549445,3735,3740,3740,3735,955
|
|
20241010,134900,1596981745,3740,3735,3740,3730,4436
|
|
20241010,134800,1580422405,3730,3730,3735,3730,2517
|
|
20241010,134700,1571024325,3730,3735,3735,3730,9609
|
|
20241010,134600,1535137780,3740,3740,3740,3740,1701
|
|
20241010,134500,1528776040,3740,3740,3740,3735,2375
|
|
20241010,134400,1519894215,3740,3740,3745,3735,3818
|
|
20241010,134300,1505612830,3740,3740,3740,3735,4863
|
|
20241010,134200,1487426460,3740,3730,3740,3730,4648
|
|
20241010,134100,1470073845,3730,3730,3730,3725,2806
|
|
20241010,134000,1459608645,3730,3735,3735,3730,6423
|
|
20241010,133900,1435639075,3735,3730,3735,3730,3118
|
|
20241010,133800,1424002080,3725,3715,3730,3715,2532
|
|
20241010,133700,1414580925,3720,3710,3720,3710,14166
|
|
20241010,133600,1362001400,3715,3715,3715,3710,2188
|
|
20241010,133500,1353873060,3715,3715,3715,3710,1918
|
|
20241010,133400,1346754895,3710,3715,3715,3710,936
|
|
20241010,133300,1343282015,3715,3715,3715,3710,1017
|
|
20241010,133200,1339508925,3710,3715,3715,3710,2290
|
|
20241010,133100,1331011620,3715,3710,3715,3710,2309
|
|
20241010,133000,1322445195,3710,3710,3715,3705,2289
|
|
20241010,132900,1313954245,3710,3710,3715,3700,1929
|
|
20241010,132800,1306805700,3710,3705,3710,3705,2291
|
|
20241010,132700,1298306170,3705,3710,3710,3705,1825
|
|
20241010,132600,1291535900,3710,3715,3715,3710,2168
|
|
20241010,132500,1283492510,3715,3695,3715,3695,29953
|
|
20241010,132400,1172623005,3695,3695,3695,3690,2203
|
|
20241010,132300,1164482925,3695,3695,3700,3695,2764
|
|
20241010,132200,1154256960,3695,3695,3695,3695,1557
|
|
20241010,132100,1148503845,3695,3695,3695,3695,1752
|
|
20241010,132000,1142030205,3695,3700,3700,3690,5227
|
|
20241010,131900,1122740595,3695,3695,3695,3695,1788
|
|
20241010,131800,1116133935,3695,3695,3695,3695,354
|
|
20241010,131700,1114825905,3690,3695,3695,3690,388
|
|
20241010,131600,1113394170,3695,3685,3695,3685,2935
|
|
20241010,131500,1102565425,3690,3680,3690,3680,2359
|
|
20241010,131400,1093873890,3685,3685,3685,3680,4
|
|
20241010,131300,1093859155,3680,3680,3680,3680,461
|
|
20241010,131200,1092162675,3680,3675,3680,3675,2489
|
|
20241010,131100,1083003405,3670,3670,3670,3670,277
|
|
20241010,131000,1081986815,3670,3670,3670,3665,24
|
|
20241010,130900,1081898740,3670,3670,3670,3665,540
|
|
20241010,130800,1079917940,3670,3670,3670,3670,65
|
|
20241010,130700,1079679390,3675,3675,3675,3670,1012
|
|
20241010,130600,1075960350,3675,3675,3680,3675,504
|
|
20241010,130500,1074106365,3675,3675,3675,3675,486
|
|
20241010,130400,1072320315,3680,3680,3680,3675,419
|
|
20241010,130300,1070778580,3675,3680,3680,3675,138
|
|
20241010,130200,1070271240,3680,3680,3680,3680,1231
|
|
20241010,130100,1065741160,3675,3675,3675,3675,0
|
|
20241010,130000,1065741160,3675,3665,3680,3665,1912
|
|
20241010,125900,1058727460,3670,3675,3675,3670,380
|
|
20241010,125800,1057331460,3675,3670,3675,3670,3
|
|
20241010,125700,1057320445,3675,3675,3675,3675,711
|
|
20241010,125600,1054707520,3675,3670,3675,3670,140
|
|
20241010,125500,1054193145,3675,3670,3675,3670,1012
|
|
20241010,125400,1050476105,3670,3665,3670,3665,2518
|
|
