585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184200,1214884790,5260,5260,5260,5260,5402
|
|
20241007,184100,1214884790,5260,5260,5260,5260,0
|
|
20241007,184000,1214884790,5260,5260,5260,5260,0
|
|
20241007,183900,1214884790,5260,5260,5260,5260,0
|
|
20241007,183800,1214884790,5260,5260,5260,5260,0
|
|
20241007,183700,1214884790,5260,5260,5260,5260,0
|
|
20241007,183600,1214884790,5260,5260,5260,5260,0
|
|
20241007,183500,1214884790,5260,5260,5260,5260,0
|
|
20241007,183400,1214884790,5260,5260,5260,5260,0
|
|
20241007,183300,1214884790,5260,5260,5260,5260,0
|
|
20241007,183200,1214884790,5260,5260,5260,5260,0
|
|
20241007,183100,1214884790,5260,5260,5260,5260,0
|
|
20241007,183000,1214884790,5260,5260,5260,5260,0
|
|
20241007,182900,1214884790,5260,5260,5260,5260,0
|
|
20241007,182800,1214884790,5260,5260,5260,5260,0
|
|
20241007,182700,1214884790,5260,5260,5260,5260,0
|
|
20241007,182600,1214884790,5260,5260,5260,5260,0
|
|
20241007,182500,1214884790,5260,5260,5260,5260,0
|
|
20241007,182400,1214884790,5260,5260,5260,5260,0
|
|
20241007,182300,1214884790,5260,5260,5260,5260,0
|
|
20241007,182200,1214884790,5260,5260,5260,5260,0
|
|
20241007,182100,1214884790,5260,5260,5260,5260,0
|
|
20241007,182000,1214884790,5260,5260,5260,5260,0
|
|
20241007,181900,1214884790,5260,5260,5260,5260,0
|
|
20241007,181800,1214884790,5260,5260,5260,5260,0
|
|
20241007,181700,1214884790,5260,5260,5260,5260,0
|
|
20241007,181600,1214884790,5260,5260,5260,5260,0
|
|
20241007,181500,1214884790,5260,5260,5260,5260,0
|
|
20241007,181400,1214884790,5260,5260,5260,5260,0
|
|
20241007,181300,1214884790,5260,5260,5260,5260,0
|
|
20241007,181200,1214884790,5260,5260,5260,5260,5402
|
|
20241007,181100,1214884790,5260,5260,5260,5260,0
|
|
20241007,181000,1214884790,5260,5260,5260,5260,0
|
|
20241007,180900,1214884790,5260,5260,5260,5260,0
|
|
20241007,180800,1214884790,5260,5260,5260,5260,0
|
|
20241007,180700,1214884790,5260,5260,5260,5260,0
|
|
20241007,180600,1214884790,5260,5260,5260,5260,0
|
|
20241007,180500,1214884790,5260,5260,5260,5260,0
|
|
20241007,180400,1214884790,5260,5260,5260,5260,0
|
|
20241007,180300,1214884790,5260,5260,5260,5260,0
|
|
20241007,180200,1214884790,5260,5260,5260,5260,0
|
|
20241007,180100,1214884790,5260,5260,5260,5260,0
|
|
20241007,180000,1214884790,5260,5260,5260,5260,0
|
|
20241007,175900,1214884790,5260,5260,5260,5260,0
|
|
20241007,175800,1214884790,5260,5260,5260,5260,0
|
|
20241007,175700,1214884790,5260,5260,5260,5260,0
|
|
20241007,175600,1214884790,5260,5260,5260,5260,0
|
|
20241007,175500,1214884790,5260,5260,5260,5260,0
|
|
20241007,175400,1214884790,5260,5260,5260,5260,0
|
|
20241007,175300,1214884790,5260,5260,5260,5260,0
|
|
20241007,175200,1214884790,5260,5260,5260,5260,0
|
|
20241007,175100,1214884790,5260,5260,5260,5260,0
|
|
20241007,175000,1214884790,5260,5260,5260,5260,0
|
|
20241007,174900,1214884790,5260,5260,5260,5260,0
|
|
20241007,174800,1214884790,5260,5260,5260,5260,0
|
|
20241007,174700,1214884790,5260,5260,5260,5260,0
|
|
20241007,174600,1214884790,5260,5260,5260,5260,0
|
|
20241007,174500,1214884790,5260,5260,5260,5260,0
|
|
20241007,174400,1214884790,5260,5260,5260,5260,0
|
|
20241007,174300,1214884790,5260,5260,5260,5260,0
|
|
20241007,174200,1214884790,5260,5260,5260,5260,5402
|
|
20241007,174100,1214884790,5260,5260,5260,5260,0
|
|
20241007,174000,1214884790,5260,5260,5260,5260,0
|
|
20241007,173900,1214884790,5260,5260,5260,5260,0
|
|
20241007,173800,1214884790,5260,5260,5260,5260,0
|
|
20241007,173700,1214884790,5260,5260,5260,5260,0
|
|
20241007,173600,1214884790,5260,5260,5260,5260,0
|
|
20241007,173500,1214884790,5260,5260,5260,5260,0
|
|
20241007,173400,1214884790,5260,5260,5260,5260,0
|
|
20241007,173300,1214884790,5260,5260,5260,5260,0
|
|
20241007,173200,1214884790,5260,5260,5260,5260,0
|
|
20241007,173100,1214884790,5260,5260,5260,5260,0
|
|
20241007,173000,1214884790,5260,5260,5260,5260,0
