662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195900,1022890780,3445,3445,3445,3445,8871
|
|
20241007,195800,1022890780,3445,3445,3445,3445,0
|
|
20241007,195700,1022890780,3445,3445,3445,3445,0
|
|
20241007,195600,1022890780,3445,3445,3445,3445,0
|
|
20241007,195500,1022890780,3445,3445,3445,3445,0
|
|
20241007,195400,1022890780,3445,3445,3445,3445,0
|
|
20241007,195300,1022890780,3445,3445,3445,3445,0
|
|
20241007,195200,1022890780,3445,3445,3445,3445,0
|
|
20241007,195100,1022890780,3445,3445,3445,3445,0
|
|
20241007,195000,1022890780,3445,3445,3445,3445,0
|
|
20241007,194900,1022890780,3445,3445,3445,3445,0
|
|
20241007,194800,1022890780,3445,3445,3445,3445,0
|
|
20241007,194700,1022890780,3445,3445,3445,3445,0
|
|
20241007,194600,1022890780,3445,3445,3445,3445,0
|
|
20241007,194500,1022890780,3445,3445,3445,3445,0
|
|
20241007,194400,1022890780,3445,3445,3445,3445,0
|
|
20241007,194300,1022890780,3445,3445,3445,3445,0
|
|
20241007,194200,1022890780,3445,3445,3445,3445,0
|
|
20241007,194100,1022890780,3445,3445,3445,3445,0
|
|
20241007,194000,1022890780,3445,3445,3445,3445,0
|
|
20241007,193900,1022890780,3445,3445,3445,3445,0
|
|
20241007,193800,1022890780,3445,3445,3445,3445,0
|
|
20241007,193700,1022890780,3445,3445,3445,3445,0
|
|
20241007,193600,1022890780,3445,3445,3445,3445,0
|
|
20241007,193500,1022890780,3445,3445,3445,3445,0
|
|
20241007,193400,1022890780,3445,3445,3445,3445,0
|
|
20241007,193300,1022890780,3445,3445,3445,3445,0
|
|
20241007,193200,1022890780,3445,3445,3445,3445,0
|
|
20241007,193100,1022890780,3445,3445,3445,3445,0
|
|
20241007,193000,1022890780,3445,3445,3445,3445,0
|
|
20241007,192900,1022890780,3445,3445,3445,3445,8871
|
|
20241007,192800,1022890780,3445,3445,3445,3445,0
|
|
20241007,192700,1022890780,3445,3445,3445,3445,0
|
|
20241007,192600,1022890780,3445,3445,3445,3445,0
|
|
20241007,192500,1022890780,3445,3445,3445,3445,0
|
|
20241007,192400,1022890780,3445,3445,3445,3445,0
|
|
20241007,192300,1022890780,3445,3445,3445,3445,0
|
|
20241007,192200,1022890780,3445,3445,3445,3445,0
|
|
20241007,192100,1022890780,3445,3445,3445,3445,0
|
|
20241007,192000,1022890780,3445,3445,3445,3445,0
|
|
20241007,191900,1022890780,3445,3445,3445,3445,0
|
|
20241007,191800,1022890780,3445,3445,3445,3445,0
|
|
20241007,191700,1022890780,3445,3445,3445,3445,0
|
|
20241007,191600,1022890780,3445,3445,3445,3445,0
|
|
20241007,191500,1022890780,3445,3445,3445,3445,0
|
|
20241007,191400,1022890780,3445,3445,3445,3445,0
|
|
20241007,191300,1022890780,3445,3445,3445,3445,0
|
|
20241007,191200,1022890780,3445,3445,3445,3445,0
|
|
20241007,191100,1022890780,3445,3445,3445,3445,0
|
|
20241007,191000,1022890780,3445,3445,3445,3445,0
|
|
20241007,190900,1022890780,3445,3445,3445,3445,0
|
|
20241007,190800,1022890780,3445,3445,3445,3445,0
|
|
20241007,190700,1022890780,3445,3445,3445,3445,0
|
|
20241007,190600,1022890780,3445,3445,3445,3445,0
|
|
20241007,190500,1022890780,3445,3445,3445,3445,0
|
|
20241007,190400,1022890780,3445,3445,3445,3445,0
|
|
20241007,190300,1022890780,3445,3445,3445,3445,0
|
|
20241007,190200,1022890780,3445,3445,3445,3445,0
|
|
20241007,190100,1022890780,3445,3445,3445,3445,0
|
|
20241007,190000,1022890780,3445,3445,3445,3445,0
|
|
20241007,185900,1022890780,3445,3445,3445,3445,8871
|
|
20241007,185800,1022890780,3445,3445,3445,3445,0
|
|
20241007,185700,1022890780,3445,3445,3445,3445,0
|
|
20241007,185600,1022890780,3445,3445,3445,3445,0
|
|
20241007,185500,1022890780,3445,3445,3445,3445,0
|
|
20241007,185400,1022890780,3445,3445,3445,3445,0
|
|
20241007,185300,1022890780,3445,3445,3445,3445,0
|
|
20241007,185200,1022890780,3445,3445,3445,3445,0
|
|
20241007,185100,1022890780,3445,3445,3445,3445,0
|
|
20241007,185000,1022890780,3445,3445,3445,3445,0
|
|
20241007,184900,1022890780,3445,3445,3445,3445,0
|
|
20241007,184800,1022890780,3445,3445,3445,3445,0
|
|
20241007,184700,1022890780,3445,3445,3445,3445,0
|
|
20241007,184600,1022890780,3445,3445,3445,3445,0
|
|
20241007,184500,1022890780,3445,3445,3445,3445,0
|
|
20241007,184400,1022890780,3445,3445,3445,3445,0
|
|
20241007,184300,1022890780,3445,3445,3445,3445,0
|
|
20241007,184200,1022890780,3445,3445,3445,3445,0
|
|
20241007,184100,1022890780,3445,3445,3445,3445,0
|
|
20241007,184000,1022890780,3445,3445,3445,3445,0
|
|
20241007,183900,1022890780,3445,3445,3445,3445,0
|
|
20241007,183800,1022890780,3445,3445,3445,3445,0
