667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200400,2566755000,13440,13440,13440,13440,4399
|
|
20241007,200300,2566755000,13440,13440,13440,13440,0
|
|
20241007,200200,2566755000,13440,13440,13440,13440,0
|
|
20241007,200100,2566755000,13440,13440,13440,13440,0
|
|
20241007,200000,2566755000,13440,13440,13440,13440,0
|
|
20241007,195900,2566755000,13440,13440,13440,13440,0
|
|
20241007,195800,2566755000,13440,13440,13440,13440,0
|
|
20241007,195700,2566755000,13440,13440,13440,13440,0
|
|
20241007,195600,2566755000,13440,13440,13440,13440,0
|
|
20241007,195500,2566755000,13440,13440,13440,13440,0
|
|
20241007,195400,2566755000,13440,13440,13440,13440,0
|
|
20241007,195300,2566755000,13440,13440,13440,13440,0
|
|
20241007,195200,2566755000,13440,13440,13440,13440,0
|
|
20241007,195100,2566755000,13440,13440,13440,13440,0
|
|
20241007,195000,2566755000,13440,13440,13440,13440,0
|
|
20241007,194900,2566755000,13440,13440,13440,13440,0
|
|
20241007,194800,2566755000,13440,13440,13440,13440,0
|
|
20241007,194700,2566755000,13440,13440,13440,13440,0
|
|
20241007,194600,2566755000,13440,13440,13440,13440,0
|
|
20241007,194500,2566755000,13440,13440,13440,13440,0
|
|
20241007,194400,2566755000,13440,13440,13440,13440,0
|
|
20241007,194300,2566755000,13440,13440,13440,13440,0
|
|
20241007,194200,2566755000,13440,13440,13440,13440,0
|
|
20241007,194100,2566755000,13440,13440,13440,13440,0
|
|
20241007,194000,2566755000,13440,13440,13440,13440,0
|
|
20241007,193900,2566755000,13440,13440,13440,13440,0
|
|
20241007,193800,2566755000,13440,13440,13440,13440,0
|
|
20241007,193700,2566755000,13440,13440,13440,13440,0
|
|
20241007,193600,2566755000,13440,13440,13440,13440,0
|
|
20241007,193500,2566755000,13440,13440,13440,13440,0
|
|
20241007,193400,2566755000,13440,13440,13440,13440,4399
|
|
20241007,193300,2566755000,13440,13440,13440,13440,0
|
|
20241007,193200,2566755000,13440,13440,13440,13440,0
|
|
20241007,193100,2566755000,13440,13440,13440,13440,0
|
|
20241007,193000,2566755000,13440,13440,13440,13440,0
|
|
20241007,192900,2566755000,13440,13440,13440,13440,0
|
|
20241007,192800,2566755000,13440,13440,13440,13440,0
|
|
20241007,192700,2566755000,13440,13440,13440,13440,0
|
|
20241007,192600,2566755000,13440,13440,13440,13440,0
|
|
20241007,192500,2566755000,13440,13440,13440,13440,0
|
|
20241007,192400,2566755000,13440,13440,13440,13440,0
|
|
20241007,192300,2566755000,13440,13440,13440,13440,0
|
|
20241007,192200,2566755000,13440,13440,13440,13440,0
|
|
20241007,192100,2566755000,13440,13440,13440,13440,0
|
|
20241007,192000,2566755000,13440,13440,13440,13440,0
|
|
20241007,191900,2566755000,13440,13440,13440,13440,0
|
|
20241007,191800,2566755000,13440,13440,13440,13440,0
|
|
20241007,191700,2566755000,13440,13440,13440,13440,0
|
|
20241007,191600,2566755000,13440,13440,13440,13440,0
|
|
20241007,191500,2566755000,13440,13440,13440,13440,0
|
|
20241007,191400,2566755000,13440,13440,13440,13440,0
|
|
20241007,191300,2566755000,13440,13440,13440,13440,0
|
|
20241007,191200,2566755000,13440,13440,13440,13440,0
|
|
20241007,191100,2566755000,13440,13440,13440,13440,0
|
|
20241007,191000,2566755000,13440,13440,13440,13440,0
|
|
20241007,190900,2566755000,13440,13440,13440,13440,0
|
|
20241007,190800,2566755000,13440,13440,13440,13440,0
|
|
20241007,190700,2566755000,13440,13440,13440,13440,0
|
|
20241007,190600,2566755000,13440,13440,13440,13440,0
|
|
20241007,190500,2566755000,13440,13440,13440,13440,0
|
|
20241007,190400,2566755000,13440,13440,13440,13440,4399
|
|
20241007,190300,2566755000,13440,13440,13440,13440,0
|
|
20241007,190200,2566755000,13440,13440,13440,13440,0
|
|
20241007,190100,2566755000,13440,13440,13440,13440,0
|
|
20241007,190000,2566755000,13440,13440,13440,13440,0
|
|
20241007,185900,2566755000,13440,13440,13440,13440,0
|
|
20241007,185800,2566755000,13440,13440,13440,13440,0
|
|
20241007,185700,2566755000,13440,13440,13440,13440,0
|
|
20241007,185600,2566755000,13440,13440,13440,13440,0
|
|
20241007,185500,2566755000,13440,13440,13440,13440,0
|
|
20241007,185400,2566755000,13440,13440,13440,13440,0
|
|
20241007,185300,2566755000,13440,13440,13440,13440,0
|
|
20241007,185200,2566755000,13440,13440,13440,13440,0
|
|
20241007,185100,2566755000,13440,13440,13440,13440,0
|
|
20241007,185000,2566755000,13440,13440,13440,13440,0
|
|
20241007,184900,2566755000,13440,13440,13440,13440,0
|
|
20241007,184800,2566755000,13440,13440,13440,13440,0
|
|
20241007,184700,2566755000,13440,13440,13440,13440,0
|
|
20241007,184600,2566755000,13440,13440,13440,13440,0
|
|
20241007,184500,2566755000,13440,13440,13440,13440,0
|
|
20241007,184400,2566755000,13440,13440,13440,13440,0
|
|
20241007,184300,2566755000,13440,13440,13440,13440,0
|
|
20241007,184200,2566755000,13440,13440,13440,13440,0
|
|
20241007,184100,2566755000,13440,13440,13440,13440,0
