683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,202000,1286411230,5940,5940,5940,5940,4618
|
|
20241004,201900,1286411230,5940,5940,5940,5940,0
|
|
20241004,201800,1286411230,5940,5940,5940,5940,0
|
|
20241004,201700,1286411230,5940,5940,5940,5940,0
|
|
20241004,201600,1286411230,5940,5940,5940,5940,0
|
|
20241004,201500,1286411230,5940,5940,5940,5940,0
|
|
20241004,201400,1286411230,5940,5940,5940,5940,0
|
|
20241004,201300,1286411230,5940,5940,5940,5940,0
|
|
20241004,201200,1286411230,5940,5940,5940,5940,0
|
|
20241004,201100,1286411230,5940,5940,5940,5940,0
|
|
20241004,201000,1286411230,5940,5940,5940,5940,0
|
|
20241004,200900,1286411230,5940,5940,5940,5940,0
|
|
20241004,200800,1286411230,5940,5940,5940,5940,0
|
|
20241004,200700,1286411230,5940,5940,5940,5940,0
|
|
20241004,200600,1286411230,5940,5940,5940,5940,0
|
|
20241004,200500,1286411230,5940,5940,5940,5940,0
|
|
20241004,200400,1286411230,5940,5940,5940,5940,0
|
|
20241004,200300,1286411230,5940,5940,5940,5940,0
|
|
20241004,200200,1286411230,5940,5940,5940,5940,0
|
|
20241004,200100,1286411230,5940,5940,5940,5940,0
|
|
20241004,200000,1286411230,5940,5940,5940,5940,0
|
|
20241004,195900,1286411230,5940,5940,5940,5940,0
|
|
20241004,195800,1286411230,5940,5940,5940,5940,0
|
|
20241004,195700,1286411230,5940,5940,5940,5940,0
|
|
20241004,195600,1286411230,5940,5940,5940,5940,0
|
|
20241004,195500,1286411230,5940,5940,5940,5940,0
|
|
20241004,195400,1286411230,5940,5940,5940,5940,0
|
|
20241004,195300,1286411230,5940,5940,5940,5940,0
|
|
20241004,195200,1286411230,5940,5940,5940,5940,0
|
|
20241004,195100,1286411230,5940,5940,5940,5940,0
|
|
20241004,195000,1286411230,5940,5940,5940,5940,4618
|
|
20241004,194900,1286411230,5940,5940,5940,5940,0
|
|
20241004,194800,1286411230,5940,5940,5940,5940,0
|
|
20241004,194700,1286411230,5940,5940,5940,5940,0
|
|
20241004,194600,1286411230,5940,5940,5940,5940,0
|
|
20241004,194500,1286411230,5940,5940,5940,5940,0
|
|
20241004,194400,1286411230,5940,5940,5940,5940,0
|
|
20241004,194300,1286411230,5940,5940,5940,5940,0
|
|
20241004,194200,1286411230,5940,5940,5940,5940,0
|
|
20241004,194100,1286411230,5940,5940,5940,5940,0
|
|
20241004,194000,1286411230,5940,5940,5940,5940,0
|
|
20241004,193900,1286411230,5940,5940,5940,5940,0
|
|
20241004,193800,1286411230,5940,5940,5940,5940,0
|
|
20241004,193700,1286411230,5940,5940,5940,5940,0
|
|
20241004,193600,1286411230,5940,5940,5940,5940,0
|
|
20241004,193500,1286411230,5940,5940,5940,5940,0
|
|
20241004,193400,1286411230,5940,5940,5940,5940,0
|
|
20241004,193300,1286411230,5940,5940,5940,5940,0
|
|
20241004,193200,1286411230,5940,5940,5940,5940,0
|
|
20241004,193100,1286411230,5940,5940,5940,5940,0
|
|
20241004,193000,1286411230,5940,5940,5940,5940,0
|
|
20241004,192900,1286411230,5940,5940,5940,5940,0
|
|
20241004,192800,1286411230,5940,5940,5940,5940,0
|
|
20241004,192700,1286411230,5940,5940,5940,5940,0
|
|
20241004,192600,1286411230,5940,5940,5940,5940,0
|
|
20241004,192500,1286411230,5940,5940,5940,5940,0
|
|
20241004,192400,1286411230,5940,5940,5940,5940,0
|
|
20241004,192300,1286411230,5940,5940,5940,5940,0
|
|
20241004,192200,1286411230,5940,5940,5940,5940,0
|
|
20241004,192100,1286411230,5940,5940,5940,5940,0
|
|
20241004,192000,1286411230,5940,5940,5940,5940,4618
|
|
20241004,191900,1286411230,5940,5940,5940,5940,0
|
|
20241004,191800,1286411230,5940,5940,5940,5940,0
|
|
20241004,191700,1286411230,5940,5940,5940,5940,0
|
|
20241004,191600,1286411230,5940,5940,5940,5940,0
|
|
20241004,191500,1286411230,5940,5940,5940,5940,0
|
|
20241004,191400,1286411230,5940,5940,5940,5940,0
|
|
20241004,191300,1286411230,5940,5940,5940,5940,0
|
|
20241004,191200,1286411230,5940,5940,5940,5940,0
