671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,200800,1762414640,5370,5370,5370,5370,6658
|
|
20241017,200700,1762414640,5370,5370,5370,5370,0
|
|
20241017,200600,1762414640,5370,5370,5370,5370,0
|
|
20241017,200500,1762414640,5370,5370,5370,5370,0
|
|
20241017,200400,1762414640,5370,5370,5370,5370,0
|
|
20241017,200300,1762414640,5370,5370,5370,5370,0
|
|
20241017,200200,1762414640,5370,5370,5370,5370,0
|
|
20241017,200100,1762414640,5370,5370,5370,5370,0
|
|
20241017,200000,1762414640,5370,5370,5370,5370,0
|
|
20241017,195900,1762414640,5370,5370,5370,5370,0
|
|
20241017,195800,1762414640,5370,5370,5370,5370,0
|
|
20241017,195700,1762414640,5370,5370,5370,5370,0
|
|
20241017,195600,1762414640,5370,5370,5370,5370,0
|
|
20241017,195500,1762414640,5370,5370,5370,5370,0
|
|
20241017,195400,1762414640,5370,5370,5370,5370,0
|
|
20241017,195300,1762414640,5370,5370,5370,5370,0
|
|
20241017,195200,1762414640,5370,5370,5370,5370,0
|
|
20241017,195100,1762414640,5370,5370,5370,5370,0
|
|
20241017,195000,1762414640,5370,5370,5370,5370,0
|
|
20241017,194900,1762414640,5370,5370,5370,5370,0
|
|
20241017,194800,1762414640,5370,5370,5370,5370,0
|
|
20241017,194700,1762414640,5370,5370,5370,5370,0
|
|
20241017,194600,1762414640,5370,5370,5370,5370,0
|
|
20241017,194500,1762414640,5370,5370,5370,5370,0
|
|
20241017,194400,1762414640,5370,5370,5370,5370,0
|
|
20241017,194300,1762414640,5370,5370,5370,5370,0
|
|
20241017,194200,1762414640,5370,5370,5370,5370,0
|
|
20241017,194100,1762414640,5370,5370,5370,5370,0
|
|
20241017,194000,1762414640,5370,5370,5370,5370,0
|
|
20241017,193900,1762414640,5370,5370,5370,5370,0
|
|
20241017,193800,1762414640,5370,5370,5370,5370,6658
|
|
20241017,193700,1762414640,5370,5370,5370,5370,0
|
|
20241017,193600,1762414640,5370,5370,5370,5370,0
|
|
20241017,193500,1762414640,5370,5370,5370,5370,0
|
|
20241017,193400,1762414640,5370,5370,5370,5370,0
|
|
20241017,193300,1762414640,5370,5370,5370,5370,0
|
|
20241017,193200,1762414640,5370,5370,5370,5370,0
|
|
20241017,193100,1762414640,5370,5370,5370,5370,0
|
|
20241017,193000,1762414640,5370,5370,5370,5370,0
|
|
20241017,192900,1762414640,5370,5370,5370,5370,0
|
|
20241017,192800,1762414640,5370,5370,5370,5370,0
|
|
20241017,192700,1762414640,5370,5370,5370,5370,0
|
|
20241017,192600,1762414640,5370,5370,5370,5370,0
|
|
20241017,192500,1762414640,5370,5370,5370,5370,0
|
|
20241017,192400,1762414640,5370,5370,5370,5370,0
|
|
20241017,192300,1762414640,5370,5370,5370,5370,0
|
|
20241017,192200,1762414640,5370,5370,5370,5370,0
|
|
20241017,192100,1762414640,5370,5370,5370,5370,0
|
|
20241017,192000,1762414640,5370,5370,5370,5370,0
|
|
20241017,191900,1762414640,5370,5370,5370,5370,0
|
|
20241017,191800,1762414640,5370,5370,5370,5370,0
|
|
20241017,191700,1762414640,5370,5370,5370,5370,0
|
|
20241017,191600,1762414640,5370,5370,5370,5370,0
|
|
20241017,191500,1762414640,5370,5370,5370,5370,0
|
|
20241017,191400,1762414640,5370,5370,5370,5370,0
|
|
20241017,191300,1762414640,5370,5370,5370,5370,0
|
|
20241017,191200,1762414640,5370,5370,5370,5370,0
|
|
20241017,191100,1762414640,5370,5370,5370,5370,0
|
|
20241017,191000,1762414640,5370,5370,5370,5370,0
|
|
20241017,190900,1762414640,5370,5370,5370,5370,0
|
|
20241017,190800,1762414640,5370,5370,5370,5370,6658
|
|
20241017,190700,1762414640,5370,5370,5370,5370,0
|
|
20241017,190600,1762414640,5370,5370,5370,5370,0
|
|
20241017,190500,1762414640,5370,5370,5370,5370,0
|
|
20241017,190400,1762414640,5370,5370,5370,5370,0
|
|
20241017,190300,1762414640,5370,5370,5370,5370,0
|
|
20241017,190200,1762414640,5370,5370,5370,5370,0
|
|
20241017,190100,1762414640,5370,5370,5370,5370,0
|
|
20241017,190000,1762414640,5370,5370,5370,5370,0
|
|
20241017,185900,1762414640,5370,5370,5370,5370,0
|
|
20241017,185800,1762414640,5370,5370,5370,5370,0
|
|
20241017,185700,1762414640,5370,5370,5370,5370,0
|
|
20241017,185600,1762414640,5370,5370,5370,5370,0
|
|
20241017,185500,1762414640,5370,5370,5370,5370,0
|
|
20241017,185400,1762414640,5370,5370,5370,5370,0
|
|
20241017,185300,1762414640,5370,5370,5370,5370,0
|
|
20241017,185200,1762414640,5370,5370,5370,5370,0
|
|
20241017,185100,1762414640,5370,5370,5370,5370,0
|
|
20241017,185000,1762414640,5370,5370,5370,5370,0
|
|
20241017,184900,1762414640,5370,5370,5370,5370,0
|
|
20241017,184800,1762414640,5370,5370,5370,5370,0
|
|
20241017,184700,1762414640,5370,5370,5370,5370,0
|
|
20241017,184600,1762414640,5370,5370,5370,5370,0
|
|