20241010,125300,1041247510,3665,3665,3665,3665,300
|
|
20241010,125200,1040148010,3665,3665,3665,3665,438
|
|
20241010,125100,1038542740,3665,3665,3665,3665,316
|
|
20241010,125000,1037384600,3665,3665,3665,3660,296
|
|
20241010,124900,1036299765,3665,3660,3665,3660,300
|
|
20241010,124800,1035201265,3660,3660,3660,3660,2103
|
|
20241010,124700,1027504285,3660,3660,3660,3660,4
|
|
20241010,124600,1027489645,3660,3655,3660,3655,11
|
|
20241010,124500,1027449435,3655,3660,3660,3655,361
|
|
20241010,124400,1026128280,3660,3665,3665,3660,332
|
|
20241010,124300,1024913065,3665,3660,3665,3660,486
|
|
20241010,124200,1023133805,3655,3655,3655,3655,14
|
|
20241010,124100,1023082635,3660,3660,3660,3660,128
|
|
20241010,124000,1022614155,3655,3655,3655,3655,0
|
|
20241010,123900,1022614155,3655,3655,3655,3655,0
|
|
20241010,123800,1022614155,3655,3655,3655,3655,1572
|
|
20241010,123700,1016868495,3655,3655,3655,3655,428
|
|
20241010,123600,1015304155,3655,3650,3655,3650,324
|
|
20241010,123500,1014119940,3650,3655,3655,3650,120
|
|
20241010,123400,1013681675,3650,3650,3650,3650,2
|
|
20241010,123300,1013674375,3645,3650,3655,3645,467
|
|
20241010,123200,1011969815,3650,3660,3660,3650,1555
|
|
20241010,123100,1006293595,3660,3660,3660,3660,868
|
|
20241010,123000,1003116715,3665,3665,3665,3665,469
|
|
20241010,122900,1001397830,3665,3665,3665,3665,399
|
|
20241010,122800,999935495,3665,3665,3665,3665,211
|
|
20241010,122700,999162180,3665,3665,3665,3665,2
|
|
20241010,122600,999154850,3660,3665,3670,3660,346
|
|
20241010,122500,997886760,3670,3665,3670,3665,308
|
|
20241010,122400,996757840,3665,3660,3665,3660,457
|
|
20241010,122300,995082940,3660,3660,3665,3660,298
|
|
20241010,122200,993992010,3660,3655,3660,3655,73
|
|
20241010,122100,993725080,3660,3660,3660,3660,133
|
|
20241010,122000,993238300,3660,3660,3660,3660,0
|
|
20241010,121900,993238300,3660,3660,3660,3660,340
|
|
20241010,121800,991993900,3655,3655,3655,3655,91
|
|
20241010,121700,991661295,3655,3655,3655,3655,514
|
|
20241010,121600,989782625,3655,3650,3655,3650,31
|
|
20241010,121500,989669325,3655,3655,3655,3655,440
|
|
20241010,121400,988061125,3655,3650,3655,3650,402
|
|
20241010,121300,986591825,3655,3655,3655,3655,21
|
|
20241010,121200,986515070,3655,3655,3655,3650,322
|
|
20241010,121100,985338165,3655,3655,3655,3655,250
|
|
20241010,121000,984424415,3655,3655,3655,3650,536
|
|
20241010,120900,982465395,3655,3655,3655,3655,24
|
|
20241010,120800,982377675,3655,3655,3655,3655,291
|
|
20241010,120700,981314070,3655,3650,3655,3650,4
|
|
20241010,120600,981299465,3655,3650,3660,3650,796
|
|
20241010,120500,978391745,3650,3645,3650,3645,38
|
|
20241010,120400,978253210,3645,3645,3645,3645,2
|
|
20241010,120300,978245920,3650,3645,3650,3645,267
|
|
20241010,120200,977272695,3650,3635,3650,3630,6404
|
|
20241010,120100,954004805,3635,3640,3640,3635,2773
|
|
20241010,120000,943922660,3640,3650,3650,3640,1604
|
|
20241010,115900,938074955,3645,3645,3645,3645,0
|
|
20241010,115800,938074955,3645,3645,3650,3640,383
|
|
20241010,115700,936679975,3645,3650,3650,3645,160
|
|
20241010,115600,936096655,3645,3645,3645,3645,337
|
|
20241010,115500,934868290,3650,3650,3650,3650,2