|
|
20241007,183700,1022890780,3445,3445,3445,3445,0
|
|
20241007,183600,1022890780,3445,3445,3445,3445,0
|
|
20241007,183500,1022890780,3445,3445,3445,3445,0
|
|
20241007,183400,1022890780,3445,3445,3445,3445,0
|
|
20241007,183300,1022890780,3445,3445,3445,3445,0
|
|
20241007,183200,1022890780,3445,3445,3445,3445,0
|
|
20241007,183100,1022890780,3445,3445,3445,3445,0
|
|
20241007,183000,1022890780,3445,3445,3445,3445,0
|
|
20241007,182900,1022890780,3445,3445,3445,3445,8871
|
|
20241007,182800,1022890780,3445,3445,3445,3445,0
|
|
20241007,182700,1022890780,3445,3445,3445,3445,0
|
|
20241007,182600,1022890780,3445,3445,3445,3445,0
|
|
20241007,182500,1022890780,3445,3445,3445,3445,0
|
|
20241007,182400,1022890780,3445,3445,3445,3445,0
|
|
20241007,182300,1022890780,3445,3445,3445,3445,0
|
|
20241007,182200,1022890780,3445,3445,3445,3445,0
|
|
20241007,182100,1022890780,3445,3445,3445,3445,0
|
|
20241007,182000,1022890780,3445,3445,3445,3445,0
|
|
20241007,181900,1022890780,3445,3445,3445,3445,0
|
|
20241007,181800,1022890780,3445,3445,3445,3445,0
|
|
20241007,181700,1022890780,3445,3445,3445,3445,0
|
|
20241007,181600,1022890780,3445,3445,3445,3445,0
|
|
20241007,181500,1022890780,3445,3445,3445,3445,0
|
|
20241007,181400,1022890780,3445,3445,3445,3445,0
|
|
20241007,181300,1022890780,3445,3445,3445,3445,0
|
|
20241007,181200,1022890780,3445,3445,3445,3445,0
|
|
20241007,181100,1022890780,3445,3445,3445,3445,0
|
|
20241007,181000,1022890780,3445,3445,3445,3445,0
|
|
20241007,180900,1022890780,3445,3445,3445,3445,0
|
|
20241007,180800,1022890780,3445,3445,3445,3445,0
|
|
20241007,180700,1022890780,3445,3445,3445,3445,0
|
|
20241007,180600,1022890780,3445,3445,3445,3445,0
|
|
20241007,180500,1022890780,3445,3445,3445,3445,0
|
|
20241007,180400,1022890780,3445,3445,3445,3445,0
|
|
20241007,180300,1022890780,3445,3445,3445,3445,0
|
|
20241007,180200,1022890780,3445,3445,3445,3445,0
|
|
20241007,180100,1022890780,3445,3445,3445,3445,0
|
|
20241007,180000,1022890780,3445,3445,3445,3445,0
|
|
20241007,175900,1022890780,3445,3445,3445,3445,8871
|
|
20241007,175800,1022890780,3445,3445,3445,3445,0
|
|
20241007,175700,1022890780,3445,3445,3445,3445,0
|
|
20241007,175600,1022890780,3445,3445,3445,3445,0
|
|
20241007,175500,1022890780,3445,3445,3445,3445,0
|
|
20241007,175400,1022890780,3445,3445,3445,3445,0
|
|
20241007,175300,1022890780,3445,3445,3445,3445,0
|
|
20241007,175200,1022890780,3445,3445,3445,3445,0
|
|
20241007,175100,1022890780,3445,3445,3445,3445,0
|
|
20241007,175000,1022890780,3445,3445,3445,3445,0
|
|
20241007,174900,1022890780,3445,3445,3445,3445,0
|
|
20241007,174800,1022890780,3445,3445,3445,3445,0
|
|
20241007,174700,1022890780,3445,3445,3445,3445,0
|
|
20241007,174600,1022890780,3445,3445,3445,3445,0
|
|
20241007,174500,1022890780,3445,3445,3445,3445,0
|
|
20241007,174400,1022890780,3445,3445,3445,3445,0
|
|
20241007,174300,1022890780,3445,3445,3445,3445,0
|
|
20241007,174200,1022890780,3445,3445,3445,3445,0
|
|
20241007,174100,1022890780,3445,3445,3445,3445,0
|
|
20241007,174000,1022890780,3445,3445,3445,3445,0
|
|
20241007,173900,1022890780,3445,3445,3445,3445,0
|
|
20241007,173800,1022890780,3445,3445,3445,3445,0
|
|
20241007,173700,1022890780,3445,3445,3445,3445,0
|
|
20241007,173600,1022890780,3445,3445,3445,3445,0
|
|
20241007,173500,1022890780,3445,3445,3445,3445,0
|
|
20241007,173400,1022890780,3445,3445,3445,3445,0
|
|
20241007,173300,1022890780,3445,3445,3445,3445,0
|
|
20241007,173200,1022890780,3445,3445,3445,3445,0
|
|
20241007,173100,1022890780,3445,3445,3445,3445,0
|
|
20241007,173000,1022890780,3445,3445,3445,3445,0
|
|
20241007,172900,1022890780,3445,3445,3445,3445,8871
|
|
20241007,172800,1022890780,3445,3445,3445,3445,0
|
|
20241007,172700,1022890780,3445,3445,3445,3445,0
|
|
20241007,172600,1022890780,3445,3445,3445,3445,0
|
|
20241007,172500,1022890780,3445,3445,3445,3445,0
|
|
20241007,172400,1022890780,3445,3445,3445,3445,0
|
|
20241007,172300,1022890780,3445,3445,3445,3445,0
|
|
20241007,172200,1022890780,3445,3445,3445,3445,0
|
|
20241007,172100,1022890780,3445,3445,3445,3445,0
|
|
20241007,172000,1022890780,3445,3445,3445,3445,0
|
|
20241007,171900,1022890780,3445,3445,3445,3445,0
|
|
20241007,171800,1022890780,3445,3445,3445,3445,0
|
|
20241007,171700,1022890780,3445,3445,3445,3445,0
|
|
20241007,171600,1022890780,3445,3445,3445,3445,0
|
|
20241007,171500,1022890780,3445,3445,3445,3445,0