20241017,184500,1762414640,5370,5370,5370,5370,0
|
|
20241017,184400,1762414640,5370,5370,5370,5370,0
|
|
20241017,184300,1762414640,5370,5370,5370,5370,0
|
|
20241017,184200,1762414640,5370,5370,5370,5370,0
|
|
20241017,184100,1762414640,5370,5370,5370,5370,0
|
|
20241017,184000,1762414640,5370,5370,5370,5370,0
|
|
20241017,183900,1762414640,5370,5370,5370,5370,0
|
|
20241017,183800,1762414640,5370,5370,5370,5370,6658
|
|
20241017,183700,1762414640,5370,5370,5370,5370,0
|
|
20241017,183600,1762414640,5370,5370,5370,5370,0
|
|
20241017,183500,1762414640,5370,5370,5370,5370,0
|
|
20241017,183400,1762414640,5370,5370,5370,5370,0
|
|
20241017,183300,1762414640,5370,5370,5370,5370,0
|
|
20241017,183200,1762414640,5370,5370,5370,5370,0
|
|
20241017,183100,1762414640,5370,5370,5370,5370,0
|
|
20241017,183000,1762414640,5370,5370,5370,5370,0
|
|
20241017,182900,1762414640,5370,5370,5370,5370,0
|
|
20241017,182800,1762414640,5370,5370,5370,5370,0
|
|
20241017,182700,1762414640,5370,5370,5370,5370,0
|
|
20241017,182600,1762414640,5370,5370,5370,5370,0
|
|
20241017,182500,1762414640,5370,5370,5370,5370,0
|
|
20241017,182400,1762414640,5370,5370,5370,5370,0
|
|
20241017,182300,1762414640,5370,5370,5370,5370,0
|
|
20241017,182200,1762414640,5370,5370,5370,5370,0
|
|
20241017,182100,1762414640,5370,5370,5370,5370,0
|
|
20241017,182000,1762414640,5370,5370,5370,5370,0
|
|
20241017,181900,1762414640,5370,5370,5370,5370,0
|
|
20241017,181800,1762414640,5370,5370,5370,5370,0
|
|
20241017,181700,1762414640,5370,5370,5370,5370,0
|
|
20241017,181600,1762414640,5370,5370,5370,5370,0
|
|
20241017,181500,1762414640,5370,5370,5370,5370,0
|
|
20241017,181400,1762414640,5370,5370,5370,5370,0
|
|
20241017,181300,1762414640,5370,5370,5370,5370,0
|
|
20241017,181200,1762414640,5370,5370,5370,5370,0
|
|
20241017,181100,1762414640,5370,5370,5370,5370,0
|
|
20241017,181000,1762414640,5370,5370,5370,5370,0
|
|
20241017,180900,1762414640,5370,5370,5370,5370,0
|
|
20241017,180800,1762414640,5370,5370,5370,5370,6658
|
|
20241017,180700,1762414640,5370,5370,5370,5370,0
|
|
20241017,180600,1762414640,5370,5370,5370,5370,0
|
|
20241017,180500,1762414640,5370,5370,5370,5370,0
|
|
20241017,180400,1762414640,5370,5370,5370,5370,0
|
|
20241017,180300,1762414640,5370,5370,5370,5370,0
|
|
20241017,180200,1762414640,5370,5370,5370,5370,0
|
|
20241017,180100,1762414640,5370,5370,5370,5370,0
|
|
20241017,180000,1762414640,5370,5370,5370,5370,0
|
|
20241017,175900,1762414640,5370,5370,5370,5370,0
|
|
20241017,175800,1762414640,5370,5370,5370,5370,0
|
|
20241017,175700,1762414640,5370,5370,5370,5370,0
|
|
20241017,175600,1762414640,5370,5370,5370,5370,0
|
|
20241017,175500,1762414640,5370,5370,5370,5370,0
|
|
20241017,175400,1762414640,5370,5370,5370,5370,0
|
|
20241017,175300,1762414640,5370,5370,5370,5370,0
|
|
20241017,175200,1762414640,5370,5370,5370,5370,0
|
|
20241017,175100,1762414640,5370,5370,5370,5370,0
|
|
20241017,175000,1762414640,5370,5370,5370,5370,0
|
|
20241017,174900,1762414640,5370,5370,5370,5370,0
|
|
20241017,174800,1762414640,5370,5370,5370,5370,0
|
|
20241017,174700,1762414640,5370,5370,5370,5370,0
|
|
20241017,174600,1762414640,5370,5370,5370,5370,0
|
|
20241017,174500,1762414640,5370,5370,5370,5370,0
|
|
20241017,174400,1762414640,5370,5370,5370,5370,0
|
|
20241017,174300,1762414640,5370,5370,5370,5370,0
|
|
20241017,174200,1762414640,5370,5370,5370,5370,0
|
|
20241017,174100,1762414640,5370,5370,5370,5370,0
|
|
20241017,174000,1762414640,5370,5370,5370,5370,0
|
|
20241017,173900,1762414640,5370,5370,5370,5370,0
|
|
20241017,173800,1762414640,5370,5370,5370,5370,6658
|
|
20241017,173700,1762414640,5370,5370,5370,5370,0
|
|
20241017,173600,1762414640,5370,5370,5370,5370,0
|
|
20241017,173500,1762414640,5370,5370,5370,5370,0
|
|
20241017,173400,1762414640,5370,5370,5370,5370,0
|
|
20241017,173300,1762414640,5370,5370,5370,5370,0
|
|
20241017,173200,1762414640,5370,5370,5370,5370,0
|
|
20241017,173100,1762414640,5370,5370,5370,5370,0
|
|
20241017,173000,1762414640,5370,5370,5370,5370,0
|
|
20241017,172900,1762414640,5370,5370,5370,5370,0
|
|
20241017,172800,1762414640,5370,5370,5370,5370,0
|
|
20241017,172700,1762414640,5370,5370,5370,5370,0
|
|
20241017,172600,1762414640,5370,5370,5370,5370,0
|
|
20241017,172500,1762414640,5370,5370,5370,5370,0
|
|
20241017,172400,1762414640,5370,5370,5370,5370,0
|
|
20241017,172300,1762414640,5370,5370,5370,5370,0
|
|
20241017,172200,1762414640,5370,5370,5370,5370,0
|
|