|
|
20241010,115400,934860990,3650,3650,3650,3650,326
|
|
20241010,115300,933671090,3650,3650,3650,3650,16
|
|
20241010,115200,933612690,3650,3650,3650,3645,806
|
|
20241010,115100,930674805,3645,3645,3645,3645,1073
|
|
20241010,115000,926763720,3650,3650,3650,3650,132
|
|
20241010,114900,926281920,3645,3650,3650,3645,323
|
|
20241010,114800,925103245,3650,3650,3650,3650,0
|
|
20241010,114700,925103245,3650,3650,3650,3650,631
|
|
20241010,114600,922800095,3650,3645,3650,3645,6
|
|
20241010,114500,922778200,3650,3670,3670,3650,6341
|
|
20241010,114400,899626620,3670,3660,3670,3660,304
|
|
20241010,114300,898513965,3660,3665,3670,3660,1897
|
|
20241010,114200,891570875,3670,3665,3670,3665,420
|
|
20241010,114100,890029530,3660,3660,3660,3660,1
|
|
20241010,114000,890025870,3670,3670,3670,3670,695
|
|
20241010,113900,887475220,3665,3665,3665,3665,38
|
|
20241010,113800,887335950,3670,3660,3670,3660,412
|
|
20241010,113700,885824960,3655,3660,3660,3650,5
|
|
20241010,113600,885806680,3660,3655,3660,3655,7
|
|
20241010,113500,885781065,3655,3655,3660,3655,436
|
|
20241010,113400,884185995,3655,3655,3655,3650,74
|
|
20241010,113300,883915530,3655,3655,3655,3655,82
|
|
20241010,113200,883615820,3655,3655,3655,3655,505
|
|
20241010,113100,881770045,3655,3650,3655,3650,60
|
|
20241010,113000,881550910,3655,3645,3655,3645,6803
|
|
20241010,112900,856752140,3645,3645,3645,3645,1
|
|
20241010,112800,856748495,3645,3640,3645,3640,443
|
|
20241010,112700,855133910,3645,3645,3645,3645,402
|
|
20241010,112600,853668620,3645,3640,3645,3640,21
|
|
20241010,112500,853592175,3640,3645,3645,3640,396
|
|
20241010,112400,852150605,3645,3645,3645,3645,89
|
|
20241010,112300,851826200,3645,3645,3645,3645,357
|
|
20241010,112200,850524935,3645,3645,3645,3635,848
|
|
20241010,112100,847441930,3645,3645,3645,3640,54
|
|
20241010,112000,847245355,3645,3645,3645,3645,60
|
|
20241010,111900,847026655,3645,3640,3645,3640,253
|
|
20241010,111800,846105720,3645,3645,3645,3640,125
|
|
20241010,111700,845650420,3650,3650,3650,3650,0
|
|
20241010,111600,845650420,3650,3655,3655,3650,6
|
|
20241010,111500,845628515,3650,3655,3655,3650,275
|
|
20241010,111400,844623415,3655,3655,3655,3655,1
|
|
20241010,111300,844619760,3650,3650,3655,3650,1594
|
|
20241010,111200,838801610,3655,3655,3655,3650,110
|
|
20241010,111100,838399745,3655,3655,3655,3655,18
|
|
20241010,111000,838333955,3655,3655,3655,3650,119
|
|
20241010,110900,837899015,3650,3645,3650,3645,401
|
|
20241010,110800,836435380,3645,3645,3645,3645,25
|
|
20241010,110700,836344255,3645,3655,3655,3635,4982
|
|
20241010,110600,818199185,3660,3670,3670,3655,436
|
|
20241010,110500,816604905,3665,3670,3670,3665,997
|
|
20241010,110400,812946815,3670,3670,3670,3670,328
|
|
20241010,110300,811743055,3670,3670,3670,3670,0
|
|
20241010,110200,811743055,3670,3660,3670,3660,447
|
|
20241010,110100,810104875,3660,3660,3660,3660,3160
|
|
20241010,110000,798539275,3660,3660,3660,3660,469
|
|
20241010,105900,796822735,3660,3660,3660,3655,484
|
|
20241010,105800,795053310,3655,3650,3655,3645,5034
|
|
20241010,105700,776677980,3655,3655,3655,3655,1
|
|