|
|
20241007,171400,1022890780,3445,3445,3445,3445,0
|
|
20241007,171300,1022890780,3445,3445,3445,3445,0
|
|
20241007,171200,1022890780,3445,3445,3445,3445,0
|
|
20241007,171100,1022890780,3445,3445,3445,3445,0
|
|
20241007,171000,1022890780,3445,3445,3445,3445,0
|
|
20241007,170900,1022890780,3445,3445,3445,3445,0
|
|
20241007,170800,1022890780,3445,3445,3445,3445,0
|
|
20241007,170700,1022890780,3445,3445,3445,3445,0
|
|
20241007,170600,1022890780,3445,3445,3445,3445,0
|
|
20241007,170500,1022890780,3445,3445,3445,3445,0
|
|
20241007,170400,1022890780,3445,3445,3445,3445,0
|
|
20241007,170300,1022890780,3445,3445,3445,3445,0
|
|
20241007,170200,1022890780,3445,3445,3445,3445,0
|
|
20241007,170100,1022890780,3445,3445,3445,3445,0
|
|
20241007,170000,1022890780,3445,3445,3445,3445,0
|
|
20241007,165900,1022890780,3445,3445,3445,3445,8871
|
|
20241007,165800,1022890780,3445,3445,3445,3445,0
|
|
20241007,165700,1022890780,3445,3445,3445,3445,0
|
|
20241007,165600,1022890780,3445,3445,3445,3445,0
|
|
20241007,165500,1022890780,3445,3445,3445,3445,0
|
|
20241007,165400,1022890780,3445,3445,3445,3445,0
|
|
20241007,165300,1022890780,3445,3445,3445,3445,0
|
|
20241007,165200,1022890780,3445,3445,3445,3445,0
|
|
20241007,165100,1022890780,3445,3445,3445,3445,0
|
|
20241007,165000,1022890780,3445,3445,3445,3445,0
|
|
20241007,164900,1022890780,3445,3445,3445,3445,0
|
|
20241007,164800,1022890780,3445,3445,3445,3445,0
|
|
20241007,164700,1022890780,3445,3445,3445,3445,0
|
|
20241007,164600,1022890780,3445,3445,3445,3445,0
|
|
20241007,164500,1022890780,3445,3445,3445,3445,0
|
|
20241007,164400,1022890780,3445,3445,3445,3445,0
|
|
20241007,164300,1022890780,3445,3445,3445,3445,0
|
|
20241007,164200,1022890780,3445,3445,3445,3445,0
|
|
20241007,164100,1022890780,3445,3445,3445,3445,0
|
|
20241007,164000,1022890780,3445,3445,3445,3445,0
|
|
20241007,163900,1022890780,3445,3445,3445,3445,0
|
|
20241007,163800,1022890780,3445,3445,3445,3445,0
|
|
20241007,163700,1022890780,3445,3445,3445,3445,0
|
|
20241007,163600,1022890780,3445,3445,3445,3445,0
|
|
20241007,163500,1022890780,3445,3445,3445,3445,0
|
|
20241007,163400,1022890780,3445,3445,3445,3445,0
|
|
20241007,163300,1022890780,3445,3445,3445,3445,0
|
|
20241007,163200,1022890780,3445,3445,3445,3445,0
|
|
20241007,163100,1022890780,3445,3445,3445,3445,0
|
|
20241007,163000,1022890780,3445,3445,3445,3445,0
|
|
20241007,162900,1022890780,3445,3445,3445,3445,8871
|
|
20241007,162800,1022890780,3445,3445,3445,3445,0
|
|
20241007,162700,1022890780,3445,3445,3445,3445,0
|
|
20241007,162600,1022890780,3445,3445,3445,3445,0
|
|
20241007,162500,1022890780,3445,3445,3445,3445,0
|
|
20241007,162400,1022890780,3445,3445,3445,3445,0
|
|
20241007,162300,1022890780,3445,3445,3445,3445,0
|
|
20241007,162200,1022890780,3445,3445,3445,3445,0
|
|
20241007,162100,1022890780,3445,3445,3445,3445,0
|
|
20241007,162000,1022890780,3445,3445,3445,3445,0
|
|
20241007,161900,1022890780,3445,3445,3445,3445,0
|
|
20241007,161800,1022890780,3445,3445,3445,3445,0
|
|
20241007,161700,1022890780,3445,3445,3445,3445,0
|
|
20241007,161600,1022890780,3445,3445,3445,3445,0
|
|
20241007,161500,1022890780,3445,3445,3445,3445,0
|
|
20241007,161400,1022890780,3445,3445,3445,3445,0
|
|
20241007,161300,1022890780,3445,3445,3445,3445,0
|
|
20241007,161200,1022890780,3445,3445,3445,3445,0
|
|
20241007,161100,1022890780,3445,3445,3445,3445,0
|
|
20241007,161000,1022890780,3445,3445,3445,3445,0
|
|
20241007,160900,1022890780,3445,3445,3445,3445,0
|
|
20241007,160800,1022890780,3445,3445,3445,3445,0
|
|
20241007,160700,1022890780,3445,3445,3445,3445,0
|
|
20241007,160600,1022890780,3445,3445,3445,3445,0
|
|
20241007,160500,1022890780,3445,3445,3445,3445,0
|
|
20241007,160400,1022890780,3445,3445,3445,3445,0
|
|
20241007,160300,1022890780,3445,3445,3445,3445,0
|
|
20241007,160200,1022890780,3445,3445,3445,3445,0
|
|
20241007,160100,1022890780,3445,3445,3445,3445,0
|
|
20241007,160000,1022890780,3445,3445,3445,3445,0
|
|
20241007,155900,1022890780,3445,3445,3445,3445,8871
|
|
20241007,155800,1022890780,3445,3445,3445,3445,0
|
|
20241007,155700,1022890780,3445,3445,3445,3445,0
|
|
20241007,155600,1022890780,3445,3445,3445,3445,0
|
|
20241007,155500,1022890780,3445,3445,3445,3445,0
|
|
20241007,155400,1022890780,3445,3445,3445,3445,0
|
|
20241007,155300,1022890780,3445,3445,3445,3445,0
|
|
20241007,155200,1022890780,3445,3445,3445,3445,0