|
|
20241007,184000,2566755000,13440,13440,13440,13440,0
|
|
20241007,183900,2566755000,13440,13440,13440,13440,0
|
|
20241007,183800,2566755000,13440,13440,13440,13440,0
|
|
20241007,183700,2566755000,13440,13440,13440,13440,0
|
|
20241007,183600,2566755000,13440,13440,13440,13440,0
|
|
20241007,183500,2566755000,13440,13440,13440,13440,0
|
|
20241007,183400,2566755000,13440,13440,13440,13440,4399
|
|
20241007,183300,2566755000,13440,13440,13440,13440,0
|
|
20241007,183200,2566755000,13440,13440,13440,13440,0
|
|
20241007,183100,2566755000,13440,13440,13440,13440,0
|
|
20241007,183000,2566755000,13440,13440,13440,13440,0
|
|
20241007,182900,2566755000,13440,13440,13440,13440,0
|
|
20241007,182800,2566755000,13440,13440,13440,13440,0
|
|
20241007,182700,2566755000,13440,13440,13440,13440,0
|
|
20241007,182600,2566755000,13440,13440,13440,13440,0
|
|
20241007,182500,2566755000,13440,13440,13440,13440,0
|
|
20241007,182400,2566755000,13440,13440,13440,13440,0
|
|
20241007,182300,2566755000,13440,13440,13440,13440,0
|
|
20241007,182200,2566755000,13440,13440,13440,13440,0
|
|
20241007,182100,2566755000,13440,13440,13440,13440,0
|
|
20241007,182000,2566755000,13440,13440,13440,13440,0
|
|
20241007,181900,2566755000,13440,13440,13440,13440,0
|
|
20241007,181800,2566755000,13440,13440,13440,13440,0
|
|
20241007,181700,2566755000,13440,13440,13440,13440,0
|
|
20241007,181600,2566755000,13440,13440,13440,13440,0
|
|
20241007,181500,2566755000,13440,13440,13440,13440,0
|
|
20241007,181400,2566755000,13440,13440,13440,13440,0
|
|
20241007,181300,2566755000,13440,13440,13440,13440,0
|
|
20241007,181200,2566755000,13440,13440,13440,13440,0
|
|
20241007,181100,2566755000,13440,13440,13440,13440,0
|
|
20241007,181000,2566755000,13440,13440,13440,13440,0
|
|
20241007,180900,2566755000,13440,13440,13440,13440,0
|
|
20241007,180800,2566755000,13440,13440,13440,13440,0
|
|
20241007,180700,2566755000,13440,13440,13440,13440,0
|
|
20241007,180600,2566755000,13440,13440,13440,13440,0
|
|
20241007,180500,2566755000,13440,13440,13440,13440,0
|
|
20241007,180400,2566755000,13440,13440,13440,13440,4399
|
|
20241007,180300,2566755000,13440,13440,13440,13440,0
|
|
20241007,180200,2566755000,13440,13440,13440,13440,0
|
|
20241007,180100,2566755000,13440,13440,13440,13440,0
|
|
20241007,180000,2566755000,13440,13440,13440,13440,0
|
|
20241007,175900,2566755000,13440,13440,13440,13440,0
|
|
20241007,175800,2566755000,13440,13440,13440,13440,0
|
|
20241007,175700,2566755000,13440,13440,13440,13440,0
|
|
20241007,175600,2566755000,13440,13440,13440,13440,0
|
|
20241007,175500,2566755000,13440,13440,13440,13440,0
|
|
20241007,175400,2566755000,13440,13440,13440,13440,0
|
|
20241007,175300,2566755000,13440,13440,13440,13440,0
|
|
20241007,175200,2566755000,13440,13440,13440,13440,0
|
|
20241007,175100,2566755000,13440,13440,13440,13440,0
|
|
20241007,175000,2566755000,13440,13440,13440,13440,0
|
|
20241007,174900,2566755000,13440,13440,13440,13440,0
|
|
20241007,174800,2566755000,13440,13440,13440,13440,0
|
|
20241007,174700,2566755000,13440,13440,13440,13440,0
|
|
20241007,174600,2566755000,13440,13440,13440,13440,0
|
|
20241007,174500,2566755000,13440,13440,13440,13440,0
|
|
20241007,174400,2566755000,13440,13440,13440,13440,0
|
|
20241007,174300,2566755000,13440,13440,13440,13440,0
|
|
20241007,174200,2566755000,13440,13440,13440,13440,0
|
|
20241007,174100,2566755000,13440,13440,13440,13440,0
|
|
20241007,174000,2566755000,13440,13440,13440,13440,0
|
|
20241007,173900,2566755000,13440,13440,13440,13440,0
|
|
20241007,173800,2566755000,13440,13440,13440,13440,0
|
|
20241007,173700,2566755000,13440,13440,13440,13440,0
|
|
20241007,173600,2566755000,13440,13440,13440,13440,0
|
|
20241007,173500,2566755000,13440,13440,13440,13440,0
|
|
20241007,173400,2566755000,13440,13440,13440,13440,4399
|
|
20241007,173300,2566755000,13440,13440,13440,13440,0
|
|
20241007,173200,2566755000,13440,13440,13440,13440,0
|
|
20241007,173100,2566755000,13440,13440,13440,13440,0
|
|
20241007,173000,2566755000,13440,13440,13440,13440,0
|
|
20241007,172900,2566755000,13440,13440,13440,13440,0
|
|
20241007,172800,2566755000,13440,13440,13440,13440,0
|
|
20241007,172700,2566755000,13440,13440,13440,13440,0
|
|
20241007,172600,2566755000,13440,13440,13440,13440,0
|
|
20241007,172500,2566755000,13440,13440,13440,13440,0
|
|
20241007,172400,2566755000,13440,13440,13440,13440,0
|
|
20241007,172300,2566755000,13440,13440,13440,13440,0
|
|
20241007,172200,2566755000,13440,13440,13440,13440,0
|
|
20241007,172100,2566755000,13440,13440,13440,13440,0
|
|
20241007,172000,2566755000,13440,13440,13440,13440,0
|
|
20241007,171900,2566755000,13440,13440,13440,13440,0
|
|
20241007,171800,2566755000,13440,13440,13440,13440,0
|
|
20241007,171700,2566755000,13440,13440,13440,13440,0