20241010,105600,776674325,3650,3650,3650,3645,137
|
|
20241010,105500,776174300,3645,3645,3650,3645,1021
|
|
20241010,105400,772452725,3640,3645,3645,3640,7
|
|
20241010,105300,772427215,3650,3650,3650,3650,20
|
|
20241010,105200,772354215,3650,3645,3650,3645,7
|
|
20241010,105100,772328680,3650,3655,3655,3635,10483
|
|
20241010,105000,734190805,3650,3660,3660,3650,118
|
|
20241010,104900,733760065,3655,3645,3655,3635,4330
|
|
20241010,104800,717969430,3650,3650,3650,3640,2978
|
|
20241010,104700,707129270,3650,3650,3650,3650,25
|
|
20241010,104600,707038020,3650,3650,3650,3650,0
|
|
20241010,104500,707038020,3650,3650,3650,3650,0
|
|
20241010,104400,707038020,3650,3650,3650,3650,0
|
|
20241010,104300,707038020,3650,3650,3650,3650,18
|
|
20241010,104200,706972320,3650,3645,3650,3645,605
|
|
20241010,104100,704766890,3640,3645,3645,3640,129
|
|
20241010,104000,704297235,3640,3640,3645,3640,122
|
|
20241010,103900,703853055,3640,3640,3640,3640,600
|
|
20241010,103800,701669055,3640,3645,3645,3640,12
|
|
20241010,103700,701625325,3655,3645,3655,3645,23
|
|
20241010,103600,701541470,3645,3650,3650,3645,1363
|
|
20241010,103500,696566785,3660,3655,3660,3655,420
|
|
20241010,103400,695031675,3660,3655,3660,3655,63
|
|
20241010,103300,694801295,3655,3655,3655,3655,1602
|
|
20241010,103200,688945985,3655,3645,3655,3645,597
|
|
20241010,103100,686765935,3650,3650,3650,3650,17
|
|
20241010,103000,686703885,3645,3645,3645,3645,801
|
|
20241010,102900,683784240,3650,3650,3650,3650,40
|
|
20241010,102800,683638240,3645,3645,3645,3645,358
|
|
20241010,102700,682333330,3645,3645,3645,3645,1373
|
|
20241010,102600,677328745,3650,3650,3650,3650,0
|
|
20241010,102500,677328745,3650,3650,3655,3650,424
|
|
20241010,102400,675781130,3650,3645,3650,3645,17
|
|
20241010,102300,675719085,3650,3650,3650,3650,11
|
|
20241010,102200,675678935,3650,3645,3650,3645,27
|
|
20241010,102100,675580480,3645,3640,3645,3640,4077
|
|
20241010,102000,660733385,3640,3635,3640,3630,26
|
|
20241010,101900,660638890,3630,3635,3635,3630,1435
|
|
20241010,101800,655423300,3635,3640,3640,3635,31
|
|
20241010,101700,655310500,3635,3640,3640,3635,1485
|
|
20241010,101600,649911250,3645,3645,3645,3645,0
|
|
20241010,101500,649911250,3645,3645,3645,3645,20
|
|
20241010,101400,649838350,3640,3640,3645,3640,2446
|
|
20241010,101300,640934905,3640,3645,3645,3640,701
|
|
20241010,101200,638379910,3645,3645,3645,3645,91
|
|
20241010,101100,638048215,3645,3645,3645,3640,78
|
|
20241010,101000,637764010,3650,3650,3650,3650,1
|
|
20241010,100900,637760360,3650,3650,3655,3650,2138
|
|
20241010,100800,629948090,3650,3650,3650,3650,96
|
|
20241010,100700,629597690,3650,3650,3650,3650,645
|
|
20241010,100600,627243440,3650,3650,3650,3650,0
|
|
20241010,100500,627243440,3650,3650,3650,3650,21
|
|
20241010,100400,627166790,3650,3650,3650,3650,10
|
|
20241010,100300,627130290,3650,3650,3650,3650,11
|
|
20241010,100200,627090140,3650,3640,3650,3635,3968
|
|
20241010,100100,612643675,3640,3645,3655,3640,4630
|
|
20241010,100000,595777980,3640,3620,3640,3620,2875
|
|
20241010,095900,585356890,3625,3620,3635,3620,4776
|
|
20241010,095800,568061535,3620,3630,3630,3620,8037
|
|