|
|
20241004,191100,1286411230,5940,5940,5940,5940,0
|
|
20241004,191000,1286411230,5940,5940,5940,5940,0
|
|
20241004,190900,1286411230,5940,5940,5940,5940,0
|
|
20241004,190800,1286411230,5940,5940,5940,5940,0
|
|
20241004,190700,1286411230,5940,5940,5940,5940,0
|
|
20241004,190600,1286411230,5940,5940,5940,5940,0
|
|
20241004,190500,1286411230,5940,5940,5940,5940,0
|
|
20241004,190400,1286411230,5940,5940,5940,5940,0
|
|
20241004,190300,1286411230,5940,5940,5940,5940,0
|
|
20241004,190200,1286411230,5940,5940,5940,5940,0
|
|
20241004,190100,1286411230,5940,5940,5940,5940,0
|
|
20241004,190000,1286411230,5940,5940,5940,5940,0
|
|
20241004,185900,1286411230,5940,5940,5940,5940,0
|
|
20241004,185800,1286411230,5940,5940,5940,5940,0
|
|
20241004,185700,1286411230,5940,5940,5940,5940,0
|
|
20241004,185600,1286411230,5940,5940,5940,5940,0
|
|
20241004,185500,1286411230,5940,5940,5940,5940,0
|
|
20241004,185400,1286411230,5940,5940,5940,5940,0
|
|
20241004,185300,1286411230,5940,5940,5940,5940,0
|
|
20241004,185200,1286411230,5940,5940,5940,5940,0
|
|
20241004,185100,1286411230,5940,5940,5940,5940,0
|
|
20241004,185000,1286411230,5940,5940,5940,5940,4618
|
|
20241004,184900,1286411230,5940,5940,5940,5940,0
|
|
20241004,184800,1286411230,5940,5940,5940,5940,0
|
|
20241004,184700,1286411230,5940,5940,5940,5940,0
|
|
20241004,184600,1286411230,5940,5940,5940,5940,0
|
|
20241004,184500,1286411230,5940,5940,5940,5940,0
|
|
20241004,184400,1286411230,5940,5940,5940,5940,0
|
|
20241004,184300,1286411230,5940,5940,5940,5940,0
|
|
20241004,184200,1286411230,5940,5940,5940,5940,0
|
|
20241004,184100,1286411230,5940,5940,5940,5940,0
|
|
20241004,184000,1286411230,5940,5940,5940,5940,0
|
|
20241004,183900,1286411230,5940,5940,5940,5940,0
|
|
20241004,183800,1286411230,5940,5940,5940,5940,0
|
|
20241004,183700,1286411230,5940,5940,5940,5940,0
|
|
20241004,183600,1286411230,5940,5940,5940,5940,0
|
|
20241004,183500,1286411230,5940,5940,5940,5940,0
|
|
20241004,183400,1286411230,5940,5940,5940,5940,0
|
|
20241004,183300,1286411230,5940,5940,5940,5940,0
|
|
20241004,183200,1286411230,5940,5940,5940,5940,0
|
|
20241004,183100,1286411230,5940,5940,5940,5940,0
|
|
20241004,183000,1286411230,5940,5940,5940,5940,0
|
|
20241004,182900,1286411230,5940,5940,5940,5940,0
|
|
20241004,182800,1286411230,5940,5940,5940,5940,0
|
|
20241004,182700,1286411230,5940,5940,5940,5940,0
|
|
20241004,182600,1286411230,5940,5940,5940,5940,0
|
|
20241004,182500,1286411230,5940,5940,5940,5940,0
|
|
20241004,182400,1286411230,5940,5940,5940,5940,0
|
|
20241004,182300,1286411230,5940,5940,5940,5940,0
|
|
20241004,182200,1286411230,5940,5940,5940,5940,0
|
|
20241004,182100,1286411230,5940,5940,5940,5940,0
|
|
20241004,182000,1286411230,5940,5940,5940,5940,4618
|
|
20241004,181900,1286411230,5940,5940,5940,5940,0
|
|
20241004,181800,1286411230,5940,5940,5940,5940,0
|
|
20241004,181700,1286411230,5940,5940,5940,5940,0
|
|
20241004,181600,1286411230,5940,5940,5940,5940,0
|
|
20241004,181500,1286411230,5940,5940,5940,5940,0
|
|
20241004,181400,1286411230,5940,5940,5940,5940,0
|
|
20241004,181300,1286411230,5940,5940,5940,5940,0
|
|
20241004,181200,1286411230,5940,5940,5940,5940,0
|
|
20241004,181100,1286411230,5940,5940,5940,5940,0
|
|
20241004,181000,1286411230,5940,5940,5940,5940,0
|
|
20241004,180900,1286411230,5940,5940,5940,5940,0
|
|
20241004,180800,1286411230,5940,5940,5940,5940,0
|
|
20241004,180700,1286411230,5940,5940,5940,5940,0
|
|
20241004,180600,1286411230,5940,5940,5940,5940,0
|
|
20241004,180500,1286411230,5940,5940,5940,5940,0
|
|
20241004,180400,1286411230,5940,5940,5940,5940,0
|
|
20241004,180300,1286411230,5940,5940,5940,5940,0
|
|