|
|
20241007,155100,1022890780,3445,3445,3445,3445,0
|
|
20241007,155000,1022890780,3445,3445,3445,3445,0
|
|
20241007,154900,1022890780,3445,3445,3445,3445,0
|
|
20241007,154800,1022890780,3445,3445,3445,3445,0
|
|
20241007,154700,1022890780,3445,3445,3445,3445,0
|
|
20241007,154600,1022890780,3445,3445,3445,3445,0
|
|
20241007,154500,1022890780,3445,3445,3445,3445,0
|
|
20241007,154400,1022890780,3445,3445,3445,3445,0
|
|
20241007,154300,1022890780,3445,3445,3445,3445,0
|
|
20241007,154200,1022890780,3445,3445,3445,3445,0
|
|
20241007,154100,1022890780,3445,3445,3445,3445,0
|
|
20241007,154000,1022890780,3445,3445,3445,3445,0
|
|
20241007,153900,1022890780,3445,3445,3445,3445,0
|
|
20241007,153800,1022890780,3445,3445,3445,3445,0
|
|
20241007,153700,1022890780,3445,3445,3445,3445,0
|
|
20241007,153600,1022890780,3445,3445,3445,3445,0
|
|
20241007,153500,1022890780,3445,3445,3445,3445,0
|
|
20241007,153400,1022890780,3445,3445,3445,3445,0
|
|
20241007,153300,1022890780,3445,3445,3445,3445,0
|
|
20241007,153200,1022890780,3445,3445,3445,3445,0
|
|
20241007,153100,1022890780,3445,3445,3445,3445,0
|
|
20241007,153000,1022890780,3445,3445,3445,3445,8871
|
|
20241007,152900,992330185,3440,3440,3440,3440,0
|
|
20241007,152800,992330185,3440,3440,3440,3440,0
|
|
20241007,152700,992330185,3440,3440,3440,3440,0
|
|
20241007,152600,992330185,3440,3440,3440,3440,0
|
|
20241007,152500,992330185,3440,3440,3440,3440,0
|
|
20241007,152400,992330185,3440,3440,3440,3440,0
|
|
20241007,152300,992330185,3440,3440,3440,3440,0
|
|
20241007,152200,992330185,3440,3440,3440,3440,0
|
|
20241007,152100,992330185,3440,3440,3440,3440,0
|
|
20241007,152000,992330185,3440,3440,3440,3440,0
|
|
20241007,151900,992330185,3440,3440,3440,3430,3705
|
|
20241007,151800,979602985,3425,3430,3435,3425,1759
|
|
20241007,151700,973570380,3435,3445,3445,3435,1403
|
|
20241007,151600,968751065,3440,3445,3445,3440,4093
|
|
20241007,151500,954655170,3445,3440,3445,3440,376
|
|
20241007,151400,953361725,3440,3440,3440,3440,1848
|
|
20241007,151300,947004605,3440,3440,3440,3440,34
|
|
20241007,151200,946887645,3440,3435,3440,3435,2106
|
|
20241007,151100,939653505,3430,3435,3435,3430,1982
|
|
20241007,151000,932847170,3435,3430,3435,3425,2031
|
|
20241007,150900,925884850,3435,3430,3435,3430,716
|
|
20241007,150800,923428465,3435,3435,3435,3435,938
|
|
20241007,150700,920206435,3430,3425,3430,3420,1435
|
|
20241007,150600,915286965,3425,3425,3425,3425,1286
|
|
20241007,150500,910882415,3430,3430,3430,3430,82
|
|
20241007,150400,910601155,3435,3425,3435,3420,5840
|
|
20241007,150300,890625525,3425,3425,3425,3425,441
|
|
20241007,150200,889115100,3440,3435,3440,3425,2001
|
|
20241007,150100,882261580,3440,3440,3440,3425,4949
|
|
20241007,150000,865280955,3440,3440,3450,3440,71
|
|
20241007,145900,865036705,3450,3445,3450,3445,1403
|
|
20241007,145800,860203365,3445,3445,3450,3445,20
|
|
20241007,145700,860134460,3445,3445,3445,3445,4
|
|
20241007,145600,860120680,3445,3435,3445,3435,320
|
|
20241007,145500,859018380,3435,3435,3455,3435,4723
|
|
20241007,145400,842709615,3435,3450,3450,3435,1677
|
|
20241007,145300,836925870,3450,3435,3455,3435,6423
|
|
20241007,145200,814795880,3440,3435,3440,3435,964
|
|
20241007,145100,811484535,3435,3430,3435,3430,573
|
|
20241007,145000,809518855,3430,3435,3435,3430,3889
|
|
20241007,144900,796177580,3435,3430,3435,3430,1452
|
|
20241007,144800,791197215,3430,3430,3430,3425,122
|
|
20241007,144700,790779005,3425,3425,3425,3425,1139
|
|
20241007,144600,786877930,3430,3425,3430,3425,273
|
|
20241007,144500,785942900,3430,3430,3430,3430,2187
|
|
20241007,144400,778441490,3430,3430,3430,3430,1
|
|
20241007,144300,778438060,3430,3430,3430,3430,20
|
|
20241007,144200,778369460,3430,3430,3430,3430,3
|
|
20241007,144100,778359170,3430,3430,3430,3430,759
|
|
20241007,144000,775755800,3430,3425,3435,3425,6742
|
|
20241007,143900,752651960,3425,3420,3425,3420,4340
|
|
20241007,143800,737805370,3420,3420,3420,3420,25
|
|
20241007,143700,737719870,3420,3415,3420,3415,302
|
|
20241007,143600,736688535,3420,3420,3420,3420,1
|
|
20241007,143500,736685115,3415,3415,3420,3415,2307
|
|
20241007,143400,728806705,3415,3415,3415,3415,0
|
|
20241007,143300,728806705,3415,3415,3415,3415,0
|
|
20241007,143200,728806705,3415,3415,3415,3415,1
|
|
20241007,143100,728803290,3410,3410,3410,3410,0
|
|
20241007,143000,728803290,3410,3410,3410,3410,1000