20241017,172100,1762414640,5370,5370,5370,5370,0
|
|
20241017,172000,1762414640,5370,5370,5370,5370,0
|
|
20241017,171900,1762414640,5370,5370,5370,5370,0
|
|
20241017,171800,1762414640,5370,5370,5370,5370,0
|
|
20241017,171700,1762414640,5370,5370,5370,5370,0
|
|
20241017,171600,1762414640,5370,5370,5370,5370,0
|
|
20241017,171500,1762414640,5370,5370,5370,5370,0
|
|
20241017,171400,1762414640,5370,5370,5370,5370,0
|
|
20241017,171300,1762414640,5370,5370,5370,5370,0
|
|
20241017,171200,1762414640,5370,5370,5370,5370,0
|
|
20241017,171100,1762414640,5370,5370,5370,5370,0
|
|
20241017,171000,1762414640,5370,5370,5370,5370,0
|
|
20241017,170900,1762414640,5370,5370,5370,5370,0
|
|
20241017,170800,1762414640,5370,5370,5370,5370,6658
|
|
20241017,170700,1762414640,5370,5370,5370,5370,0
|
|
20241017,170600,1762414640,5370,5370,5370,5370,0
|
|
20241017,170500,1762414640,5370,5370,5370,5370,0
|
|
20241017,170400,1762414640,5370,5370,5370,5370,0
|
|
20241017,170300,1762414640,5370,5370,5370,5370,0
|
|
20241017,170200,1762414640,5370,5370,5370,5370,0
|
|
20241017,170100,1762414640,5370,5370,5370,5370,0
|
|
20241017,170000,1762414640,5370,5370,5370,5370,0
|
|
20241017,165900,1762414640,5370,5370,5370,5370,0
|
|
20241017,165800,1762414640,5370,5370,5370,5370,0
|
|
20241017,165700,1762414640,5370,5370,5370,5370,0
|
|
20241017,165600,1762414640,5370,5370,5370,5370,0
|
|
20241017,165500,1762414640,5370,5370,5370,5370,0
|
|
20241017,165400,1762414640,5370,5370,5370,5370,0
|
|
20241017,165300,1762414640,5370,5370,5370,5370,0
|
|
20241017,165200,1762414640,5370,5370,5370,5370,0
|
|
20241017,165100,1762414640,5370,5370,5370,5370,0
|
|
20241017,165000,1762414640,5370,5370,5370,5370,0
|
|
20241017,164900,1762414640,5370,5370,5370,5370,0
|
|
20241017,164800,1762414640,5370,5370,5370,5370,0
|
|
20241017,164700,1762414640,5370,5370,5370,5370,0
|
|
20241017,164600,1762414640,5370,5370,5370,5370,0
|
|
20241017,164500,1762414640,5370,5370,5370,5370,0
|
|
20241017,164400,1762414640,5370,5370,5370,5370,0
|
|
20241017,164300,1762414640,5370,5370,5370,5370,0
|
|
20241017,164200,1762414640,5370,5370,5370,5370,0
|
|
20241017,164100,1762414640,5370,5370,5370,5370,0
|
|
20241017,164000,1762414640,5370,5370,5370,5370,0
|
|
20241017,163900,1762414640,5370,5370,5370,5370,0
|
|
20241017,163800,1762414640,5370,5370,5370,5370,6658
|
|
20241017,163700,1762414640,5370,5370,5370,5370,0
|
|
20241017,163600,1762414640,5370,5370,5370,5370,0
|
|
20241017,163500,1762414640,5370,5370,5370,5370,0
|
|
20241017,163400,1762414640,5370,5370,5370,5370,0
|
|
20241017,163300,1762414640,5370,5370,5370,5370,0
|
|
20241017,163200,1762414640,5370,5370,5370,5370,0
|
|
20241017,163100,1762414640,5370,5370,5370,5370,0
|
|
20241017,163000,1762414640,5370,5370,5370,5370,0
|
|
20241017,162900,1762414640,5370,5370,5370,5370,0
|
|
20241017,162800,1762414640,5370,5370,5370,5370,0
|
|
20241017,162700,1762414640,5370,5370,5370,5370,0
|
|
20241017,162600,1762414640,5370,5370,5370,5370,0
|
|
20241017,162500,1762414640,5370,5370,5370,5370,0
|
|
20241017,162400,1762414640,5370,5370,5370,5370,0
|
|
20241017,162300,1762414640,5370,5370,5370,5370,0
|
|
20241017,162200,1762414640,5370,5370,5370,5370,0
|
|
20241017,162100,1762414640,5370,5370,5370,5370,0
|
|
20241017,162000,1762414640,5370,5370,5370,5370,0
|
|
20241017,161900,1762414640,5370,5370,5370,5370,0
|
|
20241017,161800,1762414640,5370,5370,5370,5370,0
|
|
20241017,161700,1762414640,5370,5370,5370,5370,0
|
|
20241017,161600,1762414640,5370,5370,5370,5370,0
|
|
20241017,161500,1762414640,5370,5370,5370,5370,0
|
|
20241017,161400,1762414640,5370,5370,5370,5370,0
|
|
20241017,161300,1762414640,5370,5370,5370,5370,0
|
|
20241017,161200,1762414640,5370,5370,5370,5370,0
|
|
20241017,161100,1762414640,5370,5370,5370,5370,0
|
|
20241017,161000,1762414640,5370,5370,5370,5370,0
|
|
20241017,160900,1762414640,5370,5370,5370,5370,0
|
|
20241017,160800,1762414640,5370,5370,5370,5370,6658
|
|
20241017,160700,1762414640,5370,5370,5370,5370,0
|
|
20241017,160600,1762414640,5370,5370,5370,5370,0
|
|
20241017,160500,1762414640,5370,5370,5370,5370,0
|
|
20241017,160400,1762414640,5370,5370,5370,5370,0
|
|
20241017,160300,1762414640,5370,5370,5370,5370,0
|
|
20241017,160200,1762414640,5370,5370,5370,5370,0
|
|
20241017,160100,1762414640,5370,5370,5370,5370,0
|
|
20241017,160000,1762414640,5370,5370,5370,5370,0
|
|
20241017,155900,1762414640,5370,5370,5370,5370,0
|
|
20241017,155800,1762414640,5370,5370,5370,5370,0
|
|