|
|
20241007,171600,2566755000,13440,13440,13440,13440,0
|
|
20241007,171500,2566755000,13440,13440,13440,13440,0
|
|
20241007,171400,2566755000,13440,13440,13440,13440,0
|
|
20241007,171300,2566755000,13440,13440,13440,13440,0
|
|
20241007,171200,2566755000,13440,13440,13440,13440,0
|
|
20241007,171100,2566755000,13440,13440,13440,13440,0
|
|
20241007,171000,2566755000,13440,13440,13440,13440,0
|
|
20241007,170900,2566755000,13440,13440,13440,13440,0
|
|
20241007,170800,2566755000,13440,13440,13440,13440,0
|
|
20241007,170700,2566755000,13440,13440,13440,13440,0
|
|
20241007,170600,2566755000,13440,13440,13440,13440,0
|
|
20241007,170500,2566755000,13440,13440,13440,13440,0
|
|
20241007,170400,2566755000,13440,13440,13440,13440,4399
|
|
20241007,170300,2566755000,13440,13440,13440,13440,0
|
|
20241007,170200,2566755000,13440,13440,13440,13440,0
|
|
20241007,170100,2566755000,13440,13440,13440,13440,0
|
|
20241007,170000,2566755000,13440,13440,13440,13440,0
|
|
20241007,165900,2566755000,13440,13440,13440,13440,0
|
|
20241007,165800,2566755000,13440,13440,13440,13440,0
|
|
20241007,165700,2566755000,13440,13440,13440,13440,0
|
|
20241007,165600,2566755000,13440,13440,13440,13440,0
|
|
20241007,165500,2566755000,13440,13440,13440,13440,0
|
|
20241007,165400,2566755000,13440,13440,13440,13440,0
|
|
20241007,165300,2566755000,13440,13440,13440,13440,0
|
|
20241007,165200,2566755000,13440,13440,13440,13440,0
|
|
20241007,165100,2566755000,13440,13440,13440,13440,0
|
|
20241007,165000,2566755000,13440,13440,13440,13440,0
|
|
20241007,164900,2566755000,13440,13440,13440,13440,0
|
|
20241007,164800,2566755000,13440,13440,13440,13440,0
|
|
20241007,164700,2566755000,13440,13440,13440,13440,0
|
|
20241007,164600,2566755000,13440,13440,13440,13440,0
|
|
20241007,164500,2566755000,13440,13440,13440,13440,0
|
|
20241007,164400,2566755000,13440,13440,13440,13440,0
|
|
20241007,164300,2566755000,13440,13440,13440,13440,0
|
|
20241007,164200,2566755000,13440,13440,13440,13440,0
|
|
20241007,164100,2566755000,13440,13440,13440,13440,0
|
|
20241007,164000,2566755000,13440,13440,13440,13440,0
|
|
20241007,163900,2566755000,13440,13440,13440,13440,0
|
|
20241007,163800,2566755000,13440,13440,13440,13440,0
|
|
20241007,163700,2566755000,13440,13440,13440,13440,0
|
|
20241007,163600,2566755000,13440,13440,13440,13440,0
|
|
20241007,163500,2566755000,13440,13440,13440,13440,0
|
|
20241007,163400,2566755000,13440,13440,13440,13440,4399
|
|
20241007,163300,2566755000,13440,13440,13440,13440,0
|
|
20241007,163200,2566755000,13440,13440,13440,13440,0
|
|
20241007,163100,2566755000,13440,13440,13440,13440,0
|
|
20241007,163000,2566755000,13440,13440,13440,13440,0
|
|
20241007,162900,2566755000,13440,13440,13440,13440,0
|
|
20241007,162800,2566755000,13440,13440,13440,13440,0
|
|
20241007,162700,2566755000,13440,13440,13440,13440,0
|
|
20241007,162600,2566755000,13440,13440,13440,13440,0
|
|
20241007,162500,2566755000,13440,13440,13440,13440,0
|
|
20241007,162400,2566755000,13440,13440,13440,13440,0
|
|
20241007,162300,2566755000,13440,13440,13440,13440,0
|
|
20241007,162200,2566755000,13440,13440,13440,13440,0
|
|
20241007,162100,2566755000,13440,13440,13440,13440,0
|
|
20241007,162000,2566755000,13440,13440,13440,13440,0
|
|
20241007,161900,2566755000,13440,13440,13440,13440,0
|
|
20241007,161800,2566755000,13440,13440,13440,13440,0
|
|
20241007,161700,2566755000,13440,13440,13440,13440,0
|
|
20241007,161600,2566755000,13440,13440,13440,13440,0
|
|
20241007,161500,2566755000,13440,13440,13440,13440,0
|
|
20241007,161400,2566755000,13440,13440,13440,13440,0
|
|
20241007,161300,2566755000,13440,13440,13440,13440,0
|
|
20241007,161200,2566755000,13440,13440,13440,13440,0
|
|
20241007,161100,2566755000,13440,13440,13440,13440,0
|
|
20241007,161000,2566755000,13440,13440,13440,13440,0
|
|
20241007,160900,2566755000,13440,13440,13440,13440,0
|
|
20241007,160800,2566755000,13440,13440,13440,13440,0
|
|
20241007,160700,2566755000,13440,13440,13440,13440,0
|
|
20241007,160600,2566755000,13440,13440,13440,13440,0
|
|
20241007,160500,2566755000,13440,13440,13440,13440,0
|
|
20241007,160400,2566755000,13440,13440,13440,13440,4399
|
|
20241007,160300,2566755000,13440,13440,13440,13440,0
|
|
20241007,160200,2566755000,13440,13440,13440,13440,0
|
|
20241007,160100,2566755000,13440,13440,13440,13440,0
|
|
20241007,160000,2566755000,13440,13440,13440,13440,0
|
|
20241007,155900,2566755000,13440,13440,13440,13440,0
|
|
20241007,155800,2566755000,13440,13440,13440,13440,0
|
|
20241007,155700,2566755000,13440,13440,13440,13440,0
|
|
20241007,155600,2566755000,13440,13440,13440,13440,0
|
|
20241007,155500,2566755000,13440,13440,13440,13440,0
|
|
20241007,155400,2566755000,13440,13440,13440,13440,0
|
|
20241007,155300,2566755000,13440,13440,13440,13440,0
|
|