|
|
20241007,142900,725393290,3415,3415,3415,3415,0
|
|
20241007,142800,725393290,3415,3415,3415,3415,1
|
|
20241007,142700,725389875,3405,3410,3410,3405,1484
|
|
20241007,142600,720336850,3410,3410,3410,3410,0
|
|
20241007,142500,720336850,3410,3415,3415,3410,359
|
|
20241007,142400,719111365,3415,3415,3415,3415,1
|
|
20241007,142300,719107950,3420,3420,3420,3420,52
|
|
20241007,142200,718930110,3420,3420,3420,3420,949
|
|
20241007,142100,715684530,3415,3415,3415,3415,50
|
|
20241007,142000,715513780,3420,3415,3420,3415,122
|
|
20241007,141900,715096560,3415,3415,3415,3415,235
|
|
20241007,141800,714294035,3410,3410,3410,3410,60
|
|
20241007,141700,714089435,3410,3410,3410,3410,101
|
|
20241007,141600,713745025,3410,3410,3410,3410,0
|
|
20241007,141500,713745025,3410,3410,3410,3410,10
|
|
20241007,141400,713710925,3410,3410,3410,3410,0
|
|
20241007,141300,713710925,3410,3410,3410,3410,300
|
|
20241007,141200,712687925,3415,3415,3415,3415,2
|
|
20241007,141100,712681095,3410,3410,3410,3410,245
|
|
20241007,141000,711845645,3415,3415,3415,3415,0
|
|
20241007,140900,711845645,3415,3415,3415,3415,29
|
|
20241007,140800,711746610,3415,3415,3415,3415,1
|
|
20241007,140700,711743195,3415,3415,3415,3415,1
|
|
20241007,140600,711739780,3410,3410,3410,3410,80
|
|
20241007,140500,711466980,3410,3410,3410,3410,30
|
|
20241007,140400,711364680,3410,3415,3415,3410,1004
|
|
20241007,140300,707941025,3420,3420,3420,3420,0
|
|
20241007,140200,707941025,3420,3420,3420,3420,10
|
|
20241007,140100,707906825,3425,3425,3425,3425,0
|
|
20241007,140000,707906825,3425,3425,3425,3425,7
|
|
20241007,135900,707882850,3425,3415,3425,3415,1244
|
|
20241007,135800,703626460,3420,3420,3425,3420,793
|
|
20241007,135700,700914320,3425,3425,3425,3420,137
|
|
20241007,135600,700445120,3420,3405,3425,3405,10187
|
|
20241007,135500,665672865,3400,3400,3400,3400,0
|
|
20241007,135400,665672865,3400,3400,3400,3400,110
|
|
20241007,135300,665298865,3400,3400,3400,3400,200
|
|
20241007,135200,664618865,3400,3410,3410,3400,20
|
|
20241007,135100,664550855,3405,3405,3405,3405,80
|
|
20241007,135000,664278455,3410,3405,3410,3405,37
|
|
20241007,134900,664152435,3410,3405,3410,3405,2435
|
|
20241007,134800,655861255,3405,3400,3405,3400,132
|
|
20241007,134700,655412450,3400,3395,3400,3395,2512
|
|
20241007,134600,646874210,3400,3400,3400,3400,0
|
|
20241007,134500,646874210,3400,3400,3400,3400,0
|
|
20241007,134400,646874210,3400,3400,3400,3400,0
|
|
20241007,134300,646874210,3400,3390,3400,3390,10
|
|
20241007,134200,646840260,3400,3400,3400,3400,0
|
|
20241007,134100,646840260,3400,3400,3400,3400,0
|
|
20241007,134000,646840260,3400,3400,3400,3400,1
|
|
20241007,133900,646836860,3400,3400,3400,3400,1
|
|
20241007,133800,646833460,3395,3395,3395,3395,0
|
|
20241007,133700,646833460,3395,3400,3405,3395,1828
|
|
20241007,133600,640618335,3405,3405,3405,3400,323
|
|
20241007,133500,639520120,3405,3405,3405,3405,1
|
|
20241007,133400,639516715,3405,3405,3405,3405,9
|
|
20241007,133300,639486070,3405,3405,3405,3405,0
|
|
20241007,133200,639486070,3405,3405,3405,3405,10
|
|
20241007,133100,639452020,3400,3400,3400,3400,1899
|
|
20241007,133000,632995420,3400,3400,3400,3400,0
|
|
20241007,132900,632995420,3400,3400,3400,3400,859
|
|
20241007,132800,630074820,3400,3400,3400,3400,104
|
|
20241007,132700,629721220,3400,3400,3400,3400,0
|
|
20241007,132600,629721220,3400,3400,3400,3400,5
|
|
20241007,132500,629704220,3395,3395,3395,3395,55
|
|
20241007,132400,629517495,3400,3400,3400,3400,1
|
|
20241007,132300,629514095,3395,3395,3395,3395,150
|
|
20241007,132200,629004845,3405,3405,3405,3405,0
|
|
20241007,132100,629004845,3405,3405,3405,3405,1
|
|
20241007,132000,629001440,3390,3390,3390,3390,2200
|
|
20241007,131900,621543440,3390,3390,3390,3390,0
|
|
20241007,131800,621543440,3390,3400,3400,3390,697
|
|
20241007,131700,619173940,3400,3400,3400,3400,0
|
|
20241007,131600,619173940,3400,3395,3400,3395,5413
|
|
20241007,131500,600778905,3395,3395,3395,3395,20
|
|
20241007,131400,600711005,3395,3395,3395,3395,1
|
|
20241007,131300,600707610,3380,3380,3380,3380,2186
|
|
20241007,131200,593318930,3380,3395,3395,3380,52
|
|
20241007,131100,593143155,3385,3385,3385,3385,590
|
|
20241007,131000,591146005,3395,3395,3395,3395,0
|
|
20241007,130900,591146005,3395,3395,3395,3395,0
|
|
20241007,130800,591146005,3395,3395,3395,3395,0
|
|
20241007,130700,591146005,3395,3395,3395,3395,147