|
|
20241007,172900,1214884790,5260,5260,5260,5260,0
|
|
20241007,172800,1214884790,5260,5260,5260,5260,0
|
|
20241007,172700,1214884790,5260,5260,5260,5260,0
|
|
20241007,172600,1214884790,5260,5260,5260,5260,0
|
|
20241007,172500,1214884790,5260,5260,5260,5260,0
|
|
20241007,172400,1214884790,5260,5260,5260,5260,0
|
|
20241007,172300,1214884790,5260,5260,5260,5260,0
|
|
20241007,172200,1214884790,5260,5260,5260,5260,0
|
|
20241007,172100,1214884790,5260,5260,5260,5260,0
|
|
20241007,172000,1214884790,5260,5260,5260,5260,0
|
|
20241007,171900,1214884790,5260,5260,5260,5260,0
|
|
20241007,171800,1214884790,5260,5260,5260,5260,0
|
|
20241007,171700,1214884790,5260,5260,5260,5260,0
|
|
20241007,171600,1214884790,5260,5260,5260,5260,0
|
|
20241007,171500,1214884790,5260,5260,5260,5260,0
|
|
20241007,171400,1214884790,5260,5260,5260,5260,0
|
|
20241007,171300,1214884790,5260,5260,5260,5260,0
|
|
20241007,171200,1214884790,5260,5260,5260,5260,5402
|
|
20241007,171100,1214884790,5260,5260,5260,5260,0
|
|
20241007,171000,1214884790,5260,5260,5260,5260,0
|
|
20241007,170900,1214884790,5260,5260,5260,5260,0
|
|
20241007,170800,1214884790,5260,5260,5260,5260,0
|
|
20241007,170700,1214884790,5260,5260,5260,5260,0
|
|
20241007,170600,1214884790,5260,5260,5260,5260,0
|
|
20241007,170500,1214884790,5260,5260,5260,5260,0
|
|
20241007,170400,1214884790,5260,5260,5260,5260,0
|
|
20241007,170300,1214884790,5260,5260,5260,5260,0
|
|
20241007,170200,1214884790,5260,5260,5260,5260,0
|
|
20241007,170100,1214884790,5260,5260,5260,5260,0
|
|
20241007,170000,1214884790,5260,5260,5260,5260,0
|
|
20241007,165900,1214884790,5260,5260,5260,5260,0
|
|
20241007,165800,1214884790,5260,5260,5260,5260,0
|
|
20241007,165700,1214884790,5260,5260,5260,5260,0
|
|
20241007,165600,1214884790,5260,5260,5260,5260,0
|
|
20241007,165500,1214884790,5260,5260,5260,5260,0
|
|
20241007,165400,1214884790,5260,5260,5260,5260,0
|
|
20241007,165300,1214884790,5260,5260,5260,5260,0
|
|
20241007,165200,1214884790,5260,5260,5260,5260,0
|
|
20241007,165100,1214884790,5260,5260,5260,5260,0
|
|
20241007,165000,1214884790,5260,5260,5260,5260,0
|
|
20241007,164900,1214884790,5260,5260,5260,5260,0
|
|
20241007,164800,1214884790,5260,5260,5260,5260,0
|
|
20241007,164700,1214884790,5260,5260,5260,5260,0
|
|
20241007,164600,1214884790,5260,5260,5260,5260,0
|
|
20241007,164500,1214884790,5260,5260,5260,5260,0
|
|
20241007,164400,1214884790,5260,5260,5260,5260,0
|
|
20241007,164300,1214884790,5260,5260,5260,5260,0
|
|
20241007,164200,1214884790,5260,5260,5260,5260,5402
|
|
20241007,164100,1214884790,5260,5260,5260,5260,0
|
|
20241007,164000,1214884790,5260,5260,5260,5260,0
|
|
20241007,163900,1214884790,5260,5260,5260,5260,0
|
|
20241007,163800,1214884790,5260,5260,5260,5260,0
|
|
20241007,163700,1214884790,5260,5260,5260,5260,0
|
|
20241007,163600,1214884790,5260,5260,5260,5260,0
|
|
20241007,163500,1214884790,5260,5260,5260,5260,0
|
|
20241007,163400,1214884790,5260,5260,5260,5260,0
|
|
20241007,163300,1214884790,5260,5260,5260,5260,0
|
|
20241007,163200,1214884790,5260,5260,5260,5260,0
|
|
20241007,163100,1214884790,5260,5260,5260,5260,0
|
|
20241007,163000,1214884790,5260,5260,5260,5260,0
|
|
20241007,162900,1214884790,5260,5260,5260,5260,0
|
|
20241007,162800,1214884790,5260,5260,5260,5260,0
|
|
20241007,162700,1214884790,5260,5260,5260,5260,0
|
|
20241007,162600,1214884790,5260,5260,5260,5260,0
|
|
20241007,162500,1214884790,5260,5260,5260,5260,0
|
|
20241007,162400,1214884790,5260,5260,5260,5260,0
|
|
20241007,162300,1214884790,5260,5260,5260,5260,0
|
|
20241007,162200,1214884790,5260,5260,5260,5260,0
|
|
20241007,162100,1214884790,5260,5260,5260,5260,0
|
|
20241007,162000,1214884790,5260,5260,5260,5260,0
|
|
20241007,161900,1214884790,5260,5260,5260,5260,0
|
|
20241007,161800,1214884790,5260,5260,5260,5260,0
|
|
20241007,161700,1214884790,5260,5260,5260,5260,0
|
|
20241007,161600,1214884790,5260,5260,5260,5260,0