20241007,155200,2566755000,13440,13440,13440,13440,0
|
|
20241007,155100,2566755000,13440,13440,13440,13440,0
|
|
20241007,155000,2566755000,13440,13440,13440,13440,0
|
|
20241007,154900,2566755000,13440,13440,13440,13440,0
|
|
20241007,154800,2566755000,13440,13440,13440,13440,0
|
|
20241007,154700,2566755000,13440,13440,13440,13440,0
|
|
20241007,154600,2566755000,13440,13440,13440,13440,0
|
|
20241007,154500,2566755000,13440,13440,13440,13440,0
|
|
20241007,154400,2566755000,13440,13440,13440,13440,0
|
|
20241007,154300,2566755000,13440,13440,13440,13440,0
|
|
20241007,154200,2566755000,13440,13440,13440,13440,0
|
|
20241007,154100,2566755000,13440,13440,13440,13440,0
|
|
20241007,154000,2566755000,13440,13440,13440,13440,0
|
|
20241007,153900,2566755000,13440,13440,13440,13440,0
|
|
20241007,153800,2566755000,13440,13440,13440,13440,0
|
|
20241007,153700,2566755000,13440,13440,13440,13440,0
|
|
20241007,153600,2566755000,13440,13440,13440,13440,0
|
|
20241007,153500,2566755000,13440,13440,13440,13440,0
|
|
20241007,153400,2566755000,13440,13440,13440,13440,4399
|
|
20241007,153300,2566755000,13440,13440,13440,13440,0
|
|
20241007,153200,2566755000,13440,13440,13440,13440,0
|
|
20241007,153100,2566755000,13440,13440,13440,13440,0
|
|
20241007,153000,2566755000,13440,13440,13440,13440,4399
|
|
20241007,152900,2507632440,13430,13430,13430,13430,0
|
|
20241007,152800,2507632440,13430,13430,13430,13430,0
|
|
20241007,152700,2507632440,13430,13430,13430,13430,0
|
|
20241007,152600,2507632440,13430,13430,13430,13430,0
|
|
20241007,152500,2507632440,13430,13430,13430,13430,0
|
|
20241007,152400,2507632440,13430,13430,13430,13430,0
|
|
20241007,152300,2507632440,13430,13430,13430,13430,0
|
|
20241007,152200,2507632440,13430,13430,13430,13430,0
|
|
20241007,152100,2507632440,13430,13430,13430,13430,0
|
|
20241007,152000,2507632440,13430,13430,13430,13430,0
|
|
20241007,151900,2507632440,13430,13430,13430,13430,845
|
|
20241007,151800,2496284090,13430,13420,13430,13420,98
|
|
20241007,151700,2494968450,13410,13410,13410,13410,590
|
|
20241007,151600,2487056550,13430,13420,13430,13420,132
|
|
20241007,151500,2485283810,13420,13410,13440,13410,876
|
|
20241007,151400,2473524780,13410,13410,13410,13410,385
|
|
20241007,151300,2468361930,13410,13420,13420,13410,337
|
|
20241007,151200,2463841490,13420,13420,13420,13420,103
|
|
20241007,151100,2462459230,13420,13420,13420,13420,1752
|
|
20241007,151000,2438947390,13420,13420,13420,13420,44
|
|
20241007,150900,2438356910,13430,13430,13430,13430,0
|
|
20241007,150800,2438356910,13430,13430,13430,13430,10
|
|
20241007,150700,2438222610,13430,13420,13430,13420,1256
|
|
20241007,150600,2421363520,13420,13420,13420,13420,0
|
|
20241007,150500,2421363520,13420,13420,13420,13420,274
|
|
20241007,150400,2417686440,13420,13420,13420,13420,102
|
|
20241007,150300,2416317600,13420,13420,13420,13410,349
|
|
20241007,150200,2411634040,13420,13420,13420,13410,278
|
|
20241007,150100,2407905790,13420,13400,13420,13400,246
|
|
20241007,150000,2404606970,13400,13420,13420,13400,500
|
|
20241007,145900,2397902730,13420,13410,13420,13410,367
|
|
20241007,145800,2392978700,13410,13410,13410,13410,200
|
|
20241007,145700,2390296700,13410,13420,13420,13410,11
|
|
20241007,145600,2390149180,13410,13410,13410,13410,0
|
|
20241007,145500,2390149180,13410,13410,13410,13410,0
|
|
20241007,145400,2390149180,13410,13410,13410,13410,185
|
|
20241007,145300,2387668330,13450,13440,13450,13440,406
|
|
20241007,145200,2382210430,13440,13410,13440,13410,1531
|
|
20241007,145100,2361650930,13410,13410,13410,13410,461
|
|
20241007,145000,2355468920,13380,13380,13400,13380,963
|
|
20241007,144900,2342573750,13370,13370,13390,13370,387
|
|
20241007,144800,2337398540,13370,13370,13370,13370,401
|
|
20241007,144700,2332037170,13370,13380,13380,13370,995
|
|
20241007,144600,2318726180,13390,13390,13390,13390,427
|
|
20241007,144500,2313008650,13380,13390,13390,13380,480
|
|
20241007,144400,2306581950,13390,13390,13390,13390,103
|
|
20241007,144300,2305202780,13390,13390,13390,13390,55
|
|
20241007,144200,2304466330,13390,13390,13390,13390,0
|
|
20241007,144100,2304466330,13390,13400,13400,13390,100
|
|
20241007,144000,2303126840,13400,13400,13400,13400,140
|
|
20241007,143900,2301250840,13400,13410,13410,13400,86
|
|
20241007,143800,2300098430,13390,13390,13390,13390,0
|
|
20241007,143700,2300098430,13390,13400,13410,13390,425
|
|
20241007,143600,2294406030,13400,13400,13400,13400,5
|
|
20241007,143500,2294339030,13400,13400,13400,13400,142
|
|
20241007,143400,2292436230,13410,13420,13420,13410,560
|
|
20241007,143300,2284926620,13410,13430,13430,13410,582
|
|
20241007,143200,2277113060,13430,13430,13430,13430,14
|
|
20241007,143100,2276925040,13440,13440,13440,13440,282
|
|
20241007,143000,2273134960,13440,13430,13440,13430,144
|