20241017,155700,1762414640,5370,5370,5370,5370,0
|
|
20241017,155600,1762414640,5370,5370,5370,5370,0
|
|
20241017,155500,1762414640,5370,5370,5370,5370,0
|
|
20241017,155400,1762414640,5370,5370,5370,5370,0
|
|
20241017,155300,1762414640,5370,5370,5370,5370,0
|
|
20241017,155200,1762414640,5370,5370,5370,5370,0
|
|
20241017,155100,1762414640,5370,5370,5370,5370,0
|
|
20241017,155000,1762414640,5370,5370,5370,5370,0
|
|
20241017,154900,1762414640,5370,5370,5370,5370,0
|
|
20241017,154800,1762414640,5370,5370,5370,5370,0
|
|
20241017,154700,1762414640,5370,5370,5370,5370,0
|
|
20241017,154600,1762414640,5370,5370,5370,5370,0
|
|
20241017,154500,1762414640,5370,5370,5370,5370,0
|
|
20241017,154400,1762414640,5370,5370,5370,5370,0
|
|
20241017,154300,1762414640,5370,5370,5370,5370,0
|
|
20241017,154200,1762414640,5370,5370,5370,5370,0
|
|
20241017,154100,1762414640,5370,5370,5370,5370,0
|
|
20241017,154000,1762414640,5370,5370,5370,5370,0
|
|
20241017,153900,1762414640,5370,5370,5370,5370,0
|
|
20241017,153800,1762414640,5370,5370,5370,5370,6658
|
|
20241017,153700,1762414640,5370,5370,5370,5370,0
|
|
20241017,153600,1762414640,5370,5370,5370,5370,0
|
|
20241017,153500,1762414640,5370,5370,5370,5370,0
|
|
20241017,153400,1762414640,5370,5370,5370,5370,0
|
|
20241017,153300,1762414640,5370,5370,5370,5370,0
|
|
20241017,153200,1762414640,5370,5370,5370,5370,0
|
|
20241017,153100,1762414640,5370,5370,5370,5370,0
|
|
20241017,153000,1762414640,5370,5370,5370,5370,6658
|
|
20241017,152900,1726661180,5380,5380,5380,5380,0
|
|
20241017,152800,1726661180,5380,5380,5380,5380,0
|
|
20241017,152700,1726661180,5380,5380,5380,5380,0
|
|
20241017,152600,1726661180,5380,5380,5380,5380,0
|
|
20241017,152500,1726661180,5380,5380,5380,5380,0
|
|
20241017,152400,1726661180,5380,5380,5380,5380,0
|
|
20241017,152300,1726661180,5380,5380,5380,5380,0
|
|
20241017,152200,1726661180,5380,5380,5380,5380,0
|
|
20241017,152100,1726661180,5380,5380,5380,5380,0
|
|
20241017,152000,1726661180,5380,5380,5380,5380,0
|
|
20241017,151900,1726661180,5380,5390,5390,5370,1110
|
|
20241017,151800,1720691710,5380,5390,5390,5380,619
|
|
20241017,151700,1717358520,5380,5380,5380,5380,1290
|
|
20241017,151600,1710418320,5380,5360,5380,5360,1333
|
|
20241017,151500,1703247440,5380,5360,5390,5360,58
|
|
20241017,151400,1702935420,5360,5380,5390,5360,3029
|
|
20241017,151300,1686639880,5370,5370,5380,5370,2137
|
|
20241017,151200,1675164180,5370,5370,5370,5370,100
|
|
20241017,151100,1674627180,5380,5380,5380,5380,0
|
|
20241017,151000,1674627180,5380,5370,5380,5370,344
|
|
20241017,150900,1672778240,5380,5360,5380,5360,51
|
|
20241017,150800,1672504520,5360,5350,5360,5350,646
|
|
20241017,150700,1669046230,5350,5340,5350,5320,3301
|
|
20241017,150600,1651405220,5340,5340,5350,5340,645
|
|
20241017,150500,1647960900,5340,5340,5350,5340,531
|
|
20241017,150400,1645125350,5350,5360,5360,5350,1370
|
|
20241017,150300,1637795800,5350,5360,5360,5350,170
|
|
20241017,150200,1636885300,5360,5360,5360,5360,97
|
|
20241017,150100,1636365380,5380,5360,5380,5360,267
|
|
20241017,150000,1634931570,5380,5370,5380,5350,552
|
|
20241017,145900,1631972370,5390,5370,5390,5360,1100
|
|
20241017,145800,1626055800,5380,5380,5380,5380,1
|
|
20241017,145700,1626050420,5370,5370,5390,5370,638
|
|
20241017,145600,1622613630,5390,5380,5390,5360,673
|
|
20241017,145500,1618993860,5390,5370,5390,5370,540
|
|
20241017,145400,1616089510,5360,5370,5370,5360,1002
|
|
20241017,145300,1610709680,5380,5370,5380,5370,46
|
|
20241017,145200,1610462640,5370,5380,5380,5370,993
|
|
20241017,145100,1605130040,5380,5380,5380,5380,41
|
|
20241017,145000,1604909460,5380,5380,5380,5380,926
|
|
20241017,144900,1599927580,5390,5390,5390,5390,1
|
|
20241017,144800,1599922190,5390,5380,5390,5380,223
|
|
20241017,144700,1598721980,5390,5390,5390,5390,49
|
|
20241017,144600,1598457870,5390,5390,5390,5390,1
|
|
20241017,144500,1598452480,5380,5380,5390,5370,322
|
|
20241017,144400,1596720890,5390,5380,5390,5380,2
|
|
20241017,144300,1596710120,5390,5380,5390,5370,596
|
|
20241017,144200,1593507610,5380,5370,5380,5370,33
|
|
20241017,144100,1593330370,5390,5380,5390,5380,302
|
|
20241017,144000,1591702600,5390,5380,5390,5380,224
|
|
20241017,143900,1590497040,5390,5370,5390,5360,3636
|
|
20241017,143800,1570999170,5390,5390,5390,5390,1400
|
|
20241017,143700,1563453170,5390,5370,5390,5370,31
|
|
20241017,143600,1563286680,5390,5380,5390,5380,2
|
|
20241017,143500,1563275910,5370,5380,5380,5370,1472