|
|
20241007,161500,1214884790,5260,5260,5260,5260,0
|
|
20241007,161400,1214884790,5260,5260,5260,5260,0
|
|
20241007,161300,1214884790,5260,5260,5260,5260,0
|
|
20241007,161200,1214884790,5260,5260,5260,5260,5402
|
|
20241007,161100,1214884790,5260,5260,5260,5260,0
|
|
20241007,161000,1214884790,5260,5260,5260,5260,0
|
|
20241007,160900,1214884790,5260,5260,5260,5260,0
|
|
20241007,160800,1214884790,5260,5260,5260,5260,0
|
|
20241007,160700,1214884790,5260,5260,5260,5260,0
|
|
20241007,160600,1214884790,5260,5260,5260,5260,0
|
|
20241007,160500,1214884790,5260,5260,5260,5260,0
|
|
20241007,160400,1214884790,5260,5260,5260,5260,0
|
|
20241007,160300,1214884790,5260,5260,5260,5260,0
|
|
20241007,160200,1214884790,5260,5260,5260,5260,0
|
|
20241007,160100,1214884790,5260,5260,5260,5260,0
|
|
20241007,160000,1214884790,5260,5260,5260,5260,0
|
|
20241007,155900,1214884790,5260,5260,5260,5260,0
|
|
20241007,155800,1214884790,5260,5260,5260,5260,0
|
|
20241007,155700,1214884790,5260,5260,5260,5260,0
|
|
20241007,155600,1214884790,5260,5260,5260,5260,0
|
|
20241007,155500,1214884790,5260,5260,5260,5260,0
|
|
20241007,155400,1214884790,5260,5260,5260,5260,0
|
|
20241007,155300,1214884790,5260,5260,5260,5260,0
|
|
20241007,155200,1214884790,5260,5260,5260,5260,0
|
|
20241007,155100,1214884790,5260,5260,5260,5260,0
|
|
20241007,155000,1214884790,5260,5260,5260,5260,0
|
|
20241007,154900,1214884790,5260,5260,5260,5260,0
|
|
20241007,154800,1214884790,5260,5260,5260,5260,0
|
|
20241007,154700,1214884790,5260,5260,5260,5260,0
|
|
20241007,154600,1214884790,5260,5260,5260,5260,0
|
|
20241007,154500,1214884790,5260,5260,5260,5260,0
|
|
20241007,154400,1214884790,5260,5260,5260,5260,0
|
|
20241007,154300,1214884790,5260,5260,5260,5260,0
|
|
20241007,154200,1214884790,5260,5260,5260,5260,5402
|
|
20241007,154100,1214884790,5260,5260,5260,5260,0
|
|
20241007,154000,1214884790,5260,5260,5260,5260,0
|
|
20241007,153900,1214884790,5260,5260,5260,5260,0
|
|
20241007,153800,1214884790,5260,5260,5260,5260,0
|
|
20241007,153700,1214884790,5260,5260,5260,5260,0
|
|
20241007,153600,1214884790,5260,5260,5260,5260,0
|
|
20241007,153500,1214884790,5260,5260,5260,5260,0
|
|
20241007,153400,1214884790,5260,5260,5260,5260,0
|
|
20241007,153300,1214884790,5260,5260,5260,5260,0
|
|
20241007,153200,1214884790,5260,5260,5260,5260,0
|
|
20241007,153100,1214884790,5260,5260,5260,5260,0
|
|
20241007,153000,1214884790,5260,5260,5260,5260,5402
|
|
20241007,152900,1186470270,5270,5270,5270,5270,0
|
|
20241007,152800,1186470270,5270,5270,5270,5270,0
|
|
20241007,152700,1186470270,5270,5270,5270,5270,0
|
|
20241007,152600,1186470270,5270,5270,5270,5270,0
|
|
20241007,152500,1186470270,5270,5270,5270,5270,0
|
|
20241007,152400,1186470270,5270,5270,5270,5270,0
|
|
20241007,152300,1186470270,5270,5270,5270,5270,0
|
|
20241007,152200,1186470270,5270,5270,5270,5270,0
|
|
20241007,152100,1186470270,5270,5270,5270,5270,0
|
|
20241007,152000,1186470270,5270,5270,5270,5270,0
|
|
20241007,151900,1186470270,5270,5270,5270,5270,475
|
|
20241007,151800,1183967020,5260,5280,5280,5260,1809
|
|
20241007,151700,1174434450,5280,5280,5280,5280,113
|
|
20241007,151600,1173837810,5270,5270,5270,5270,151
|
|
20241007,151500,1173042040,5270,5270,5280,5270,579
|
|
20241007,151400,1169990200,5280,5280,5280,5280,20
|
|
20241007,151300,1169884600,5280,5280,5280,5280,50
|
|
20241007,151200,1169620600,5280,5280,5280,5280,78
|
|
20241007,151100,1169208760,5280,5280,5280,5270,52
|
|
20241007,151000,1168934210,5280,5270,5280,5270,167
|
|
20241007,150900,1168053760,5270,5270,5270,5270,201
|
|
20241007,150800,1166994490,5280,5270,5280,5260,331
|
|
20241007,150700,1165249410,5270,5270,5280,5270,239
|
|
20241007,150600,1163989600,5280,5280,5280,5280,192
|
|
20241007,150500,1162975840,5270,5270,5270,5270,725
|
|
20241007,150400,1159155090,5270,5270,5270,5270,230
|
|
20241007,150300,1157942990,5270,5280,5280,5270,28