20241004,180200,1286411230,5940,5940,5940,5940,0
|
|
20241004,180100,1286411230,5940,5940,5940,5940,0
|
|
20241004,180000,1286411230,5940,5940,5940,5940,0
|
|
20241004,175900,1286411230,5940,5940,5940,5940,0
|
|
20241004,175800,1286411230,5940,5940,5940,5940,0
|
|
20241004,175700,1286411230,5940,5940,5940,5940,0
|
|
20241004,175600,1286411230,5940,5940,5940,5940,0
|
|
20241004,175500,1286411230,5940,5940,5940,5940,0
|
|
20241004,175400,1286411230,5940,5940,5940,5940,0
|
|
20241004,175300,1286411230,5940,5940,5940,5940,0
|
|
20241004,175200,1286411230,5940,5940,5940,5940,0
|
|
20241004,175100,1286411230,5940,5940,5940,5940,0
|
|
20241004,175000,1286411230,5940,5940,5940,5940,4618
|
|
20241004,174900,1286411230,5940,5940,5940,5940,0
|
|
20241004,174800,1286411230,5940,5940,5940,5940,0
|
|
20241004,174700,1286411230,5940,5940,5940,5940,0
|
|
20241004,174600,1286411230,5940,5940,5940,5940,0
|
|
20241004,174500,1286411230,5940,5940,5940,5940,0
|
|
20241004,174400,1286411230,5940,5940,5940,5940,0
|
|
20241004,174300,1286411230,5940,5940,5940,5940,0
|
|
20241004,174200,1286411230,5940,5940,5940,5940,0
|
|
20241004,174100,1286411230,5940,5940,5940,5940,0
|
|
20241004,174000,1286411230,5940,5940,5940,5940,0
|
|
20241004,173900,1286411230,5940,5940,5940,5940,0
|
|
20241004,173800,1286411230,5940,5940,5940,5940,0
|
|
20241004,173700,1286411230,5940,5940,5940,5940,0
|
|
20241004,173600,1286411230,5940,5940,5940,5940,0
|
|
20241004,173500,1286411230,5940,5940,5940,5940,0
|
|
20241004,173400,1286411230,5940,5940,5940,5940,0
|
|
20241004,173300,1286411230,5940,5940,5940,5940,0
|
|
20241004,173200,1286411230,5940,5940,5940,5940,0
|
|
20241004,173100,1286411230,5940,5940,5940,5940,0
|
|
20241004,173000,1286411230,5940,5940,5940,5940,0
|
|
20241004,172900,1286411230,5940,5940,5940,5940,0
|
|
20241004,172800,1286411230,5940,5940,5940,5940,0
|
|
20241004,172700,1286411230,5940,5940,5940,5940,0
|
|
20241004,172600,1286411230,5940,5940,5940,5940,0
|
|
20241004,172500,1286411230,5940,5940,5940,5940,0
|
|
20241004,172400,1286411230,5940,5940,5940,5940,0
|
|
20241004,172300,1286411230,5940,5940,5940,5940,0
|
|
20241004,172200,1286411230,5940,5940,5940,5940,0
|
|
20241004,172100,1286411230,5940,5940,5940,5940,0
|
|
20241004,172000,1286411230,5940,5940,5940,5940,4618
|
|
20241004,171900,1286411230,5940,5940,5940,5940,0
|
|
20241004,171800,1286411230,5940,5940,5940,5940,0
|
|
20241004,171700,1286411230,5940,5940,5940,5940,0
|
|
20241004,171600,1286411230,5940,5940,5940,5940,0
|
|
20241004,171500,1286411230,5940,5940,5940,5940,0
|
|
20241004,171400,1286411230,5940,5940,5940,5940,0
|
|
20241004,171300,1286411230,5940,5940,5940,5940,0
|
|
20241004,171200,1286411230,5940,5940,5940,5940,0
|
|
20241004,171100,1286411230,5940,5940,5940,5940,0
|
|
20241004,171000,1286411230,5940,5940,5940,5940,0
|
|
20241004,170900,1286411230,5940,5940,5940,5940,0
|
|
20241004,170800,1286411230,5940,5940,5940,5940,0
|
|
20241004,170700,1286411230,5940,5940,5940,5940,0
|
|
20241004,170600,1286411230,5940,5940,5940,5940,0
|
|
20241004,170500,1286411230,5940,5940,5940,5940,0
|
|
20241004,170400,1286411230,5940,5940,5940,5940,0
|
|
20241004,170300,1286411230,5940,5940,5940,5940,0
|
|
20241004,170200,1286411230,5940,5940,5940,5940,0
|
|
20241004,170100,1286411230,5940,5940,5940,5940,0
|
|
20241004,170000,1286411230,5940,5940,5940,5940,0
|
|
20241004,165900,1286411230,5940,5940,5940,5940,0
|
|
20241004,165800,1286411230,5940,5940,5940,5940,0
|
|
20241004,165700,1286411230,5940,5940,5940,5940,0
|
|
20241004,165600,1286411230,5940,5940,5940,5940,0
|
|
20241004,165500,1286411230,5940,5940,5940,5940,0
|
|
20241004,165400,1286411230,5940,5940,5940,5940,0
|
|
20241004,165300,1286411230,5940,5940,5940,5940,0