|
|
20241017,143400,1555367260,5390,5370,5390,5370,508
|
|
20241017,143300,1552639080,5390,5380,5390,5380,2784
|
|
20241017,143200,1537653080,5380,5400,5400,5380,4343
|
|
20241017,143100,1514265700,5410,5400,5410,5400,411
|
|
20241017,143000,1512046090,5400,5390,5400,5390,21
|
|
20241017,142900,1511932780,5400,5400,5400,5400,1030
|
|
20241017,142800,1506370780,5400,5390,5400,5390,101
|
|
20241017,142700,1505826380,5400,5400,5400,5400,156
|
|
20241017,142600,1504983980,5400,5400,5400,5400,1006
|
|
20241017,142500,1499551580,5410,5400,5410,5400,278
|
|
20241017,142400,1498050250,5400,5420,5420,5400,199
|
|
20241017,142300,1496972480,5420,5420,5430,5420,3849
|
|
20241017,142200,1476109500,5420,5400,5420,5400,3462
|
|
20241017,142100,1457405460,5400,5400,5420,5400,5152
|
|
20241017,142000,1429554880,5400,5400,5410,5400,701
|
|
20241017,141900,1425767610,5400,5400,5410,5390,528
|
|
20241017,141800,1422918170,5410,5400,5410,5370,2468
|
|
20241017,141700,1409597170,5400,5420,5420,5400,4660
|
|
20241017,141600,1384381050,5420,5390,5420,5390,14369
|
|
20241017,141500,1306763910,5400,5360,5400,5360,7218
|
|
20241017,141400,1267878860,5360,5360,5360,5330,719
|
|
20241017,141300,1264036670,5360,5380,5380,5360,901
|
|
20241017,141200,1259198350,5370,5370,5370,5370,251
|
|
20241017,141100,1257850480,5370,5380,5380,5370,240
|
|
20241017,141000,1256560680,5380,5380,5380,5380,528
|
|
20241017,140900,1253720040,5380,5390,5390,5380,474
|
|
20241017,140800,1251168640,5380,5370,5380,5370,2043
|
|
20241017,140700,1240183000,5380,5380,5380,5370,437
|
|
20241017,140600,1237835720,5380,5390,5390,5380,861
|
|
20241017,140500,1233202520,5390,5380,5390,5380,685
|
|
20241017,140400,1229513590,5390,5390,5400,5370,9259
|
|
20241017,140300,1179624770,5390,5380,5390,5380,5073
|
|
20241017,140200,1152292720,5380,5360,5380,5360,10252
|
|
20241017,140100,1097234350,5360,5350,5360,5350,1600
|
|
20241017,140000,1088663010,5350,5350,5350,5350,5
|
|
20241017,135900,1088636260,5350,5330,5350,5330,76
|
|
20241017,135800,1088231160,5350,5350,5350,5330,62
|
|
20241017,135700,1087900650,5350,5350,5360,5310,2518
|
|
20241017,135600,1074463160,5360,5360,5360,5360,1
|
|
20241017,135500,1074457800,5350,5350,5350,5350,500
|
|
20241017,135400,1071782800,5350,5350,5350,5350,109
|
|
20241017,135300,1071199650,5360,5360,5360,5350,1878
|
|
20241017,135200,1061136480,5360,5350,5360,5350,1828
|
|
20241017,135100,1051343540,5350,5350,5350,5350,300
|
|
20241017,135000,1049738540,5350,5350,5350,5350,992
|
|
20241017,134900,1044431340,5350,5340,5350,5340,1875
|
|
20241017,134800,1034401090,5350,5330,5350,5330,8290
|
|
20241017,134700,990181480,5330,5330,5330,5330,240
|
|
20241017,134600,988902280,5330,5330,5330,5330,7
|
|
20241017,134500,988864970,5330,5330,5330,5330,0
|
|
20241017,134400,988864970,5330,5330,5330,5330,0
|
|
20241017,134300,988864970,5330,5320,5330,5310,1127
|
|
20241017,134200,982860080,5320,5320,5320,5320,710
|
|
20241017,134100,979082880,5330,5330,5330,5330,3
|
|
20241017,134000,979066890,5330,5330,5330,5330,0
|
|
20241017,133900,979066890,5330,5330,5330,5330,0
|
|
20241017,133800,979066890,5330,5330,5330,5330,0
|
|
20241017,133700,979066890,5330,5330,5330,5330,0
|
|
20241017,133600,979066890,5330,5330,5330,5330,0
|
|
20241017,133500,979066890,5330,5320,5330,5320,1400
|
|
20241017,133400,971607890,5330,5330,5330,5330,259
|
|
20241017,133300,970227420,5320,5330,5330,5310,182
|
|
20241017,133200,969258670,5330,5320,5330,5300,574
|
|
20241017,133100,966212990,5330,5320,5330,5320,413
|
|
20241017,133000,964015820,5320,5300,5320,5300,501
|
|
20241017,132900,961360500,5320,5320,5320,5320,51
|
|
20241017,132800,961089180,5300,5310,5310,5300,800
|
|
20241017,132700,956848180,5320,5310,5320,5310,400
|
|
20241017,132600,954724170,5330,5330,5330,5330,54
|
|
20241017,132500,954436350,5330,5330,5330,5330,1
|
|
20241017,132400,954431020,5320,5320,5320,5320,304
|
|
20241017,132300,952813740,5330,5320,5330,5320,46
|
|
20241017,132200,952569010,5330,5320,5330,5320,4
|
|
20241017,132100,952547710,5320,5340,5340,5320,47
|
|
20241017,132000,952297170,5340,5330,5340,5320,695
|
|
20241017,131900,948596990,5340,5340,5340,5340,225
|
|
20241017,131800,947395490,5340,5340,5340,5340,60
|
|
20241017,131700,947075090,5330,5330,5330,5330,20
|
|
20241017,131600,946968490,5330,5330,5330,5330,100
|
|
20241017,131500,946435490,5350,5350,5350,5350,576
|
|
20241017,131400,943353890,5330,5340,5340,5330,1256
|
|
20241017,131300,936659350,5350,5350,5350,5350,5