|
|
20241007,150200,1157795160,5280,5280,5280,5280,3
|
|
20241007,150100,1157779320,5280,5280,5280,5280,11
|
|
20241007,150000,1157721240,5280,5280,5280,5280,37
|
|
20241007,145900,1157525880,5280,5280,5290,5270,243
|
|
20241007,145800,1156242610,5270,5280,5280,5270,634
|
|
20241007,145700,1152895610,5270,5270,5270,5270,4
|
|
20241007,145600,1152874530,5290,5270,5290,5270,405
|
|
20241007,145500,1150740140,5270,5280,5280,5270,21
|
|
20241007,145400,1150629300,5280,5280,5280,5270,1035
|
|
20241007,145300,1145164530,5280,5280,5280,5270,14
|
|
20241007,145200,1145090650,5270,5270,5280,5270,317
|
|
20241007,145100,1143420040,5280,5280,5280,5270,640
|
|
20241007,145000,1140041380,5270,5280,5280,5270,20
|
|
20241007,144900,1139935950,5270,5270,5280,5270,7
|
|
20241007,144800,1139899040,5280,5290,5290,5270,1900
|
|
20241007,144700,1129865080,5280,5290,5290,5280,7
|
|
20241007,144600,1129828080,5280,5280,5290,5280,206
|
|
20241007,144500,1128740390,5280,5270,5290,5270,1845
|
|
20241007,144400,1118998830,5280,5290,5290,5270,8
|
|
20241007,144300,1118956620,5280,5280,5290,5280,593
|
|
20241007,144200,1115825560,5290,5290,5290,5270,28
|
|
20241007,144100,1115677520,5290,5270,5290,5270,2513
|
|
20241007,144000,1102410470,5280,5270,5280,5270,8
|
|
20241007,143900,1102368260,5270,5290,5290,5270,1034
|
|
20241007,143800,1096908760,5280,5270,5280,5270,64
|
|
20241007,143700,1096570880,5280,5270,5280,5270,604
|
|
20241007,143600,1093382290,5280,5280,5280,5270,17
|
|
20241007,143500,1093292590,5280,5270,5280,5270,604
|
|
20241007,143400,1090103710,5280,5270,5280,5270,122
|
|
20241007,143300,1089459680,5280,5280,5280,5270,12
|
|
20241007,143200,1089396360,5280,5270,5280,5270,645
|
|
20241007,143100,1085990790,5280,5270,5280,5270,9
|
|
20241007,143000,1085943320,5280,5270,5280,5270,11
|
|
20241007,142900,1085885270,5280,5280,5280,5260,75
|
|
20241007,142800,1085490010,5270,5280,5280,5260,10
|
|
20241007,142700,1085437290,5260,5270,5280,5260,179
|
|
20241007,142600,1084493970,5260,5270,5270,5260,686
|
|
20241007,142500,1080879760,5260,5280,5280,5260,1350
|
|
20241007,142400,1073765180,5270,5280,5280,5270,18
|
|
20241007,142300,1073670190,5270,5280,5280,5270,583
|
|
20241007,142200,1070591980,5270,5280,5280,5270,747
|
|
20241007,142100,1066647850,5280,5290,5290,5280,5
|
|
20241007,142000,1066621440,5280,5290,5290,5280,595
|
|
20241007,141900,1063473930,5280,5290,5290,5280,9
|
|
20241007,141800,1063426350,5280,5290,5290,5280,11
|
|
20241007,141700,1063368200,5280,5280,5290,5280,585
|
|
20241007,141600,1060273600,5280,5280,5280,5280,103
|
|
20241007,141500,1059729760,5280,5280,5290,5280,50
|
|
20241007,141400,1059465290,5280,5280,5280,5280,204
|
|
20241007,141300,1058388170,5280,5270,5280,5270,227
|
|
20241007,141200,1057189640,5270,5280,5280,5270,74
|
|
20241007,141100,1056798940,5280,5280,5280,5280,989
|
|
20241007,141000,1051577020,5280,5280,5290,5270,332
|
|
20241007,140900,1049822070,5280,5280,5280,5280,5
|
|
20241007,140800,1049795670,5280,5280,5280,5280,303
|
|
20241007,140700,1048195830,5280,5280,5290,5280,916
|
|
20241007,140600,1043353550,5280,5290,5290,5280,38
|
|
20241007,140500,1043152600,5290,5280,5290,5280,88
|
|
20241007,140400,1042687610,5280,5290,5290,5270,18
|
|
20241007,140300,1042592540,5270,5270,5280,5270,124
|
|
20241007,140200,1041938860,5270,5280,5280,5270,4
|
|
20241007,140100,1041917760,5290,5290,5290,5290,581
|
|
20241007,140000,1038844270,5270,5270,5270,5270,2
|
|
20241007,135900,1038833730,5270,5280,5280,5270,35
|
|
20241007,135800,1038648980,5280,5290,5290,5280,1190
|
|
20241007,135700,1032359980,5290,5290,5290,5280,615
|
|
20241007,135600,1029106640,5290,5290,5300,5290,134
|
|
20241007,135500,1028397670,5290,5290,5300,5290,711
|
|
20241007,135400,1024630680,5290,5300,5300,5290,109
|
|
20241007,135300,1024054010,5290,5290,5300,5290,796
|
|
20241007,135200,1019840330,5290,5300,5300,5290,235
|
|