|
20241007,142900,2271199610,13430,13420,13430,13420,234
|
|
20241007,142800,2268057470,13420,13430,13440,13420,661
|
|
20241007,142700,2259183240,13430,13410,13440,13410,454
|
|
20241007,142600,2253082900,13430,13430,13430,13430,17
|
|
20241007,142500,2252854590,13440,13430,13440,13430,80
|
|
20241007,142400,2251780180,13440,13430,13440,13430,6
|
|
20241007,142300,2251699550,13430,13420,13430,13420,396
|
|
20241007,142200,2246384460,13410,13410,13410,13400,97
|
|
20241007,142100,2245083760,13410,13390,13410,13380,46
|
|
20241007,142000,2244467170,13410,13380,13410,13380,596
|
|
20241007,141900,2236478500,13380,13390,13400,13380,459
|
|
20241007,141800,2230330820,13380,13370,13380,13370,153
|
|
20241007,141700,2228284020,13370,13370,13370,13370,90
|
|
20241007,141600,2227080720,13370,13380,13380,13360,170
|
|
20241007,141500,2224808320,13380,13380,13380,13380,230
|
|
20241007,141400,2221730920,13390,13390,13390,13390,54
|
|
20241007,141300,2221007860,13390,13390,13390,13390,1
|
|
20241007,141200,2220994470,13390,13390,13390,13390,5
|
|
20241007,141100,2220927520,13390,13390,13390,13390,97
|
|
20241007,141000,2219628690,13390,13400,13400,13390,293
|
|
20241007,140900,2215705410,13410,13400,13410,13400,247
|
|
20241007,140800,2212395500,13400,13390,13400,13390,390
|
|
20241007,140700,2207171600,13380,13390,13390,13380,21
|
|
20241007,140600,2206890580,13390,13380,13390,13380,12
|
|
20241007,140500,2206729960,13390,13400,13400,13390,3
|
|
20241007,140400,2206689770,13400,13400,13400,13400,3005
|
|
20241007,140300,2166422770,13400,13380,13400,13380,831
|
|
20241007,140200,2155303970,13380,13400,13400,13380,80
|
|
20241007,140100,2154232070,13400,13400,13400,13400,0
|
|
20241007,140000,2154232070,13400,13400,13400,13400,207
|
|
20241007,135900,2151458270,13400,13380,13400,13380,567
|
|
20241007,135800,2143865120,13360,13360,13360,13360,11
|
|
20241007,135700,2143718160,13390,13390,13390,13390,0
|
|
20241007,135600,2143718160,13390,13370,13390,13370,222
|
|
20241007,135500,2140746380,13350,13340,13350,13340,45
|
|
20241007,135400,2140146030,13340,13370,13370,13340,539
|
|
20241007,135300,2132948340,13370,13370,13370,13370,0
|
|
20241007,135200,2132948340,13370,13400,13400,13370,1786
|
|
20241007,135100,2109035570,13400,13390,13400,13390,43
|
|
20241007,135000,2108459640,13390,13390,13410,13390,117
|
|
20241007,134900,2106891410,13390,13400,13400,13390,210
|
|
20241007,134800,2104078140,13400,13400,13400,13400,34
|
|
20241007,134700,2103622540,13400,13400,13400,13400,110
|
|
20241007,134600,2102148540,13400,13400,13400,13400,180
|
|
20241007,134500,2099736540,13400,13400,13400,13400,0
|
|
20241007,134400,2099736540,13400,13400,13400,13400,415
|
|
20241007,134300,2094175540,13400,13370,13400,13370,311
|
|
20241007,134200,2090011140,13370,13400,13400,13370,352
|
|
20241007,134100,2085299450,13400,13400,13410,13400,85
|
|
20241007,134000,2084160120,13410,13420,13420,13410,766
|
|
20241007,133900,2073885930,13430,13440,13440,13430,286
|
|
20241007,133800,2070043990,13450,13450,13450,13440,283
|
|
20241007,133700,2066238340,13460,13480,13480,13460,1295
|
|
20241007,133600,2048789440,13480,13470,13480,13470,3386
|
|
20241007,133500,2003160430,13460,13430,13460,13430,2108
|
|
20241007,133400,1974803440,13410,13440,13440,13410,1827
|
|
20241007,133300,1950293560,13440,13380,13440,13380,2750
|
|
20241007,133200,1913353410,13370,13380,13380,13370,141
|
|
20241007,133100,1911467240,13420,13400,13420,13390,298
|
|
20241007,133000,1907476300,13440,13410,13460,13410,3456
|
|
20241007,132900,1861047590,13420,13400,13420,13360,1667
|
|
20241007,132800,1838698000,13350,13360,13400,13350,3274
|
|
20241007,132700,1794890830,13360,13360,13360,13360,400
|
|
20241007,132600,1789546830,13350,13340,13350,13340,1092
|
|
20241007,132500,1774970680,13340,13340,13340,13340,864
|
|
20241007,132400,1763444920,13330,13330,13330,13330,87
|
|
20241007,132300,1762285210,13340,13330,13340,13330,100
|
|
20241007,132200,1760951710,13330,13340,13340,13320,324
|
|
20241007,132100,1756631790,13320,13310,13330,13310,1832
|
|
20241007,132000,1732222660,13310,13310,13310,13310,10
|
|
20241007,131900,1732089560,13310,13320,13320,13310,160
|
|
20241007,131800,1729959670,13320,13320,13320,13310,40
|
|
20241007,131700,1729426960,13310,13300,13310,13300,2544
|
|
20241007,131600,1695572370,13300,13300,13300,13300,0
|
|
20241007,131500,1695572370,13300,13300,13300,13300,24
|
|
20241007,131400,1695253170,13300,13300,13300,13300,50
|
|
20241007,131300,1694588170,13300,13300,13300,13300,16
|
|
20241007,131200,1694375370,13300,13300,13300,13290,122
|
|
20241007,131100,1692753180,13300,13300,13300,13300,1301
|
|
20241007,131000,1675449880,13300,13300,13300,13300,1
|
|
20241007,130900,1675436580,13290,13290,13290,13290,141
|
|
20241007,130800,1673562690,13290,13290,13290,13290,109
|
|