|
|
20241004,165200,1286411230,5940,5940,5940,5940,0
|
|
20241004,165100,1286411230,5940,5940,5940,5940,0
|
|
20241004,165000,1286411230,5940,5940,5940,5940,4618
|
|
20241004,164900,1286411230,5940,5940,5940,5940,0
|
|
20241004,164800,1286411230,5940,5940,5940,5940,0
|
|
20241004,164700,1286411230,5940,5940,5940,5940,0
|
|
20241004,164600,1286411230,5940,5940,5940,5940,0
|
|
20241004,164500,1286411230,5940,5940,5940,5940,0
|
|
20241004,164400,1286411230,5940,5940,5940,5940,0
|
|
20241004,164300,1286411230,5940,5940,5940,5940,0
|
|
20241004,164200,1286411230,5940,5940,5940,5940,0
|
|
20241004,164100,1286411230,5940,5940,5940,5940,0
|
|
20241004,164000,1286411230,5940,5940,5940,5940,0
|
|
20241004,163900,1286411230,5940,5940,5940,5940,0
|
|
20241004,163800,1286411230,5940,5940,5940,5940,0
|
|
20241004,163700,1286411230,5940,5940,5940,5940,0
|
|
20241004,163600,1286411230,5940,5940,5940,5940,0
|
|
20241004,163500,1286411230,5940,5940,5940,5940,0
|
|
20241004,163400,1286411230,5940,5940,5940,5940,0
|
|
20241004,163300,1286411230,5940,5940,5940,5940,0
|
|
20241004,163200,1286411230,5940,5940,5940,5940,0
|
|
20241004,163100,1286411230,5940,5940,5940,5940,0
|
|
20241004,163000,1286411230,5940,5940,5940,5940,0
|
|
20241004,162900,1286411230,5940,5940,5940,5940,0
|
|
20241004,162800,1286411230,5940,5940,5940,5940,0
|
|
20241004,162700,1286411230,5940,5940,5940,5940,0
|
|
20241004,162600,1286411230,5940,5940,5940,5940,0
|
|
20241004,162500,1286411230,5940,5940,5940,5940,0
|
|
20241004,162400,1286411230,5940,5940,5940,5940,0
|
|
20241004,162300,1286411230,5940,5940,5940,5940,0
|
|
20241004,162200,1286411230,5940,5940,5940,5940,0
|
|
20241004,162100,1286411230,5940,5940,5940,5940,0
|
|
20241004,162000,1286411230,5940,5940,5940,5940,4618
|
|
20241004,161900,1286411230,5940,5940,5940,5940,0
|
|
20241004,161800,1286411230,5940,5940,5940,5940,0
|
|
20241004,161700,1286411230,5940,5940,5940,5940,0
|
|
20241004,161600,1286411230,5940,5940,5940,5940,0
|
|
20241004,161500,1286411230,5940,5940,5940,5940,0
|
|
20241004,161400,1286411230,5940,5940,5940,5940,0
|
|
20241004,161300,1286411230,5940,5940,5940,5940,0
|
|
20241004,161200,1286411230,5940,5940,5940,5940,0
|
|
20241004,161100,1286411230,5940,5940,5940,5940,0
|
|
20241004,161000,1286411230,5940,5940,5940,5940,0
|
|
20241004,160900,1286411230,5940,5940,5940,5940,0
|
|
20241004,160800,1286411230,5940,5940,5940,5940,0
|
|
20241004,160700,1286411230,5940,5940,5940,5940,0
|
|
20241004,160600,1286411230,5940,5940,5940,5940,0
|
|
20241004,160500,1286411230,5940,5940,5940,5940,0
|
|
20241004,160400,1286411230,5940,5940,5940,5940,0
|
|
20241004,160300,1286411230,5940,5940,5940,5940,0
|
|
20241004,160200,1286411230,5940,5940,5940,5940,0
|
|
20241004,160100,1286411230,5940,5940,5940,5940,0
|
|
20241004,160000,1286411230,5940,5940,5940,5940,0
|
|
20241004,155900,1286411230,5940,5940,5940,5940,0
|
|
20241004,155800,1286411230,5940,5940,5940,5940,0
|
|
20241004,155700,1286411230,5940,5940,5940,5940,0
|
|
20241004,155600,1286411230,5940,5940,5940,5940,0
|
|
20241004,155500,1286411230,5940,5940,5940,5940,0
|
|
20241004,155400,1286411230,5940,5940,5940,5940,0
|
|
20241004,155300,1286411230,5940,5940,5940,5940,0
|
|
20241004,155200,1286411230,5940,5940,5940,5940,0
|
|
20241004,155100,1286411230,5940,5940,5940,5940,0
|
|
20241004,155000,1286411230,5940,5940,5940,5940,4618
|
|
20241004,154900,1286411230,5940,5940,5940,5940,0
|
|
20241004,154800,1286411230,5940,5940,5940,5940,0
|
|
20241004,154700,1286411230,5940,5940,5940,5940,0
|
|
20241004,154600,1286411230,5940,5940,5940,5940,0
|
|
20241004,154500,1286411230,5940,5940,5940,5940,0
|
|
20241004,154400,1286411230,5940,5940,5940,5940,0
|
|