20241007,135100,1018594920,5290,5290,5290,5280,2438
|
|
20241007,135000,1005697930,5280,5280,5290,5280,15
|
|
20241007,134900,1005618630,5280,5280,5280,5280,6
|
|
20241007,134800,1005586950,5290,5270,5290,5270,209
|
|
20241007,134700,1004483420,5270,5270,5270,5270,3
|
|
20241007,134600,1004467610,5270,5270,5270,5270,489
|
|
20241007,134500,1001890580,5260,5260,5290,5250,639
|
|
20241007,134400,998529750,5270,5260,5270,5260,233
|
|
20241007,134300,997301870,5260,5260,5260,5260,385
|
|
20241007,134200,995276770,5250,5250,5260,5250,6020
|
|
20241007,134100,963631570,5260,5250,5260,5250,820
|
|
20241007,134000,959318700,5260,5260,5260,5260,2967
|
|
20241007,133900,943712280,5260,5260,5260,5250,3004
|
|
20241007,133800,927911260,5260,5270,5270,5260,1252
|
|
20241007,133700,921325240,5260,5260,5260,5260,46
|
|
20241007,133600,921083280,5260,5270,5270,5260,2026
|
|
20241007,133500,910406300,5270,5270,5270,5270,12
|
|
20241007,133400,910343060,5270,5270,5270,5270,225
|
|
20241007,133300,909157310,5280,5270,5280,5270,4218
|
|
20241007,133200,886886400,5270,5280,5280,5270,3322
|
|
20241007,133100,869355560,5280,5290,5300,5280,430
|
|
20241007,133000,867079610,5300,5290,5300,5290,875
|
|
20241007,132900,862443330,5300,5290,5300,5290,616
|
|
20241007,132800,859178900,5290,5300,5300,5290,923
|
|
20241007,132700,854287780,5290,5290,5290,5290,169
|
|
20241007,132600,853393770,5290,5280,5300,5280,3917
|
|
20241007,132500,832680360,5260,5270,5280,5260,344
|
|
20241007,132400,830867110,5270,5270,5280,5270,153
|
|
20241007,132300,830059400,5270,5280,5280,5270,810
|
|
20241007,132200,825782800,5270,5280,5280,5270,52
|
|
20241007,132100,825508260,5270,5270,5280,5270,905
|
|
20241007,132000,820738110,5260,5260,5270,5260,1454
|
|
20241007,131900,813084270,5260,5260,5260,5260,25
|
|
20241007,131800,812952770,5270,5260,5270,5260,1123
|
|
20241007,131700,807035720,5270,5270,5270,5270,710
|
|
20241007,131600,803294020,5270,5260,5270,5260,178
|
|
20241007,131500,802356360,5260,5250,5260,5250,1751
|
|
20241007,131400,793146400,5250,5250,5250,5250,10
|
|
20241007,131300,793093900,5250,5250,5250,5250,0
|
|
20241007,131200,793093900,5250,5250,5250,5250,1132
|
|
20241007,131100,787150900,5250,5260,5260,5250,510
|
|
20241007,131000,784468400,5250,5250,5250,5250,254
|
|
20241007,130900,783134900,5250,5250,5250,5250,33
|
|
20241007,130800,782961650,5250,5250,5250,5250,314
|
|
20241007,130700,781313150,5250,5250,5250,5250,1225
|
|
20241007,130600,774881900,5240,5240,5240,5240,0
|
|
20241007,130500,774881900,5240,5250,5250,5240,404
|
|
20241007,130400,772764900,5250,5250,5250,5250,1013
|
|
20241007,130300,767446650,5240,5250,5250,5240,318
|
|
20241007,130200,765777260,5240,5250,5250,5240,1021
|
|
20241007,130100,760417210,5250,5240,5250,5240,590
|
|
20241007,130000,757319810,5240,5240,5240,5240,13
|
|
20241007,125900,757251690,5240,5240,5240,5240,130
|
|
20241007,125800,756570490,5240,5240,5240,5240,1833
|
|
20241007,125700,746965570,5240,5240,5240,5240,1912
|
|
20241007,125600,736946690,5250,5250,5250,5250,0
|
|
20241007,125500,736946690,5250,5240,5250,5240,781
|
|
20241007,125400,732848450,5250,5250,5250,5250,120
|
|
20241007,125300,732218450,5250,5250,5250,5240,947
|
|
20241007,125200,727248780,5250,5240,5250,5240,1038
|
|
20241007,125100,721799300,5250,5250,5250,5240,621
|
|
20241007,125000,718545150,5240,5250,5250,5240,714
|
|
20241007,124900,714798150,5240,5250,5250,5240,2580
|
|
20241007,124800,701273150,5240,5250,5250,5240,29
|
|
20241007,124700,701120940,5250,5240,5250,5240,436
|
|
20241007,124600,698835950,5240,5240,5250,5240,412
|
|
20241007,124500,696676060,5250,5250,5250,5250,432
|
|
20241007,124400,694408060,5240,5240,5240,5240,550
|
|
20241007,124300,691526060,5250,5250,5250,5250,11
|
|
20241007,124200,691468310,5250,5240,5250,5240,1181
|
|
20241007,124100,685274080,5240,5240,5250,5240,226
|
|
20241007,124000,684089740,5250,5250,5250,5250,9
|
|
20241007,123900,684042490,5240,5240,5240,5240,3711