20241007,130700,1672114080,13290,13290,13290,13290,15
|
|
20241007,130600,1671914730,13300,13300,13300,13300,32
|
|
20241007,130500,1671489130,13300,13300,13300,13300,408
|
|
20241007,130400,1666062730,13280,13280,13280,13280,0
|
|
20241007,130300,1666062730,13280,13290,13290,13280,289
|
|
20241007,130200,1662221950,13290,13290,13290,13290,1
|
|
20241007,130100,1662208660,13290,13280,13290,13280,25
|
|
20241007,130000,1661876440,13280,13280,13280,13280,600
|
|
20241007,125900,1653908440,13280,13280,13280,13280,57
|
|
20241007,125800,1653151480,13290,13280,13290,13280,190
|
|
20241007,125700,1650627380,13290,13290,13290,13290,0
|
|
20241007,125600,1650627380,13290,13280,13290,13280,65
|
|
20241007,125500,1649764030,13280,13280,13280,13280,230
|
|
20241007,125400,1646709630,13290,13290,13290,13290,90
|
|
20241007,125300,1645513530,13280,13290,13290,13280,479
|
|
20241007,125200,1639148590,13290,13290,13290,13280,243
|
|
20241007,125100,1635919320,13290,13290,13290,13290,52
|
|
20241007,125000,1635228240,13290,13290,13290,13290,8
|
|
20241007,124900,1635121920,13300,13300,13300,13300,20
|
|
20241007,124800,1634855920,13290,13290,13290,13290,2
|
|
20241007,124700,1634829340,13300,13290,13300,13290,301
|
|
20241007,124600,1630829040,13290,13290,13290,13290,5
|
|
20241007,124500,1630762590,13300,13290,13300,13290,66
|
|
20241007,124400,1629884980,13290,13290,13290,13290,2
|
|
20241007,124300,1629858400,13300,13300,13300,13300,0
|
|
20241007,124200,1629858400,13300,13300,13300,13300,4
|
|
20241007,124100,1629805200,13300,13300,13300,13300,8
|
|
20241007,124000,1629698800,13300,13300,13300,13300,83
|
|
20241007,123900,1628594900,13300,13290,13300,13290,1172
|
|
20241007,123800,1613008160,13290,13290,13290,13290,38
|
|
20241007,123700,1612503140,13290,13280,13290,13280,535
|
|
20241007,123600,1605395480,13270,13270,13270,13270,55
|
|
20241007,123500,1604665630,13270,13270,13270,13270,31
|
|
20241007,123400,1604254260,13280,13280,13280,13280,210
|
|
20241007,123300,1601465460,13260,13260,13260,13260,0
|
|
20241007,123200,1601465460,13260,13260,13270,13260,294
|
|
20241007,123100,1597564520,13260,13250,13260,13250,2
|
|
20241007,123000,1597538010,13270,13260,13270,13260,551
|
|
20241007,122900,1590231240,13270,13270,13270,13270,1
|
|
20241007,122800,1590217970,13270,13270,13270,13270,240
|
|
20241007,122700,1587033170,13270,13260,13270,13260,91
|
|
20241007,122600,1585826500,13260,13260,13260,13260,93
|
|
20241007,122500,1584593320,13270,13270,13270,13270,1
|
|
20241007,122400,1584580050,13280,13280,13280,13280,300
|
|
20241007,122300,1580596050,13280,13280,13280,13260,486
|
|
20241007,122200,1574142090,13250,13250,13250,13250,2
|
|
20241007,122100,1574115590,13260,13260,13260,13260,135
|
|
20241007,122000,1572325490,13250,13270,13280,13250,1682
|
|
20241007,121900,1550007060,13250,13270,13270,13250,532
|
|
20241007,121800,1542957430,13270,13270,13270,13270,5
|
|
20241007,121700,1542891080,13250,13260,13260,13250,317
|
|
20241007,121600,1538688310,13270,13270,13270,13270,16
|
|
20241007,121500,1538475990,13280,13280,13280,13280,0
|
|
20241007,121400,1538475990,13280,13280,13280,13280,0
|
|
20241007,121300,1538475990,13280,13260,13280,13260,30
|
|
20241007,121200,1538077990,13260,13260,13270,13260,58
|
|
20241007,121100,1537308900,13260,13260,13260,13260,103
|
|
20241007,121000,1535943120,13290,13290,13290,13290,10
|
|
20241007,120900,1535810220,13300,13260,13300,13240,1774
|
|
20241007,120800,1512249500,13260,13260,13260,13260,62
|
|
20241007,120700,1511427380,13270,13270,13270,13270,5
|
|
20241007,120600,1511361030,13240,13270,13270,13230,907
|
|
20241007,120500,1499350920,13280,13280,13280,13280,100
|
|
20241007,120400,1498022920,13280,13280,13280,13280,0
|
|
20241007,120300,1498022920,13280,13280,13280,13280,1
|
|
20241007,120200,1498009640,13280,13270,13280,13270,256
|
|
20241007,120100,1494611920,13250,13260,13260,13250,95
|
|
20241007,120000,1493353070,13260,13260,13260,13260,36
|
|
20241007,115900,1492875710,13250,13250,13250,13250,111
|
|
20241007,115800,1491404960,13250,13260,13260,13250,63
|
|
20241007,115700,1490569960,13270,13270,13270,13270,360
|
|
20241007,115600,1485792760,13280,13280,13280,13280,0
|
|
20241007,115500,1485792760,13280,13280,13280,13280,8
|
|
20241007,115400,1485686520,13270,13280,13280,13270,100
|
|
20241007,115300,1484359300,13280,13270,13280,13270,272
|
|
20241007,115200,1480749750,13270,13280,13280,13270,368
|
|
20241007,115100,1475864710,13290,13290,13290,13290,0
|
|
20241007,115000,1475864710,13290,13290,13290,13290,276
|
|
20241007,114900,1472196670,13250,13300,13300,13250,781
|
|
20241007,114800,1461823620,13310,13300,13310,13300,72
|
|
20241007,114700,1460865520,13320,13310,13320,13290,517
|
|
20241007,114600,1453982660,13320,13290,13320,13290,1401
|
|
20241007,114500,1435346150,13290,13270,13290,13270,412