20241004,154300,1286411230,5940,5940,5940,5940,0
|
|
20241004,154200,1286411230,5940,5940,5940,5940,0
|
|
20241004,154100,1286411230,5940,5940,5940,5940,0
|
|
20241004,154000,1286411230,5940,5940,5940,5940,0
|
|
20241004,153900,1286411230,5940,5940,5940,5940,0
|
|
20241004,153800,1286411230,5940,5940,5940,5940,0
|
|
20241004,153700,1286411230,5940,5940,5940,5940,0
|
|
20241004,153600,1286411230,5940,5940,5940,5940,0
|
|
20241004,153500,1286411230,5940,5940,5940,5940,0
|
|
20241004,153400,1286411230,5940,5940,5940,5940,0
|
|
20241004,153300,1286411230,5940,5940,5940,5940,0
|
|
20241004,153200,1286411230,5940,5940,5940,5940,0
|
|
20241004,153100,1286411230,5940,5940,5940,5940,0
|
|
20241004,153000,1286411230,5940,5940,5940,5940,4618
|
|
20241004,152900,1258980310,5940,5940,5940,5940,0
|
|
20241004,152800,1258980310,5940,5940,5940,5940,0
|
|
20241004,152700,1258980310,5940,5940,5940,5940,0
|
|
20241004,152600,1258980310,5940,5940,5940,5940,0
|
|
20241004,152500,1258980310,5940,5940,5940,5940,0
|
|
20241004,152400,1258980310,5940,5940,5940,5940,0
|
|
20241004,152300,1258980310,5940,5940,5940,5940,0
|
|
20241004,152200,1258980310,5940,5940,5940,5940,0
|
|
20241004,152100,1258980310,5940,5940,5940,5940,0
|
|
20241004,152000,1258980310,5940,5940,5940,5940,0
|
|
20241004,151900,1258980310,5940,5930,5940,5930,150
|
|
20241004,151800,1258090800,5930,5930,5930,5930,368
|
|
20241004,151700,1255908560,5940,5930,5940,5930,189
|
|
20241004,151600,1254787750,5930,5940,5940,5930,308
|
|
20241004,151500,1252960180,5930,5940,5940,5930,375
|
|
20241004,151400,1250735430,5940,5940,5940,5940,199
|
|
20241004,151300,1249553370,5940,5940,5940,5930,50
|
|
20241004,151200,1249256470,5940,5940,5940,5940,75
|
|
20241004,151100,1248810970,5930,5940,5940,5930,1027
|
|
20241004,151000,1242710790,5940,5940,5940,5940,3
|
|
20241004,150900,1242692970,5930,5930,5930,5920,1747
|
|
20241004,150800,1232333270,5940,5940,5940,5930,681
|
|
20241004,150700,1228294880,5940,5940,5940,5930,523
|
|
20241004,150600,1225193260,5940,5930,5940,5930,1515
|
|
20241004,150500,1216207960,5940,5950,5950,5940,1919
|
|
20241004,150400,1204808100,5950,5940,5950,5940,1105
|
|
20241004,150300,1198244300,5940,5940,5940,5940,300
|
|
20241004,150200,1196462300,5940,5950,5950,5940,220
|
|
20241004,150100,1195155200,5950,5940,5950,5940,3131
|
|
20241004,150000,1176555830,5950,5940,5950,5940,127
|
|
20241004,145900,1175800190,5940,5940,5940,5940,304
|
|
20241004,145800,1173994430,5940,5950,5950,5940,770
|
|
20241004,145700,1169420110,5950,5950,5950,5950,60
|
|
20241004,145600,1169063110,5950,5950,5950,5950,75
|
|
20241004,145500,1168616860,5950,5950,5950,5950,25
|
|
20241004,145400,1168468110,5960,5960,5960,5960,0
|
|
20241004,145300,1168468110,5960,5950,5960,5950,81
|
|
20241004,145200,1167986150,5950,5950,5950,5950,23
|
|
20241004,145100,1167849300,5940,5940,5940,5940,54
|
|
20241004,145000,1167528540,5960,5960,5960,5940,654
|
|
20241004,144900,1163643710,5940,5950,5980,5940,3886
|
|
20241004,144800,1140523390,5950,5960,5980,5950,915
|
|
20241004,144700,1135072870,5980,5980,5980,5980,0
|
|
20241004,144600,1135072870,5980,5980,5980,5980,100
|
|
20241004,144500,1134474870,5980,5980,5980,5980,0
|
|
20241004,144400,1134474870,5980,5980,5980,5980,10
|
|
20241004,144300,1134415070,5980,5960,5980,5960,10
|
|
20241004,144200,1134355350,5990,5960,5990,5960,101
|
|
20241004,144100,1133753360,5970,5980,5980,5970,8
|
|
20241004,144000,1133705530,5990,5970,5990,5970,19
|
|
20241004,143900,1133592080,5970,5970,5970,5970,335
|
|
20241004,143800,1131592130,5960,5990,5990,5960,46
|
|
20241004,143700,1131317330,5990,5990,5990,5980,103
|
|
20241004,143600,1130700370,5990,5990,5990,5990,0
|
|
20241004,143500,1130700370,5990,5960,5990,5960,3