|
|
20241007,130600,590646940,3395,3395,3395,3395,9
|
|
20241007,130500,590616385,3400,3385,3400,3385,44
|
|
20241007,130400,590467430,3385,3390,3390,3385,141
|
|
20241007,130300,589989635,3400,3400,3400,3400,0
|
|
20241007,130200,589989635,3400,3400,3400,3400,0
|
|
20241007,130100,589989635,3400,3400,3400,3400,0
|
|
20241007,130000,589989635,3400,3400,3400,3400,0
|
|
20241007,125900,589989635,3400,3400,3400,3400,0
|
|
20241007,125800,589989635,3400,3400,3400,3400,0
|
|
20241007,125700,589989635,3400,3400,3400,3400,0
|
|
20241007,125600,589989635,3400,3400,3400,3400,0
|
|
20241007,125500,589989635,3400,3400,3400,3400,0
|
|
20241007,125400,589989635,3400,3400,3400,3400,0
|
|
20241007,125300,589989635,3400,3400,3400,3400,0
|
|
20241007,125200,589989635,3400,3400,3400,3400,0
|
|
20241007,125100,589989635,3400,3400,3400,3400,0
|
|
20241007,125000,589989635,3400,3400,3400,3400,1
|
|
20241007,124900,589986235,3390,3390,3390,3390,150
|
|
20241007,124800,589477735,3400,3400,3400,3400,4
|
|
20241007,124700,589464135,3400,3400,3400,3400,29
|
|
20241007,124600,589365535,3400,3400,3400,3400,10
|
|
20241007,124500,589331535,3400,3390,3400,3390,101
|
|
20241007,124400,588989135,3390,3390,3390,3390,498
|
|
20241007,124300,587300915,3390,3395,3395,3390,200
|
|
20241007,124200,586622895,3400,3400,3400,3400,300
|
|
20241007,124100,585602895,3400,3400,3400,3400,0
|
|
20241007,124000,585602895,3400,3400,3400,3400,105
|
|
20241007,123900,585245895,3400,3400,3400,3400,0
|
|
20241007,123800,585245895,3400,3400,3400,3400,1
|
|
20241007,123700,585242495,3405,3405,3405,3405,88
|
|
20241007,123600,584942855,3405,3395,3405,3395,212
|
|
20241007,123500,584223095,3395,3395,3395,3395,0
|
|
20241007,123400,584223095,3395,3395,3395,3395,79
|
|
20241007,123300,583954890,3405,3400,3405,3400,2
|
|
20241007,123200,583948085,3395,3400,3405,3395,44
|
|
20241007,123100,583798610,3405,3400,3405,3400,336
|
|
20241007,123000,582656205,3405,3405,3405,3405,0
|
|
20241007,122900,582656205,3405,3405,3405,3405,1
|
|
20241007,122800,582652800,3405,3405,3405,3405,0
|
|
20241007,122700,582652800,3405,3405,3405,3405,1
|
|
20241007,122600,582649395,3395,3395,3395,3395,10
|
|
20241007,122500,582615445,3395,3395,3395,3395,500
|
|
20241007,122400,580917945,3405,3405,3405,3405,0
|
|
20241007,122300,580917945,3405,3405,3405,3405,0
|
|
20241007,122200,580917945,3405,3405,3405,3405,200
|
|
20241007,122100,580236945,3405,3405,3405,3405,0
|
|
20241007,122000,580236945,3405,3405,3405,3405,0
|
|
20241007,121900,580236945,3405,3405,3405,3405,0
|
|
20241007,121800,580236945,3405,3405,3405,3405,0
|
|
20241007,121700,580236945,3405,3405,3405,3405,0
|
|
20241007,121600,580236945,3405,3395,3405,3395,2
|
|
20241007,121500,580230145,3410,3405,3410,3405,999
|
|
20241007,121400,576827975,3395,3395,3395,3395,0
|
|
20241007,121300,576827975,3395,3395,3395,3395,0
|
|
20241007,121200,576827975,3395,3395,3395,3395,0
|
|
20241007,121100,576827975,3395,3395,3395,3395,0
|
|
20241007,121000,576827975,3395,3395,3395,3395,0
|
|
20241007,120900,576827975,3395,3395,3395,3395,119
|
|
20241007,120800,576423970,3405,3395,3405,3395,709
|
|
20241007,120700,574015880,3400,3400,3400,3400,0
|
|
20241007,120600,574015880,3400,3400,3400,3400,0
|
|
20241007,120500,574015880,3400,3400,3400,3400,0
|
|
20241007,120400,574015880,3400,3400,3400,3400,0
|
|
20241007,120300,574015880,3400,3400,3400,3400,10
|
|
20241007,120200,573981880,3400,3400,3400,3400,0
|
|
20241007,120100,573981880,3400,3400,3400,3400,0
|
|
20241007,120000,573981880,3400,3395,3400,3395,711
|
|
20241007,115900,571565480,3400,3400,3400,3400,0
|
|
20241007,115800,571565480,3400,3400,3400,3400,0
|
|
20241007,115700,571565480,3400,3400,3400,3400,0
|
|
20241007,115600,571565480,3400,3400,3400,3400,500
|
|
20241007,115500,569865480,3400,3400,3400,3400,370
|
|
20241007,115400,568607480,3400,3400,3400,3400,202
|
|
20241007,115300,567920680,3400,3400,3400,3400,253
|
|
20241007,115200,567060480,3400,3395,3400,3395,127
|
|
20241007,115100,566629310,3395,3395,3395,3395,50
|
|
20241007,115000,566459560,3400,3400,3400,3400,150
|
|
20241007,114900,565949560,3400,3400,3400,3400,500
|
|
20241007,114800,564249560,3405,3405,3405,3405,0
|
|
20241007,114700,564249560,3405,3405,3405,3405,0
|
|
20241007,114600,564249560,3405,3400,3405,3400,4000
|
|
20241007,114500,550629650,3400,3400,3400,3400,3000
|
|
20241007,114400,540429650,3400,3400,3400,3400,1
|
|