|
|
20241017,131200,936632600,5350,5340,5350,5330,4
|
|
20241017,131100,936611250,5350,5340,5350,5340,94
|
|
20241017,131000,936109280,5340,5340,5340,5340,600
|
|
20241017,130900,932905280,5350,5350,5350,5350,54
|
|
20241017,130800,932616380,5350,5350,5350,5350,100
|
|
20241017,130700,932081380,5350,5350,5350,5350,28
|
|
20241017,130600,931931580,5350,5350,5350,5350,1
|
|
20241017,130500,931926230,5340,5340,5340,5330,192
|
|
20241017,130400,930900960,5350,5340,5350,5340,101
|
|
20241017,130300,930361610,5350,5350,5350,5350,1179
|
|
20241017,130200,924053960,5350,5350,5350,5350,1
|
|
20241017,130100,924048610,5340,5340,5340,5340,265
|
|
20241017,130000,922633510,5340,5360,5360,5340,111
|
|
20241017,125900,922039530,5360,5340,5360,5340,92
|
|
20241017,125800,921547730,5340,5360,5360,5340,391
|
|
20241017,125700,919455970,5360,5350,5360,5350,519
|
|
20241017,125600,916679310,5350,5350,5370,5350,10868
|
|
20241017,125500,858508310,5360,5360,5360,5360,663
|
|
20241017,125400,854954630,5360,5370,5370,5360,1042
|
|
20241017,125300,849369200,5370,5370,5380,5370,622
|
|
20241017,125200,846029050,5370,5380,5380,5360,84
|
|
20241017,125100,845577260,5380,5380,5380,5380,619
|
|
20241017,125000,842247040,5380,5380,5380,5360,2376
|
|
20241017,124900,829476080,5380,5380,5380,5370,2257
|
|
20241017,124800,817353420,5380,5370,5380,5370,2489
|
|
20241017,124700,803970810,5370,5370,5370,5360,1290
|
|
20241017,124600,797043620,5360,5340,5370,5340,5131
|
|
20241017,124500,769582080,5310,5340,5340,5310,101
|
|
20241017,124400,769045740,5310,5340,5350,5290,6263
|
|
20241017,124300,735771640,5350,5330,5350,5330,90
|
|
20241017,124200,735291290,5340,5340,5340,5340,1
|
|
20241017,124100,735285950,5340,5330,5340,5330,4
|
|
20241017,124000,735264610,5340,5350,5350,5340,968
|
|
20241017,123900,730094940,5350,5340,5350,5340,253
|
|
20241017,123800,728742890,5340,5350,5350,5340,262
|
|
20241017,123700,727342870,5340,5350,5360,5340,1638
|
|
20241017,123600,718571880,5350,5340,5350,5340,163
|
|
20241017,123500,717701450,5350,5340,5350,5340,391
|
|
20241017,123400,715609690,5350,5340,5360,5340,562
|
|
20241017,123300,712603020,5330,5320,5350,5320,651
|
|
20241017,123200,709133170,5350,5370,5380,5350,1611
|
|
20241017,123100,700486090,5380,5350,5380,5350,6672
|
|
20241017,123000,664663360,5350,5330,5350,5330,10939
|
|
20241017,122900,606199330,5330,5300,5330,5300,6358
|
|
20241017,122800,572372390,5300,5300,5300,5300,510
|
|
20241017,122700,569669390,5300,5300,5300,5300,10
|
|
20241017,122600,569616390,5300,5290,5300,5290,3144
|
|
20241017,122500,552955370,5290,5290,5290,5290,1274
|
|
20241017,122400,546215910,5280,5280,5290,5280,432
|
|
20241017,122300,543934630,5290,5290,5290,5290,53
|
|
20241017,122200,543654260,5290,5290,5290,5290,500
|
|
20241017,122100,541009260,5290,5280,5290,5280,681
|
|
20241017,122000,537407340,5300,5300,5300,5300,0
|
|
20241017,121900,537407340,5300,5300,5300,5290,5537
|
|
20241017,121800,508105380,5290,5290,5290,5290,2506
|
|
20241017,121700,494848640,5290,5260,5290,5260,4414
|
|
20241017,121600,471577840,5270,5260,5270,5260,200
|
|
20241017,121500,470525820,5270,5270,5270,5270,300
|
|
20241017,121400,468944820,5270,5270,5270,5270,1353
|
|
20241017,121300,461814510,5270,5280,5280,5270,977
|
|
20241017,121200,456664520,5280,5280,5280,5280,3163
|
|
20241017,121100,439963880,5270,5280,5280,5270,681
|
|
20241017,121000,436369300,5280,5280,5280,5280,20
|
|
20241017,120900,436263700,5280,5260,5280,5260,5646
|
|
20241017,120800,406515540,5260,5260,5260,5260,2228
|
|
20241017,120700,394796260,5270,5270,5270,5250,882
|
|
20241017,120600,390155300,5250,5260,5270,5250,6593
|
|
20241017,120500,355517580,5260,5250,5260,5250,702
|
|
20241017,120400,351832060,5260,5260,5260,5260,80
|
|
20241017,120300,351411260,5260,5250,5260,5250,1980
|
|
20241017,120200,340998010,5250,5250,5250,5250,479
|
|
20241017,120100,338483260,5250,5250,5250,5240,1233
|
|
20241017,120000,332011010,5240,5230,5240,5230,4392
|
|
20241017,115900,309009990,5230,5230,5230,5230,2617
|
|
20241017,115800,295323080,5220,5210,5220,5210,2059
|
|
20241017,115700,284576600,5220,5220,5220,5220,14
|
|
20241017,115600,284503520,5220,5220,5220,5220,4
|
|
20241017,115500,284482640,5220,5220,5220,5220,0
|
|
20241017,115400,284482640,5220,5220,5220,5220,0
|
|
20241017,115300,284482640,5220,5220,5220,5220,0
|
|
20241017,115200,284482640,5220,5220,5220,5220,0
|
|
20241017,115100,284482640,5220,5220,5220,5220,0
|
|
20241017,115000,284482640,5220,5220,5220,5220,3