|
|
20241004,143400,1130682460,5960,5960,5960,5960,8
|
|
20241004,143300,1130634780,5960,5990,5990,5960,6
|
|
20241004,143200,1130598990,6000,6000,6000,6000,0
|
|
20241004,143100,1130598990,6000,6000,6000,5970,62
|
|
20241004,143000,1130228650,6000,6000,6000,6000,0
|
|
20241004,142900,1130228650,6000,6000,6000,6000,51
|
|
20241004,142800,1129922650,5960,5980,5980,5960,121
|
|
20241004,142700,1129200490,6000,5980,6000,5970,388
|
|
20241004,142600,1126884000,6010,6010,6010,6010,0
|
|
20241004,142500,1126884000,6010,6010,6010,6010,10
|
|
20241004,142400,1126823900,6010,6000,6010,6000,22
|
|
20241004,142300,1126691890,5980,5980,6010,5980,58
|
|
20241004,142200,1126344500,6020,5970,6030,5970,5921
|
|
20241004,142100,1090755150,5960,5960,5960,5960,1
|
|
20241004,142000,1090749190,5960,5960,5960,5960,136
|
|
20241004,141900,1089938630,5960,5970,5970,5960,20
|
|
20241004,141800,1089819420,5960,5960,5960,5960,65
|
|
20241004,141700,1089432020,5960,5960,5960,5960,0
|
|
20241004,141600,1089432020,5960,5970,5970,5960,53
|
|
20241004,141500,1089115720,5970,5970,5970,5970,1
|
|
20241004,141400,1089109750,5960,5960,5960,5960,0
|
|
20241004,141300,1089109750,5960,5960,5960,5950,170
|
|
20241004,141200,1088097800,5950,5960,5960,5950,57
|
|
20241004,141100,1087758090,5960,5960,5960,5960,78
|
|
20241004,141000,1087293210,5960,5970,5970,5960,6
|
|
20241004,140900,1087257440,5960,5960,5960,5960,78
|
|
20241004,140800,1086792560,5960,5960,5960,5960,50
|
|
20241004,140700,1086494560,5960,5940,5960,5940,22
|
|
20241004,140600,1086363780,5940,5950,5960,5940,109
|
|
20241004,140500,1085715900,5940,5950,5950,5940,2317
|
|
20241004,140400,1071941050,5950,5950,5950,5950,169
|
|
20241004,140300,1070935500,5950,5960,5960,5950,18
|
|
20241004,140200,1070828340,5960,5960,5960,5960,33
|
|
20241004,140100,1070631660,5970,5960,5970,5960,501
|
|
20241004,140000,1067645690,5970,5970,5970,5970,4
|
|
20241004,135900,1067621810,5960,5960,5960,5960,470
|
|
20241004,135800,1064820610,5960,5960,5960,5960,6
|
|
20241004,135700,1064784850,5960,5960,5960,5960,0
|
|
20241004,135600,1064784850,5960,5950,5960,5950,194
|
|
20241004,135500,1063630510,5950,5950,5950,5950,903
|
|
20241004,135400,1058257660,5950,5960,5980,5950,1941
|
|
20241004,135300,1046696270,5990,5970,5990,5970,41
|
|
20241004,135200,1046451480,5990,5970,5990,5970,1748
|
|
20241004,135100,1036015900,5970,5970,5970,5970,2
|
|
20241004,135000,1036003960,5970,5970,5990,5970,64
|
|
20241004,134900,1035621860,5970,5970,5990,5970,14
|
|
20241004,134800,1035538080,5970,5970,5970,5970,1
|
|
20241004,134700,1035532110,5990,5990,5990,5990,0
|
|
20241004,134600,1035532110,5990,5990,5990,5990,0
|
|
20241004,134500,1035532110,5990,5990,5990,5980,1121
|
|
20241004,134400,1028828450,6000,6000,6000,5990,103
|
|
20241004,134300,1028211460,5990,6000,6000,5990,210
|
|
20241004,134200,1026952560,5990,5990,5990,5990,200
|
|
20241004,134100,1025754560,6000,6000,6000,6000,1
|
|
20241004,134000,1025748560,6000,5990,6000,5990,221
|
|
20241004,133900,1024424760,5990,5990,5990,5990,30
|
|
20241004,133800,1024245060,5990,5990,5990,5990,1
|
|
20241004,133700,1024239070,6000,6000,6000,6000,22
|
|
20241004,133600,1024107070,5990,5990,5990,5990,0
|
|
20241004,133500,1024107070,5990,5990,6000,5990,242
|
|
20241004,133400,1022655490,6000,6000,6000,6000,52
|
|
20241004,133300,1022343490,6000,5990,6000,5990,426
|
|
20241004,133200,1019791740,5990,5990,5990,5990,123
|
|
20241004,133100,1019054970,5990,5990,5990,5990,0
|
|
20241004,133000,1019054970,5990,5990,5990,5990,0
|
|
20241004,132900,1019054970,5990,5990,5990,5990,90
|
|
20241004,132800,1018515870,5990,5990,5990,5990,0
|
|
20241004,132700,1018515870,5990,5980,5990,5980,102
|
|