|
|
20241007,123800,664596850,5240,5240,5240,5240,701
|
|
20241007,123700,660923610,5230,5230,5230,5230,32
|
|
20241007,123600,660756250,5230,5230,5230,5230,0
|
|
20241007,123500,660756250,5230,5230,5230,5230,1324
|
|
20241007,123400,653831730,5230,5230,5230,5230,0
|
|
20241007,123300,653831730,5230,5240,5240,5230,1882
|
|
20241007,123200,643983070,5240,5240,5240,5240,0
|
|
20241007,123100,643983070,5240,5240,5240,5240,0
|
|
20241007,123000,643983070,5240,5230,5240,5230,605
|
|
20241007,122900,640812970,5230,5230,5230,5230,105
|
|
20241007,122800,640263820,5230,5230,5230,5230,390
|
|
20241007,122700,638224120,5230,5240,5240,5230,595
|
|
20241007,122600,635106470,5240,5230,5240,5230,61
|
|
20241007,122500,634787430,5230,5230,5230,5230,10
|
|
20241007,122400,634735130,5230,5230,5230,5230,69
|
|
20241007,122300,634374260,5240,5240,5240,5240,50
|
|
20241007,122200,634112260,5230,5230,5240,5230,2777
|
|
20241007,122100,619588540,5220,5230,5230,5220,336
|
|
20241007,122000,617834510,5230,5230,5230,5230,1154
|
|
20241007,121900,611799090,5230,5230,5230,5230,260
|
|
20241007,121800,610439290,5230,5240,5240,5230,34
|
|
20241007,121700,610261270,5240,5240,5240,5240,1052
|
|
20241007,121600,604748790,5240,5230,5240,5230,706
|
|
20241007,121500,601049490,5240,5240,5240,5240,222
|
|
20241007,121400,599886210,5230,5230,5230,5230,453
|
|
20241007,121300,597517020,5230,5230,5230,5230,199
|
|
20241007,121200,596476250,5230,5200,5230,5200,1742
|
|
20241007,121100,587401570,5200,5220,5220,5200,730
|
|
20241007,121000,583593850,5200,5200,5200,5200,800
|
|
20241007,120900,579433850,5200,5200,5200,5200,0
|
|
20241007,120800,579433850,5200,5220,5220,5200,780
|
|
20241007,120700,575366220,5220,5220,5220,5220,306
|
|
20241007,120600,573768900,5220,5230,5230,5220,487
|
|
20241007,120500,571226740,5220,5210,5220,5210,144
|
|
20241007,120400,570475070,5210,5210,5210,5210,42
|
|
20241007,120300,570256250,5210,5210,5210,5210,400
|
|
20241007,120200,568172250,5220,5220,5220,5220,78
|
|
20241007,120100,567765090,5230,5220,5230,5220,1318
|
|
20241007,120000,560879330,5220,5220,5220,5220,0
|
|
20241007,115900,560879330,5220,5220,5220,5220,13
|
|
20241007,115800,560811470,5220,5220,5220,5220,788
|
|
20241007,115700,556698110,5210,5210,5210,5210,500
|
|
20241007,115600,554093110,5210,5210,5210,5210,2
|
|
20241007,115500,554082690,5210,5210,5210,5210,200
|
|
20241007,115400,553040690,5220,5220,5220,5220,0
|
|
20241007,115300,553040690,5220,5220,5220,5220,50
|
|
20241007,115200,552779690,5220,5220,5220,5220,600
|
|
20241007,115100,549647690,5220,5220,5220,5220,0
|
|
20241007,115000,549647690,5220,5220,5220,5220,526
|
|
20241007,114900,546901970,5220,5220,5220,5220,54
|
|
20241007,114800,546620090,5220,5210,5220,5210,320
|
|
20241007,114700,544952690,5220,5220,5220,5220,580
|
|
20241007,114600,541925090,5220,5220,5220,5220,0
|
|
20241007,114500,541925090,5220,5220,5220,5220,385
|
|
20241007,114400,539915390,5230,5230,5230,5230,5
|
|
20241007,114300,539889240,5220,5220,5220,5220,50
|
|
20241007,114200,539628240,5220,5220,5220,5220,216
|
|
20241007,114100,538500720,5230,5230,5230,5230,0
|
|
20241007,114000,538500720,5230,5230,5230,5230,501
|
|
20241007,113900,535880490,5230,5230,5230,5230,580
|
|
20241007,113800,532847090,5220,5220,5220,5220,3
|
|
20241007,113700,532831430,5220,5220,5220,5220,449
|
|
20241007,113600,530487650,5220,5210,5220,5210,825
|
|
20241007,113500,526186150,5220,5220,5220,5220,30
|
|
20241007,113400,526029550,5220,5220,5220,5220,18
|
|
20241007,113300,525935590,5220,5220,5220,5220,582
|
|
20241007,113200,522897550,5220,5220,5220,5210,336
|
|
20241007,113100,521146230,5230,5230,5230,5230,43
|
|
20241007,113000,520921340,5230,5220,5230,5220,1766
|
|
20241007,112900,511697020,5230,5230,5230,5230,4
|
|
20241007,112800,511676100,5230,5230,5230,5230,373
|
|
20241007,112700,509725310,5220,5220,5220,5220,96
|
|
20241007,112600,509224190,5220,5220,5220,5220,24
|