|
|
20241017,114900,284466980,5220,5220,5220,5220,0
|
|
20241017,114800,284466980,5220,5220,5220,5220,0
|
|
20241017,114700,284466980,5220,5220,5220,5220,0
|
|
20241017,114600,284466980,5220,5220,5220,5220,9
|
|
20241017,114500,284420000,5220,5230,5230,5220,102
|
|
20241017,114400,283887530,5230,5210,5230,5210,60
|
|
20241017,114300,283574730,5210,5210,5210,5210,19
|
|
20241017,114200,283475740,5210,5210,5210,5210,300
|
|
20241017,114100,281912740,5220,5220,5220,5220,0
|
|
20241017,114000,281912740,5220,5220,5220,5220,12
|
|
20241017,113900,281850100,5230,5230,5230,5230,1
|
|
20241017,113800,281844870,5230,5230,5230,5230,3
|
|
20241017,113700,281829180,5230,5220,5230,5220,3
|
|
20241017,113600,281813500,5220,5220,5220,5220,0
|
|
20241017,113500,281813500,5220,5230,5230,5220,57
|
|
20241017,113400,281515410,5230,5230,5230,5230,180
|
|
20241017,113300,280574010,5240,5240,5240,5240,0
|
|
20241017,113200,280574010,5240,5210,5240,5210,4925
|
|
20241017,113100,254825670,5200,5200,5200,5200,413
|
|
20241017,113000,252678070,5210,5200,5210,5200,102
|
|
20241017,112900,252147650,5200,5200,5200,5200,0
|
|
20241017,112800,252147650,5200,5200,5200,5200,750
|
|
20241017,112700,248247650,5200,5200,5210,5200,601
|
|
20241017,112600,245122440,5210,5210,5210,5210,324
|
|
20241017,112500,243434400,5210,5210,5210,5210,72
|
|
20241017,112400,243059280,5220,5220,5220,5220,0
|
|
20241017,112300,243059280,5220,5220,5220,5220,0
|
|
20241017,112200,243059280,5220,5210,5220,5210,11
|
|
20241017,112100,243001950,5220,5220,5220,5220,0
|
|
20241017,112000,243001950,5220,5220,5220,5220,0
|
|
20241017,111900,243001950,5220,5220,5220,5220,0
|
|
20241017,111800,243001950,5220,5220,5220,5220,11
|
|
20241017,111700,242944530,5210,5210,5210,5210,200
|
|
20241017,111600,241902530,5210,5210,5210,5210,148
|
|
20241017,111500,241131450,5210,5210,5210,5210,100
|
|
20241017,111400,240610450,5220,5220,5230,5220,1774
|
|
20241017,111300,231350110,5220,5230,5230,5220,772
|
|
20241017,111200,227318270,5230,5230,5230,5230,1072
|
|
20241017,111100,221711710,5220,5220,5220,5220,250
|
|
20241017,111000,220406710,5220,5220,5220,5220,3851
|
|
20241017,110900,200304490,5210,5210,5210,5210,152
|
|
20241017,110800,199512570,5210,5210,5210,5210,234
|
|
20241017,110700,198293430,5200,5200,5200,5200,0
|
|
20241017,110600,198293430,5200,5190,5200,5190,3607
|
|
20241017,110500,179542030,5200,5200,5200,5200,0
|
|
20241017,110400,179542030,5200,5200,5200,5200,0
|
|
20241017,110300,179542030,5200,5200,5200,5200,20
|
|
20241017,110200,179438030,5200,5200,5200,5200,0
|
|
20241017,110100,179438030,5200,5200,5200,5200,2
|
|
20241017,110000,179427630,5190,5190,5190,5190,188
|
|
20241017,105900,178451910,5190,5190,5190,5190,154
|
|
20241017,105800,177652650,5200,5200,5200,5200,0
|
|
20241017,105700,177652650,5200,5200,5200,5200,0
|
|
20241017,105600,177652650,5200,5200,5200,5200,0
|
|
20241017,105500,177652650,5200,5170,5200,5170,5096
|
|
20241017,105400,151240890,5180,5180,5180,5180,0
|
|
20241017,105300,151240890,5180,5180,5180,5180,0
|
|
20241017,105200,151240890,5180,5180,5180,5180,0
|
|
20241017,105100,151240890,5180,5180,5180,5180,0
|
|
20241017,105000,151240890,5180,5180,5180,5180,0
|
|
20241017,104900,151240890,5180,5180,5180,5180,32
|
|
20241017,104800,151075130,5160,5160,5180,5160,600
|
|
20241017,104700,147979090,5180,5170,5180,5170,13
|
|
20241017,104600,147911850,5170,5170,5170,5170,0
|
|
20241017,104500,147911850,5170,5180,5180,5170,322
|
|
20241017,104400,146246110,5180,5170,5180,5170,3
|
|
20241017,104300,146230580,5180,5180,5180,5180,2
|
|
20241017,104200,146220220,5180,5180,5180,5180,116
|
|
20241017,104100,145619340,5180,5180,5180,5180,10
|
|
20241017,104000,145567540,5180,5170,5180,5170,558
|
|
20241017,103900,142679100,5180,5180,5180,5180,106
|
|
20241017,103800,142130020,5180,5180,5180,5180,80
|
|
20241017,103700,141715620,5180,5170,5180,5170,1474
|
|
20241017,103600,134080930,5170,5170,5170,5170,103
|
|
20241017,103500,133548420,5170,5160,5170,5140,8538
|
|
20241017,103400,89608770,5170,5170,5170,5170,0
|
|
20241017,103300,89608770,5170,5160,5170,5160,591
|
|
20241017,103200,86559190,5160,5170,5170,5160,400
|
|
20241017,103100,84492190,5170,5170,5170,5170,0
|
|
20241017,103000,84492190,5170,5170,5170,5170,0
|
|
20241017,102900,84492190,5170,5150,5170,5150,347
|
|
20241017,102800,82705080,5170,5150,5170,5150,40
|
|
20241017,102700,82499040,5150,5150,5150,5150,10
|
|
20241017,102600,82447540,5170,5170,5170,5170,200