20241004,132600,1017905890,5970,5970,5970,5970,0
|
|
20241004,132500,1017905890,5970,5970,5970,5970,0
|
|
20241004,132400,1017905890,5970,5970,5970,5970,0
|
|
20241004,132300,1017905890,5970,5970,5970,5970,0
|
|
20241004,132200,1017905890,5970,5970,5970,5970,0
|
|
20241004,132100,1017905890,5970,5970,5970,5970,0
|
|
20241004,132000,1017905890,5970,5970,5970,5970,0
|
|
20241004,131900,1017905890,5970,5980,5980,5970,100
|
|
20241004,131800,1017308850,5970,5970,5970,5970,0
|
|
20241004,131700,1017308850,5970,5970,5970,5970,1231
|
|
20241004,131600,1009959780,6000,6000,6000,6000,0
|
|
20241004,131500,1009959780,6000,6000,6000,6000,0
|
|
20241004,131400,1009959780,6000,6000,6000,6000,0
|
|
20241004,131300,1009959780,6000,6000,6000,6000,0
|
|
20241004,131200,1009959780,6000,6000,6000,6000,0
|
|
20241004,131100,1009959780,6000,6000,6000,6000,2
|
|
20241004,131000,1009947780,5960,5960,5960,5960,43
|
|
20241004,130900,1009691500,5960,5960,5960,5960,0
|
|
20241004,130800,1009691500,5960,5960,5960,5960,80
|
|
20241004,130700,1009214700,5960,5960,5970,5950,1686
|
|
20241004,130600,999171220,5960,5960,5960,5960,0
|
|
20241004,130500,999171220,5960,5960,5960,5960,20
|
|
20241004,130400,999052020,5960,5960,5960,5960,2
|
|
20241004,130300,999040100,5960,5960,5960,5960,1034
|
|
20241004,130200,992877460,5960,5960,5960,5960,2270
|
|
20241004,130100,979348260,5970,5960,5970,5960,347
|
|
20241004,130000,977276970,5960,5970,5970,5960,267
|
|
20241004,125900,975683820,5970,5970,5970,5970,900
|
|
20241004,125800,970310820,5970,5970,5970,5970,301
|
|
20241004,125700,968513850,5970,5980,5980,5970,805
|
|
20241004,125600,963704950,5990,5990,5990,5990,13
|
|
20241004,125500,963627080,5990,6000,6000,5990,1387
|
|
20241004,125400,955318930,6000,6000,6000,6000,1
|
|
20241004,125300,955312930,5990,5990,5990,5990,8
|
|
20241004,125200,955265010,5980,5980,5980,5980,0
|
|
20241004,125100,955265010,5980,6000,6000,5980,330
|
|
20241004,125000,953288730,6000,6000,6000,6000,70
|
|
20241004,124900,952868730,5990,5990,5990,5990,38
|
|
20241004,124800,952641110,5990,5990,5990,5990,50
|
|
20241004,124700,952341610,5980,5990,5990,5980,429
|
|
20241004,124600,949776150,5980,5980,5980,5980,10
|
|
20241004,124500,949716350,5980,5980,5980,5980,22
|
|
20241004,124400,949584790,5990,5990,5990,5990,100
|
|
20241004,124300,948985790,5990,5990,5990,5990,200
|
|
20241004,124200,947787790,5990,5990,5990,5990,2
|
|
20241004,124100,947775810,5990,6000,6000,5990,549
|
|
20241004,124000,944487170,6000,6000,6000,6000,387
|
|
20241004,123900,942165170,6000,6000,6000,6000,1000
|
|
20241004,123800,936165170,6010,6010,6010,6010,22
|
|
20241004,123700,936032950,6010,6010,6010,6010,0
|
|
20241004,123600,936032950,6010,6010,6010,6010,0
|
|
20241004,123500,936032950,6010,6010,6010,6010,1
|
|
20241004,123400,936026940,6010,5990,6010,5980,1517
|
|
20241004,123300,926946120,5990,5990,5990,5990,1120
|
|
20241004,123200,920237320,5990,5990,5990,5990,50
|
|
20241004,123100,919937820,5990,5990,5990,5990,0
|
|
20241004,123000,919937820,5990,5990,5990,5990,0
|
|
20241004,122900,919937820,5990,5990,5990,5990,0
|
|
20241004,122800,919937820,5990,5990,5990,5990,22
|
|
20241004,122700,919806040,5990,5990,5990,5990,300
|
|
20241004,122600,918009040,5990,5990,5990,5990,88
|
|
20241004,122500,917481920,6010,6010,6010,6010,60
|
|
20241004,122400,917121320,5990,6000,6000,5990,1334
|
|
20241004,122300,909130620,6000,6000,6000,6000,4
|
|
20241004,122200,909106620,6010,6010,6020,6000,5439
|
|
20241004,122100,876471430,6010,6010,6010,6010,0
|
|
20241004,122000,876471430,6010,6010,6010,6010,765
|
|
20241004,121900,871873780,6020,6020,6020,6020,0
|
|
20241004,121800,871873780,6020,6020,6020,6020,0
|
|