|
|
20241007,114400,1429876420,13280,13280,13280,13280,151
|
|
20241007,114300,1427871140,13280,13230,13280,13230,5523
|
|
20241007,114200,1354671310,13220,13220,13220,13220,0
|
|
20241007,114100,1354671310,13220,13210,13220,13210,330
|
|
20241007,114000,1350308850,13220,13220,13220,13220,45
|
|
20241007,113900,1349713950,13220,13210,13220,13210,72
|
|
20241007,113800,1348762230,13220,13210,13220,13210,437
|
|
20241007,113700,1342985100,13210,13210,13210,13210,701
|
|
20241007,113600,1333724890,13210,13210,13210,13210,580
|
|
20241007,113500,1326063090,13220,13210,13220,13210,700
|
|
20241007,113400,1316815990,13200,13210,13210,13200,64
|
|
20241007,113300,1315970650,13210,13200,13210,13200,813
|
|
20241007,113200,1305235750,13200,13200,13200,13200,29
|
|
20241007,113100,1304852950,13210,13210,13210,13210,1
|
|
20241007,113000,1304839740,13210,13210,13210,13200,472
|
|
20241007,112900,1298605350,13210,13220,13220,13210,51
|
|
20241007,112800,1297931590,13220,13220,13220,13220,100
|
|
20241007,112700,1296609590,13220,13220,13220,13220,89
|
|
20241007,112600,1295433010,13220,13220,13220,13220,155
|
|
20241007,112500,1293383910,13220,13210,13220,13210,466
|
|
20241007,112400,1287224570,13210,13210,13210,13210,24
|
|
20241007,112300,1286907530,13210,13200,13210,13200,335
|
|
20241007,112200,1282484410,13190,13200,13200,13190,323
|
|
20241007,112100,1278221750,13200,13200,13200,13200,218
|
|
20241007,112000,1275344150,13200,13200,13200,13200,492
|
|
20241007,111900,1268849750,13200,13180,13220,13180,2911
|
|
20241007,111800,1230430480,13180,13170,13180,13170,566
|
|
20241007,111700,1222972620,13180,13180,13180,13180,8
|
|
20241007,111600,1222867180,13170,13160,13170,13160,508
|
|
20241007,111500,1216177620,13160,13180,13180,13160,1442
|
|
20241007,111400,1197189670,13170,13170,13170,13170,499
|
|
20241007,111300,1190617840,13160,13160,13160,13150,229
|
|
20241007,111200,1187605250,13160,13150,13160,13150,1004
|
|
20241007,111100,1174394230,13150,13150,13150,13150,2
|
|
20241007,111000,1174367930,13150,13150,13150,13140,555
|
|
20241007,110900,1167070400,13150,13150,13150,13150,21
|
|
20241007,110800,1166794250,13150,13130,13150,13130,1316
|
|
20241007,110700,1149492110,13140,13140,13140,13140,0
|
|
20241007,110600,1149492110,13140,13120,13140,13120,1089
|
|
20241007,110500,1135192070,13120,13120,13120,13120,0
|
|
20241007,110400,1135192070,13120,13120,13120,13120,190
|
|
20241007,110300,1132699270,13110,13120,13120,13110,1085
|
|
20241007,110200,1118474070,13120,13100,13120,13100,580
|
|
20241007,110100,1110868470,13100,13100,13100,13100,16
|
|
20241007,110000,1110658870,13110,13090,13110,13090,1014
|
|
20241007,105900,1097370540,13100,13090,13100,13090,343
|
|
20241007,105800,1092878260,13080,13080,13080,13080,20
|
|
20241007,105700,1092616660,13080,13060,13080,13060,51
|
|
20241007,105600,1091949680,13060,13040,13060,13040,508
|
|
20241007,105500,1085319560,13040,13050,13060,13040,537
|
|
20241007,105400,1078312040,13040,13040,13040,13040,0
|
|
20241007,105300,1078312040,13040,13050,13050,13040,545
|
|
20241007,105200,1071200240,13050,13050,13050,13050,5
|
|
20241007,105100,1071134990,13050,13050,13050,13050,0
|
|
20241007,105000,1071134990,13050,13070,13070,13050,790
|
|
20241007,104900,1060817660,13080,13090,13090,13080,1116
|
|
20241007,104800,1046217650,13100,13100,13100,13100,0
|
|
20241007,104700,1046217650,13100,13100,13100,13100,114
|
|
20241007,104600,1044724250,13100,13100,13100,13100,100
|
|
20241007,104500,1043414250,13100,13100,13100,13100,303
|
|
20241007,104400,1039444950,13110,13120,13130,13110,436
|
|
20241007,104300,1033727230,13120,13110,13130,13110,392
|
|
20241007,104200,1028584110,13110,13110,13110,13110,339
|
|
20241007,104100,1024139820,13110,13110,13110,13110,161
|
|
20241007,104000,1022029110,13100,13100,13100,13100,500
|
|
20241007,103900,1015479110,13110,13110,13120,13100,1534
|
|
20241007,103800,995373180,13110,13100,13110,13100,423
|
|
20241007,103700,989829890,13100,13110,13110,13100,970
|
|
20241007,103600,977120010,13100,13100,13100,13100,381
|
|
20241007,103500,972128910,13090,13100,13100,13090,25
|
|
20241007,103400,971801620,13090,13090,13090,13090,511
|
|
20241007,103300,965112630,13090,13090,13090,13070,601
|
|
20241007,103200,957255540,13090,13070,13090,13070,396
|
|
20241007,103100,952078250,13080,13080,13100,13080,1041
|
|
20241007,103000,938450330,13080,13070,13080,13070,11
|
|
20241007,102900,938306550,13070,13080,13080,13070,97
|
|
20241007,102800,937038290,13080,13080,13080,13080,5
|
|
20241007,102700,936972890,13080,13100,13100,13080,538
|
|
20241007,102600,929932880,13090,13080,13090,13080,225
|
|
20241007,102500,926988130,13090,13100,13100,13090,383
|
|
20241007,102400,921973660,13110,13110,13110,13110,829
|
|
20241007,102300,911105470,13080,13080,13080,13080,0
|
|