20241010,095700,538948410,3630,3625,3630,3625,2062
|
|
20241010,095600,531470355,3625,3625,3630,3625,1258
|
|
20241010,095500,526908135,3625,3625,3630,3625,1281
|
|
20241010,095400,522264410,3630,3635,3635,3630,1300
|
|
20241010,095300,517545390,3635,3630,3640,3630,2526
|
|
20241010,095200,508364465,3630,3630,3630,3625,1342
|
|
20241010,095100,503498645,3630,3625,3630,3625,1462
|
|
20241010,095000,498198755,3625,3625,3630,3625,2946
|
|
20241010,094900,487518000,3630,3625,3630,3625,2391
|
|
20241010,094800,478845560,3625,3625,3630,3625,2836
|
|
20241010,094700,468560495,3625,3630,3635,3625,4271
|
|
20241010,094600,453076350,3630,3630,3635,3630,2857
|
|
20241010,094500,442705430,3625,3635,3635,3625,3743
|
|
20241010,094400,429117170,3640,3635,3675,3630,2098
|
|
20241010,094300,421484160,3635,3635,3640,3630,1891
|
|
20241010,094200,414611920,3640,3640,3645,3630,7910
|
|
20241010,094100,385838160,3645,3670,3670,3645,2923
|
|
20241010,094000,375148715,3675,3675,3675,3675,119
|
|
20241010,093900,374711390,3675,3675,3675,3670,805
|
|
20241010,093800,371756985,3675,3675,3675,3670,2041
|
|
20241010,093700,364260425,3675,3675,3675,3675,1227
|
|
20241010,093600,359751200,3680,3680,3680,3680,2018
|
|
20241010,093500,352324960,3685,3690,3690,3680,4524
|
|
20241010,093400,335655360,3690,3690,3690,3685,585
|
|
20241010,093300,333496810,3690,3685,3690,3685,124
|
|
20241010,093200,333039860,3685,3690,3690,3685,232
|
|
20241010,093100,332184380,3690,3690,3695,3685,922
|
|
20241010,093000,328783895,3690,3690,3695,3685,3013
|
|
20241010,092900,317663500,3695,3675,3695,3675,1396
|
|
20241010,092800,312516655,3675,3675,3680,3675,41
|
|
20241010,092700,312365975,3680,3680,3680,3670,1625
|
|
20241010,092600,306402040,3680,3685,3685,3680,2194
|
|
20241010,092500,298319155,3685,3655,3685,3655,8123
|
|
20241010,092400,268421730,3650,3650,3650,3650,104
|
|
20241010,092300,268042130,3655,3650,3655,3650,500
|
|
20241010,092200,266215995,3640,3640,3640,3640,0
|
|
20241010,092100,266215995,3640,3645,3645,3640,247
|
|
20241010,092000,265316750,3650,3645,3650,3640,717
|
|
20241010,091900,262703695,3640,3655,3660,3640,3101
|
|
20241010,091800,251399345,3660,3650,3660,3650,315
|
|
20241010,091700,250247670,3645,3650,3650,3645,1054
|
|
20241010,091600,246403035,3650,3640,3650,3640,1194
|
|
20241010,091500,242051170,3640,3630,3650,3625,4501
|
|
20241010,091400,225693775,3630,3625,3635,3625,3002
|
|
20241010,091300,214796865,3625,3630,3635,3625,6881
|
|
20241010,091200,189819265,3630,3630,3635,3630,913
|
|
20241010,091100,186504725,3630,3645,3645,3630,2964
|
|
20241010,091000,175717985,3650,3660,3660,3650,7597
|
|
20241010,090900,147975370,3660,3680,3680,3660,3943
|
|
20241010,090800,133513910,3680,3670,3680,3670,1352
|
|
20241010,090700,128552050,3670,3680,3680,3665,2169
|
|
20241010,090600,120585125,3680,3685,3685,3680,186
|
|
20241010,090500,119899965,3685,3660,3685,3660,2773
|
|
20241010,090400,109690315,3660,3660,3675,3660,1433
|
|
20241010,090300,104442300,3680,3660,3680,3660,1660
|
|
20241010,090200,98364600,3685,3655,3685,3655,6829
|
|
20241010,090100,73338975,3655,3675,3690,3605,14517
|
|
20241010,090000,20459720,3700,3690,3700,3670,5545
|