|
20241007,112500,509098910,5220,5220,5220,5220,61
|
|
20241007,112400,508780490,5230,5230,5230,5230,580
|
|
20241007,112300,505747090,5230,5230,5230,5230,2
|
|
20241007,112200,505736630,5230,5240,5240,5230,593
|
|
20241007,112100,502635140,5240,5240,5240,5230,788
|
|
20241007,112000,498507820,5240,5230,5240,5230,898
|
|
20241007,111900,493805480,5230,5230,5230,5230,9442
|
|
20241007,111800,444423820,5230,5220,5230,5220,423
|
|
20241007,111700,442215600,5220,5220,5220,5220,96
|
|
20241007,111600,441714480,5220,5230,5230,5220,434
|
|
20241007,111500,439448810,5220,5220,5220,5210,1181
|
|
20241007,111400,433288990,5190,5220,5220,5190,5104
|
|
20241007,111300,406663030,5210,5210,5210,5210,1140
|
|
20241007,111200,400723630,5210,5210,5210,5210,1263
|
|
20241007,111100,394143400,5210,5200,5210,5200,1333
|
|
20241007,111000,387211790,5190,5190,5190,5190,33
|
|
20241007,110900,387040520,5190,5190,5190,5190,202
|
|
20241007,110800,385992140,5200,5200,5200,5200,580
|
|
20241007,110700,382976140,5190,5190,5190,5190,100
|
|
20241007,110600,382457140,5200,5200,5200,5200,11
|
|
20241007,110500,382399940,5190,5190,5190,5190,458
|
|
20241007,110400,380022920,5180,5180,5180,5180,0
|
|
20241007,110300,380022920,5180,5190,5190,5180,17
|
|
20241007,110200,379934700,5190,5190,5190,5190,620
|
|
20241007,110100,376716900,5180,5180,5180,5180,0
|
|
20241007,110000,376716900,5180,5190,5190,5180,41
|
|
20241007,105900,376504490,5180,5190,5190,5180,79
|
|
20241007,105800,376094680,5190,5190,5190,5180,912
|
|
20241007,105700,371363400,5190,5180,5190,5180,188
|
|
20241007,105600,370389320,5180,5180,5180,5180,69
|
|
20241007,105500,370031900,5190,5190,5190,5190,590
|
|
20241007,105400,366969800,5190,5190,5190,5190,43
|
|
20241007,105300,366746630,5190,5190,5190,5190,21
|
|
20241007,105200,366637640,5190,5190,5190,5190,603
|
|
20241007,105100,363508070,5190,5180,5190,5180,25
|
|
20241007,105000,363378560,5180,5180,5180,5180,1
|
|
20241007,104900,363373380,5180,5190,5190,5180,793
|
|
20241007,104800,359259840,5190,5190,5190,5190,733
|
|
20241007,104700,355455570,5200,5200,5200,5200,1
|
|
20241007,104600,355450370,5200,5200,5200,5200,49
|
|
20241007,104500,355195570,5200,5190,5200,5190,206
|
|
20241007,104400,354125470,5200,5200,5200,5200,9
|
|
20241007,104300,354078670,5200,5190,5200,5190,388
|
|
20241007,104200,352063560,5190,5190,5190,5190,203
|
|
20241007,104100,351009990,5190,5190,5190,5180,41
|
|
20241007,104000,350797210,5190,5180,5190,5180,79
|
|
20241007,103900,350387220,5190,5190,5190,5190,115
|
|
20241007,103800,349790370,5190,5190,5190,5190,2
|
|
20241007,103700,349779990,5190,5190,5190,5190,0
|
|
20241007,103600,349779990,5190,5190,5190,5190,10
|
|
20241007,103500,349728090,5190,5190,5190,5190,213
|
|
20241007,103400,348622620,5180,5180,5180,5180,10
|
|
20241007,103300,348570820,5180,5180,5180,5180,0
|
|
20241007,103200,348570820,5180,5190,5190,5180,629
|
|
20241007,103100,345309070,5180,5190,5190,5180,207
|
|
20241007,103000,344236560,5190,5190,5190,5190,212
|
|
20241007,102900,343136280,5190,5190,5190,5190,4
|
|
20241007,102800,343115520,5190,5190,5190,5190,612
|
|
20241007,102700,339939240,5190,5190,5190,5190,235
|
|
20241007,102600,338719590,5200,5200,5200,5200,155
|
|
20241007,102500,337913590,5200,5200,5200,5200,599
|
|
20241007,102400,334798790,5200,5200,5200,5200,211
|
|
20241007,102300,333701590,5200,5190,5200,5190,2682
|
|
20241007,102200,319767490,5190,5190,5190,5190,105
|
|
20241007,102100,319222540,5190,5180,5190,5180,629
|
|
20241007,102000,315964310,5190,5190,5190,5190,208
|
|
20241007,101900,314884790,5190,5190,5190,5190,8
|
|
20241007,101800,314843270,5190,5190,5190,5190,375
|
|
20241007,101700,312897020,5190,5180,5190,5180,419
|
|
20241007,101600,310726410,5180,5180,5180,5180,332
|
|
20241007,101500,309006650,5180,5190,5190,5180,4
|
|
20241007,101400,308985900,5190,5180,5190,5180,159
|
|
20241007,101300,308162270,5180,5180,5180,5180,50
|
|