20241007,114300,540426250,3400,3385,3400,3385,678
|
|
20241007,114200,538130755,3385,3395,3395,3385,6088
|
|
20241007,114100,517490420,3395,3395,3405,3395,401
|
|
20241007,114000,516129015,3395,3400,3400,3395,2125
|
|
20241007,113900,508904640,3405,3405,3405,3405,25
|
|
20241007,113800,508819515,3410,3410,3410,3410,0
|
|
20241007,113700,508819515,3410,3410,3410,3410,0
|
|
20241007,113600,508819515,3410,3410,3410,3410,0
|
|
20241007,113500,508819515,3410,3410,3410,3410,1
|
|
20241007,113400,508816105,3410,3405,3410,3405,110
|
|
20241007,113300,508441505,3405,3405,3405,3405,0
|
|
20241007,113200,508441505,3405,3410,3410,3405,305
|
|
20241007,113100,507401980,3410,3410,3410,3410,0
|
|
20241007,113000,507401980,3410,3405,3410,3405,2135
|
|
20241007,112900,500124800,3410,3410,3410,3410,0
|
|
20241007,112800,500124800,3410,3410,3410,3410,30
|
|
20241007,112700,500022500,3410,3410,3410,3410,0
|
|
20241007,112600,500022500,3410,3410,3410,3410,30
|
|
20241007,112500,499920200,3405,3405,3405,3405,853
|
|
20241007,112400,497015735,3405,3405,3405,3405,347
|
|
20241007,112300,495834200,3410,3410,3410,3410,730
|
|
20241007,112200,493344900,3415,3415,3415,3415,191
|
|
20241007,112100,492692635,3410,3410,3410,3410,1000
|
|
20241007,112000,489282635,3410,3410,3410,3410,243
|
|
20241007,111900,488454005,3410,3410,3410,3410,960
|
|
20241007,111800,485180405,3405,3410,3410,3405,818
|
|
20241007,111700,482392525,3410,3410,3410,3410,800
|
|
20241007,111600,479664525,3410,3405,3410,3405,2902
|
|
20241007,111500,469769705,3405,3405,3405,3405,114
|
|
20241007,111400,469381535,3405,3405,3405,3405,365
|
|
20241007,111300,468138710,3405,3400,3405,3400,2735
|
|
20241007,111200,458831890,3405,3405,3405,3405,0
|
|
20241007,111100,458831890,3405,3405,3405,3405,0
|
|
20241007,111000,458831890,3405,3405,3405,3405,1
|
|
20241007,110900,458828485,3400,3395,3400,3395,650
|
|
20241007,110800,456620485,3395,3395,3395,3395,1482
|
|
20241007,110700,451589095,3395,3395,3395,3395,2
|
|
20241007,110600,451582305,3395,3395,3395,3395,499
|
|
20241007,110500,449888200,3395,3395,3395,3395,3
|
|
20241007,110400,449878015,3410,3395,3410,3395,10
|
|
20241007,110300,449844050,3395,3395,3395,3395,7
|
|
20241007,110200,449820285,3395,3395,3395,3395,421
|
|
20241007,110100,448390990,3395,3395,3395,3395,23
|
|
20241007,110000,448312905,3410,3405,3410,3405,24
|
|
20241007,105900,448231160,3405,3405,3405,3405,5
|
|
20241007,105800,448214135,3405,3390,3405,3390,1441
|
|
20241007,105700,443307680,3405,3390,3405,3390,571
|
|
20241007,105600,441371625,3400,3400,3400,3400,54
|
|
20241007,105500,441188025,3400,3400,3400,3400,1
|
|
20241007,105400,441184625,3400,3400,3400,3400,0
|
|
20241007,105300,441184625,3400,3400,3400,3400,1128
|
|
20241007,105200,437349425,3400,3390,3400,3390,700
|
|
20241007,105100,434971425,3400,3390,3400,3390,479
|
|
20241007,105000,433347605,3390,3395,3395,3390,800
|
|
20241007,104900,430632565,3400,3400,3400,3395,839
|
|
20241007,104800,427784010,3400,3400,3400,3400,51
|
|
20241007,104700,427610610,3400,3400,3400,3400,221
|
|
20241007,104600,426859210,3400,3395,3400,3395,300
|
|
20241007,104500,425840705,3400,3400,3400,3400,1
|
|
20241007,104400,425837305,3405,3405,3405,3405,0
|
|
20241007,104300,425837305,3405,3405,3405,3405,38
|
|
20241007,104200,425707915,3405,3405,3405,3405,0
|
|
20241007,104100,425707915,3405,3405,3405,3405,0
|
|
20241007,104000,425707915,3405,3405,3405,3405,320
|
|
20241007,103900,424618315,3405,3410,3410,3405,38
|
|
20241007,103800,424488885,3405,3405,3405,3405,1285
|
|
20241007,103700,420113460,3405,3400,3405,3400,3316
|
|
20241007,103600,408833770,3400,3395,3400,3395,1008
|
|
20241007,103500,405411570,3390,3385,3390,3385,890
|
|
20241007,103400,402398625,3395,3385,3400,3385,1639
|
|
20241007,103300,396833540,3395,3390,3395,3385,323
|
|
20241007,103200,395739850,3395,3395,3395,3395,241
|
|
20241007,103100,394921655,3400,3400,3400,3400,33
|
|
20241007,103000,394809455,3400,3405,3405,3400,223
|
|
20241007,102900,394051005,3405,3405,3405,3405,0
|
|
20241007,102800,394051005,3405,3410,3410,3400,2946
|
|
20241007,102700,384033625,3410,3400,3410,3400,122
|
|
20241007,102600,383617635,3410,3410,3410,3410,0
|
|
20241007,102500,383617635,3410,3410,3410,3410,8
|
|
20241007,102400,383590355,3400,3405,3410,3400,350
|
|
20241007,102300,382398600,3400,3405,3405,3400,255
|
|
20241007,102200,381531570,3405,3405,3405,3405,1373
|
|