|
|
20241017,102500,81413540,5170,5170,5170,5170,1
|
|
20241017,102400,81408370,5170,5150,5170,5150,415
|
|
20241017,102300,79268790,5150,5140,5150,5140,3
|
|
20241017,102200,79253350,5160,5160,5160,5160,0
|
|
20241017,102100,79253350,5160,5160,5160,5160,0
|
|
20241017,102000,79253350,5160,5160,5160,5160,10
|
|
20241017,101900,79201750,5160,5160,5160,5160,0
|
|
20241017,101800,79201750,5160,5160,5160,5160,3
|
|
20241017,101700,79186270,5150,5160,5160,5150,257
|
|
20241017,101600,77862690,5160,5150,5160,5150,2794
|
|
20241017,101500,63473580,5150,5150,5150,5150,0
|
|
20241017,101400,63473580,5150,5150,5150,5150,2
|
|
20241017,101300,63463280,5140,5140,5140,5140,9
|
|
20241017,101200,63417020,5140,5160,5160,5140,116
|
|
20241017,101100,62820480,5160,5160,5160,5160,0
|
|
20241017,101000,62820480,5160,5160,5160,5160,2
|
|
20241017,100900,62810160,5160,5150,5160,5150,80
|
|
20241017,100800,62397430,5150,5150,5150,5150,41
|
|
20241017,100700,62186280,5150,5140,5160,5140,292
|
|
20241017,100600,60681320,5140,5130,5140,5130,96
|
|
20241017,100500,60188680,5140,5140,5140,5140,2
|
|
20241017,100400,60178400,5140,5140,5140,5140,0
|
|
20241017,100300,60178400,5140,5160,5160,5140,59
|
|
20241017,100200,59875120,5160,5140,5160,5140,95
|
|
20241017,100100,59386780,5140,5140,5140,5140,107
|
|
20241017,100000,58836800,5160,5160,5160,5160,2
|
|
20241017,095900,58826480,5140,5140,5140,5140,0
|
|
20241017,095800,58826480,5140,5140,5140,5140,0
|
|
20241017,095700,58826480,5140,5160,5160,5140,80
|
|
20241017,095600,58415080,5160,5150,5160,5150,5
|
|
20241017,095500,58389310,5160,5160,5160,5160,1
|
|
20241017,095400,58384150,5160,5160,5160,5150,32
|
|
20241017,095300,58219300,5140,5140,5140,5140,30
|
|
20241017,095200,58065100,5160,5130,5160,5130,12
|
|
20241017,095100,58003450,5160,5160,5160,5130,310
|
|
20241017,095000,56412850,5130,5130,5130,5130,0
|
|
20241017,094900,56412850,5130,5130,5130,5130,0
|
|
20241017,094800,56412850,5130,5140,5140,5130,1350
|
|
20241017,094700,49486690,5140,5140,5140,5140,0
|
|
20241017,094600,49486690,5140,5140,5140,5140,72
|
|
20241017,094500,49116610,5140,5140,5140,5140,0
|
|
20241017,094400,49116610,5140,5140,5140,5140,0
|
|
20241017,094300,49116610,5140,5140,5140,5140,184
|
|
20241017,094200,48170850,5140,5140,5140,5140,1160
|
|
20241017,094100,42208450,5140,5150,5150,5140,1001
|
|
20241017,094000,37063280,5150,5150,5150,5150,76
|
|
20241017,093900,36671880,5150,5150,5150,5150,0
|
|
20241017,093800,36671880,5150,5160,5160,5150,51
|
|
20241017,093700,36409180,5150,5150,5150,5150,0
|
|
20241017,093600,36409180,5150,5150,5150,5150,22
|
|
20241017,093500,36295880,5150,5150,5150,5150,199
|
|
20241017,093400,35271030,5160,5160,5160,5160,3
|
|
20241017,093300,35255550,5160,5170,5170,5160,102
|
|
20241017,093200,34729210,5170,5170,5170,5170,55
|
|
20241017,093100,34444860,5170,5150,5170,5150,39
|
|
20241017,093000,34243490,5160,5160,5160,5160,187
|
|
20241017,092900,33278570,5160,5160,5160,5160,145
|
|
20241017,092800,32530370,5160,5160,5160,5160,93
|
|
20241017,092700,32050490,5160,5150,5160,5150,110
|
|
20241017,092600,31482990,5150,5150,5150,5150,3
|
|
20241017,092500,31467540,5140,5140,5140,5140,0
|
|
20241017,092400,31467540,5140,5140,5140,5140,0
|
|
20241017,092300,31467540,5140,5140,5140,5140,0
|
|
20241017,092200,31467540,5140,5150,5150,5130,601
|
|
20241017,092100,28378220,5150,5150,5150,5150,0
|
|
20241017,092000,28378220,5150,5150,5150,5150,39
|
|
20241017,091900,28177370,5140,5140,5140,5140,300
|
|
20241017,091800,26635370,5140,5140,5140,5140,0
|
|
20241017,091700,26635370,5140,5150,5150,5140,609
|
|
20241017,091600,23504240,5130,5130,5130,5130,0
|
|
20241017,091500,23504240,5130,5130,5130,5130,0
|
|
20241017,091400,23504240,5130,5130,5130,5130,0
|
|
20241017,091300,23504240,5130,5140,5140,5130,747
|
|
20241017,091200,19670120,5140,5140,5140,5140,710
|
|
20241017,091100,16020720,5160,5130,5160,5130,21
|
|
20241017,091000,15912960,5130,5140,5140,5130,112
|
|
20241017,090900,15337290,5140,5160,5160,5140,1227
|
|
20241017,090800,9016450,5160,5180,5180,5160,186
|
|
20241017,090700,8056480,5160,5160,5160,5160,0
|
|
20241017,090600,8056480,5160,5170,5170,5160,40
|
|
20241017,090500,7849860,5180,5180,5180,5180,20
|
|
20241017,090400,7746260,5180,5180,5180,5180,300
|
|
20241017,090300,6192260,5180,5170,5180,5170,716
|
|
20241017,090200,2489290,5170,5170,5170,5170,224
|
|
20241017,090100,1331210,5170,5170,5170,5170,5
|
|
20241017,090000,1305360,5180,5180,5180,5180,252
|