20241007,101200,307903270,5170,5170,5170,5170,165
|
|
20241007,101100,307050220,5170,5170,5170,5170,12
|
|
20241007,101000,306988180,5170,5180,5180,5170,2035
|
|
20241007,100900,296454280,5180,5180,5180,5180,26
|
|
20241007,100800,296319600,5180,5180,5180,5170,221
|
|
20241007,100700,295174930,5180,5180,5180,5180,24
|
|
20241007,100600,295050610,5180,5170,5180,5170,39
|
|
20241007,100500,294848880,5180,5180,5180,5180,19
|
|
20241007,100400,294750460,5180,5180,5180,5180,7
|
|
20241007,100300,294714200,5180,5180,5180,5180,13
|
|
20241007,100200,294646860,5180,5190,5190,5180,28
|
|
20241007,100100,294501800,5190,5170,5190,5170,14
|
|
20241007,100000,294429190,5170,5190,5190,5170,4
|
|
20241007,095900,294408470,5150,5160,5160,5150,303
|
|
20241007,095800,292845510,5150,5190,5190,5140,8858
|
|
20241007,095700,247055990,5190,5180,5190,5180,8
|
|
20241007,095600,247014530,5170,5170,5180,5170,9
|
|
20241007,095500,246967930,5180,5170,5180,5170,133
|
|
20241007,095400,246279020,5170,5180,5180,5170,14
|
|
20241007,095300,246206510,5180,5180,5180,5180,123
|
|
20241007,095200,245569370,5180,5170,5180,5160,1012
|
|
20241007,095100,240345930,5170,5170,5170,5170,50
|
|
20241007,095000,240087430,5180,5170,5180,5160,2555
|
|
20241007,094900,226884420,5170,5170,5170,5170,548
|
|
20241007,094800,224051260,5170,5170,5170,5170,572
|
|
20241007,094700,221094020,5180,5170,5190,5170,58
|
|
20241007,094600,220793580,5170,5190,5190,5170,89
|
|
20241007,094500,220333360,5190,5190,5190,5190,192
|
|
20241007,094400,219336880,5190,5190,5190,5180,141
|
|
20241007,094300,218606400,5190,5170,5190,5160,522
|
|
20241007,094200,215904480,5190,5190,5190,5170,27
|
|
20241007,094100,215764530,5180,5180,5180,5180,757
|
|
20241007,094000,211843270,5180,5170,5180,5170,419
|
|
20241007,093900,209675960,5170,5180,5180,5150,2071
|
|
20241007,093800,198993670,5180,5180,5180,5180,85
|
|
20241007,093700,198553370,5170,5180,5180,5170,326
|
|
20241007,093600,196867760,5180,5170,5180,5170,58
|
|
20241007,093500,196567760,5170,5170,5170,5160,531
|
|
20241007,093400,193826590,5170,5180,5180,5170,101
|
|
20241007,093300,193304390,5180,5170,5180,5170,677
|
|
20241007,093200,189802790,5170,5160,5170,5160,495
|
|
20241007,093100,187248540,5160,5170,5170,5160,419
|
|
20241007,093000,185086360,5160,5150,5170,5150,291
|
|
20241007,092900,183586420,5150,5150,5160,5150,1161
|
|
20241007,092800,177606940,5160,5150,5160,5150,1307
|
|
20241007,092700,170872820,5150,5150,5150,5150,14
|
|
20241007,092600,170800720,5150,5160,5160,5150,878
|
|
20241007,092500,166279010,5150,5160,5160,5150,8
|
|
20241007,092400,166237740,5160,5160,5160,5150,183
|
|
20241007,092300,165295020,5160,5160,5160,5160,214
|
|
20241007,092200,164190780,5160,5160,5160,5160,1
|
|
20241007,092100,164185620,5170,5160,5170,5150,163
|
|
20241007,092000,163344340,5160,5150,5160,5150,3353
|
|
20241007,091900,146044450,5150,5150,5160,5150,549
|
|
20241007,091800,143216900,5150,5140,5150,5140,1725
|
|
20241007,091700,134338450,5150,5150,5150,5140,507
|
|
20241007,091600,131732400,5150,5140,5150,5130,3008
|
|
20241007,091500,116301260,5130,5140,5140,5130,606
|
|
20241007,091400,113190970,5140,5140,5140,5140,482
|
|
20241007,091300,110713490,5140,5150,5150,5140,183
|
|
20241007,091200,109771190,5150,5150,5160,5150,275
|
|
20241007,091100,108354820,5150,5150,5160,5150,579
|
|
20241007,091000,105372820,5160,5150,5160,5150,784
|
|
20241007,090900,101327390,5140,5130,5140,5130,2582
|
|
20241007,090800,88077260,5130,5120,5130,5120,227
|
|
20241007,090700,86913230,5120,5120,5130,5120,791
|
|
20241007,090600,82863300,5120,5120,5120,5110,3016
|
|
20241007,090500,67432830,5120,5140,5140,5120,1433
|
|
20241007,090400,60087450,5140,5150,5150,5140,225
|
|
20241007,090300,58928730,5150,5130,5150,5120,2062
|
|
20241007,090200,48353250,5120,5160,5160,5120,5238
|
|
20241007,090100,21428340,5160,5160,5160,5160,473
|
|
20241007,090000,18987660,5160,5160,5180,5160,3679
|