20241007,102100,376856505,3405,3400,3405,3400,1013
|
|
20241007,102000,373407250,3405,3400,3405,3400,1755
|
|
20241007,101900,367436675,3395,3395,3395,3395,130
|
|
20241007,101800,366995325,3395,3390,3395,3390,150
|
|
20241007,101700,366486225,3390,3390,3390,3390,500
|
|
20241007,101600,364791225,3395,3400,3400,3395,130
|
|
20241007,101500,364349775,3400,3400,3400,3400,0
|
|
20241007,101400,364349775,3400,3400,3400,3400,0
|
|
20241007,101300,364349775,3400,3390,3400,3390,542
|
|
20241007,101200,362509455,3400,3400,3400,3400,400
|
|
20241007,101100,361149455,3400,3390,3400,3385,2780
|
|
20241007,101000,351721510,3405,3405,3405,3405,1
|
|
20241007,100900,351718105,3395,3405,3405,3395,536
|
|
20241007,100800,349896410,3410,3405,3410,3405,6
|
|
20241007,100700,349875975,3410,3410,3410,3400,706
|
|
20241007,100600,347474325,3405,3390,3405,3390,11525
|
|
20241007,100500,308290090,3395,3400,3400,3390,208
|
|
20241007,100400,307583895,3400,3390,3400,3390,4570
|
|
20241007,100300,292063995,3395,3395,3395,3395,1294
|
|
20241007,100200,287670865,3395,3395,3395,3395,9
|
|
20241007,100100,287640310,3395,3385,3395,3375,8476
|
|
20241007,100000,258945265,3375,3375,3375,3375,50
|
|
20241007,095900,258776515,3375,3380,3380,3375,150
|
|
20241007,095800,258270015,3380,3380,3380,3380,13
|
|
20241007,095700,258226075,3385,3375,3385,3375,292
|
|
20241007,095600,257239075,3375,3390,3390,3375,205
|
|
20241007,095500,256545700,3390,3390,3390,3390,2950
|
|
20241007,095400,246545200,3390,3380,3390,3380,2307
|
|
20241007,095300,238739330,3380,3370,3380,3370,1710
|
|
20241007,095200,232970185,3365,3375,3375,3365,30
|
|
20241007,095100,232868945,3365,3370,3370,3365,501
|
|
20241007,095000,231180885,3360,3360,3360,3360,0
|
|
20241007,094900,231180885,3360,3370,3370,3360,441
|
|
20241007,094800,229694735,3370,3370,3370,3370,1
|
|
20241007,094700,229691365,3360,3370,3370,3360,2042
|
|
20241007,094600,222825825,3365,3365,3365,3365,153
|
|
20241007,094500,222310980,3360,3360,3360,3360,80
|
|
20241007,094400,222042180,3370,3360,3370,3360,431
|
|
20241007,094300,220590310,3355,3350,3355,3350,793
|
|
20241007,094200,217933685,3350,3355,3355,3350,2685
|
|
20241007,094100,208932330,3355,3355,3370,3355,468
|
|
20241007,094000,207362175,3370,3370,3370,3370,10
|
|
20241007,093900,207328475,3375,3375,3375,3375,4
|
|
20241007,093800,207314975,3355,3370,3370,3355,3351
|
|
20241007,093700,196069880,3370,3375,3375,3370,1123
|
|
20241007,093600,192285270,3375,3375,3375,3375,709
|
|
20241007,093500,189892395,3375,3370,3380,3370,1496
|
|
20241007,093400,184843400,3375,3375,3375,3375,6
|
|
20241007,093300,184823150,3370,3365,3375,3365,6615
|
|
20241007,093200,162515265,3365,3370,3370,3365,2382
|
|
20241007,093100,154498000,3375,3375,3375,3370,1115
|
|
20241007,093000,150735480,3375,3380,3380,3375,923
|
|
20241007,092900,147617805,3380,3375,3380,3375,876
|
|
20241007,092800,144657175,3370,3370,3370,3370,481
|
|
20241007,092700,143036205,3365,3380,3380,3365,1291
|
|
20241007,092600,138683085,3380,3385,3385,3370,2123
|
|
20241007,092500,131505860,3385,3365,3385,3365,1714
|
|
20241007,092400,125717880,3365,3345,3365,3345,4178
|
|
20241007,092300,111706700,3340,3335,3345,3335,829
|
|
20241007,092200,108941395,3335,3335,3345,3330,1402
|
|
20241007,092100,104269280,3335,3335,3345,3335,129
|
|
20241007,092000,103839055,3335,3335,3335,3335,212
|
|
20241007,091900,103132035,3340,3345,3345,3340,4372
|
|
20241007,091800,88524890,3345,3345,3345,3345,103
|
|
20241007,091700,88180355,3345,3335,3350,3335,1969
|
|
20241007,091600,81600925,3335,3335,3335,3335,1388
|
|
20241007,091500,76971945,3340,3335,3340,3335,302
|
|
20241007,091400,75964075,3335,3330,3335,3330,259
|
|
20241007,091300,75101310,3330,3330,3330,3330,1053
|
|
20241007,091200,71594820,3330,3330,3330,3330,250
|
|
20241007,091100,70762320,3325,3325,3325,3325,500
|
|
20241007,091000,69099820,3320,3320,3330,3320,6381
|
|
20241007,090900,47886385,3320,3320,3320,3315,388
|
|
20241007,090800,46598365,3320,3315,3320,3315,2056
|
|
20241007,090700,39781710,3315,3305,3315,3295,6188
|
|
20241007,090600,19340455,3315,3315,3315,3305,16
|
|
20241007,090500,19287425,3305,3320,3320,3305,1189
|
|
20241007,090400,15353110,3320,3315,3320,3305,1351
|
|
20241007,090300,10880205,3315,3315,3315,3315,817
|
|
20241007,090200,8171850,3315,3305,3315,3305,890
|
|
20241007,090100,5221620,3315,3305,3315,3305,153
|
|
20241007,090000,4715925,3305,3305,3305,3305,1110
|