20241007,102200,911105470,13080,13100,13100,13080,268
|
|
20241007,102100,907594690,13070,13090,13100,13070,626
|
|
20241007,102000,899410060,13080,13080,13080,13080,75
|
|
20241007,101900,898429060,13080,13080,13090,13070,1149
|
|
20241007,101800,883400820,13090,13100,13110,13090,477
|
|
20241007,101700,877149970,13110,13110,13110,13110,72
|
|
20241007,101600,876206050,13110,13130,13130,13100,649
|
|
20241007,101500,867693620,13130,13160,13160,13130,1245
|
|
20241007,101400,851335180,13140,13160,13160,13140,13
|
|
20241007,101300,851164120,13150,13140,13150,13120,2843
|
|
20241007,101200,813799960,13140,13090,13140,13090,556
|
|
20241007,101100,806505400,13090,13110,13110,13090,111
|
|
20241007,101000,805050290,13080,13100,13120,13080,1085
|
|
20241007,100900,790838580,13090,13070,13090,13060,294
|
|
20241007,100800,786992240,13070,13090,13090,13070,255
|
|
20241007,100700,783655390,13090,13090,13090,13080,615
|
|
20241007,100600,775607120,13090,13120,13120,13090,269
|
|
20241007,100500,772085650,13120,13060,13120,13060,2512
|
|
20241007,100400,739195850,13070,13060,13070,13060,442
|
|
20241007,100300,733422270,13060,13040,13060,13040,940
|
|
20241007,100200,721152120,13040,13030,13040,13030,337
|
|
20241007,100100,716758150,13030,13030,13030,13030,458
|
|
20241007,100000,710790410,13030,13030,13030,13000,179
|
|
20241007,095900,708458070,13030,13000,13030,13000,23
|
|
20241007,095800,708159010,13030,13010,13030,13010,401
|
|
20241007,095700,702935130,13000,13000,13010,12980,486
|
|
20241007,095600,696622520,12990,12980,12990,12980,525
|
|
20241007,095500,689804470,12980,12980,12980,12980,200
|
|
20241007,095400,687208470,12980,12990,12990,12980,199
|
|
20241007,095300,684625440,12990,12970,12990,12970,758
|
|
20241007,095200,674790660,12970,12960,12970,12960,416
|
|
20241007,095100,669397450,12960,12930,12960,12930,541
|
|
20241007,095000,662393270,12900,12930,12940,12900,1137
|
|
20241007,094900,647687350,12930,12950,12950,12930,414
|
|
20241007,094800,642330190,12930,12940,12940,12930,81
|
|
20241007,094700,641282160,12940,12940,12940,12940,177
|
|
20241007,094600,638991780,12940,12940,12940,12940,69
|
|
20241007,094500,638098920,12940,12900,12940,12890,4839
|
|
20241007,094400,575626950,12890,12890,12890,12880,1189
|
|
20241007,094300,560302040,12890,12890,12900,12890,31
|
|
20241007,094200,559902420,12880,12890,12890,12880,204
|
|
20241007,094100,557273860,12890,12880,12890,12880,2000
|
|
20241007,094000,531500780,12880,12880,12880,12880,7
|
|
20241007,093900,531410620,12880,12880,12880,12880,1256
|
|
20241007,093800,515233340,12880,12880,12890,12880,35
|
|
20241007,093700,514782530,12880,12890,12890,12880,54
|
|
20241007,093600,514086810,12890,12890,12890,12890,25
|
|
20241007,093500,513764560,12890,12890,12890,12890,1
|
|
20241007,093400,513751670,12890,12890,12900,12890,446
|
|
20241007,093300,508002720,12890,12890,12890,12880,176
|
|
20241007,093200,505735530,12890,12890,12890,12880,261
|
|
20241007,093100,502371810,12890,12880,12890,12880,134
|
|
20241007,093000,500644850,12880,12890,12900,12880,1702
|
|
20241007,092900,478705740,12890,12900,12900,12890,105
|
|
20241007,092800,477351250,12900,12910,12910,12900,2415
|
|
20241007,092700,446189670,12920,12920,12920,12910,24
|
|
20241007,092600,445879600,12920,12910,12920,12910,244
|
|
20241007,092500,442729360,12930,12930,12930,12930,105
|
|
20241007,092400,441371710,12910,12900,12910,12900,486
|
|
20241007,092300,435098460,12900,12900,12900,12900,2521
|
|
20241007,092200,402577560,12900,12900,12900,12900,2042
|
|
20241007,092100,376235760,12900,12890,12900,12890,246
|
|
20241007,092000,373062760,12890,12890,12890,12880,572
|
|
20241007,091900,365690400,12900,12900,12910,12900,217
|
|
20241007,091800,362890030,12900,12900,12900,12890,302
|
|
20241007,091700,358994860,12900,12910,12910,12900,156
|
|
20241007,091600,356981670,12910,12910,12910,12900,1568
|
|
20241007,091500,336753640,12900,12930,12940,12900,1126
|
|
20241007,091400,322216770,12950,12900,12950,12900,45
|
|
20241007,091300,321635020,12950,12900,12950,12890,326
|
|
20241007,091200,317431110,12900,12880,12900,12880,1881
|
|
20241007,091100,293176830,12880,12890,12890,12880,650
|
|
20241007,091000,284800890,12890,12890,12890,12890,607
|
|
20241007,090900,276976660,12860,12870,12870,12860,1125
|
|
20241007,090800,262507910,12870,12870,12870,12870,46
|
|
20241007,090700,261915890,12860,12870,12870,12860,1025
|
|
20241007,090600,248733380,12860,12860,12860,12860,414
|
|
20241007,090500,243409340,12860,12910,12910,12860,4317
|
|
20241007,090400,187833100,12910,12960,12960,12900,2022
|
|
20241007,090300,161732870,12910,12930,12930,12910,1242
|
|
20241007,090200,145684510,12930,12950,12960,12920,1087
|
|
20241007,090100,131601510,12930,13020,13020,12930,6602
|
|
20241007,090000,45951880,13020,13030,13030,13020,3527
|