20241004,121700,871873780,6020,6020,6020,6020,0
|
|
20241004,121600,871873780,6020,6020,6020,6020,65
|
|
20241004,121500,871482480,6020,6020,6020,6020,0
|
|
20241004,121400,871482480,6020,6020,6020,6020,0
|
|
20241004,121300,871482480,6020,6020,6020,6020,120
|
|
20241004,121200,870760080,6010,6010,6010,6010,0
|
|
20241004,121100,870760080,6010,6010,6010,6010,0
|
|
20241004,121000,870760080,6010,6020,6020,6010,68
|
|
20241004,120900,870350900,6050,6050,6050,6050,0
|
|
20241004,120800,870350900,6050,6050,6050,6050,0
|
|
20241004,120700,870350900,6050,6050,6050,6050,0
|
|
20241004,120600,870350900,6050,6040,6050,6040,5
|
|
20241004,120500,870320690,6010,6060,6060,6010,4031
|
|
20241004,120400,846075640,6050,6050,6050,6050,81
|
|
20241004,120300,845585590,6030,6030,6030,6030,0
|
|
20241004,120200,845585590,6030,6050,6050,6030,4207
|
|
20241004,120100,820188850,6050,6050,6050,6050,0
|
|
20241004,120000,820188850,6050,6050,6050,6050,50
|
|
20241004,115900,819886350,6050,6050,6050,6050,365
|
|
20241004,115800,817678100,6060,6050,6060,6050,1063
|
|
20241004,115700,811246920,6050,6050,6050,6050,30
|
|
20241004,115600,811065420,6050,6050,6050,6050,94
|
|
20241004,115500,810496720,6070,6070,6070,6070,20
|
|
20241004,115400,810375320,6070,6070,6070,6070,0
|
|
20241004,115300,810375320,6070,6070,6070,6070,106
|
|
20241004,115200,809731900,6050,6070,6070,6050,225
|
|
20241004,115100,808368860,6060,6060,6060,6060,33
|
|
20241004,115000,808168880,6060,6060,6060,6060,12
|
|
20241004,114900,808096160,6060,6060,6060,6060,0
|
|
20241004,114800,808096160,6060,6060,6060,6060,100
|
|
20241004,114700,807490160,6070,6060,6070,6060,1202
|
|
20241004,114600,800206020,6060,6080,6080,6060,53
|
|
20241004,114500,799883860,6080,6080,6080,6080,1
|
|
20241004,114400,799877780,6080,6080,6080,6080,1
|
|
20241004,114300,799871700,6060,6070,6080,6060,91
|
|
20241004,114200,799319120,6080,6080,6080,6080,0
|
|
20241004,114100,799319120,6080,6080,6080,6080,30
|
|
20241004,114000,799136720,6080,6080,6080,6070,509
|
|
20241004,113900,796044480,6070,6050,6070,6040,5955
|
|
20241004,113800,759966400,6050,6050,6050,6050,5
|
|
20241004,113700,759936150,6050,6050,6050,6050,22
|
|
20241004,113600,759803050,6050,6050,6050,6050,24
|
|
20241004,113500,759657850,6050,6050,6050,6040,171
|
|
20241004,113400,758624380,6050,6040,6050,6040,24
|
|
20241004,113300,758479400,6040,6040,6040,6040,151
|
|
20241004,113200,757567360,6040,6050,6050,6040,168
|
|
20241004,113100,756551640,6050,6060,6060,6050,420
|
|
20241004,113000,754009610,6070,6070,6070,6070,0
|
|
20241004,112900,754009610,6070,6070,6070,6070,1
|
|
20241004,112800,754003540,6070,6070,6070,6070,218
|
|
20241004,112700,752680280,6070,6070,6070,6070,10
|
|
20241004,112600,752619580,6070,6060,6070,6060,101
|
|
20241004,112500,752007510,6070,6060,6070,6060,102
|
|
20241004,112400,751389370,6060,6080,6080,6060,284
|
|
20241004,112300,749663850,6080,6050,6080,6050,1056
|
|
20241004,112200,743263970,6070,6070,6070,6070,50
|
|
20241004,112100,742960470,6070,6070,6070,6070,0
|
|
20241004,112000,742960470,6070,6050,6070,6040,135
|
|
20241004,111900,742144190,6050,6070,6070,6050,109
|
|
20241004,111800,741484560,6080,6050,6080,6050,23
|
|
20241004,111700,741344810,6090,6080,6090,6050,359
|
|
20241004,111600,739167180,6090,6080,6090,6080,394
|
|
20241004,111500,736771610,6080,6090,6090,6080,1004
|
|
20241004,111400,730658250,6100,6100,6110,6090,7073
|
|
20241004,111300,687494330,6100,6090,6100,6080,3667
|
|
20241004,111200,665155670,6090,6050,6090,6050,1169
|
|
20241004,111100,658050560,6080,6060,6080,6040,5028
|
|
20241004,111000,627531170,6040,6070,6070,6030,536
|
|
20241004,110900,624282810,6070,6050,6070,6030,3215
|
|
20241004,110800,604804990,6040,6050,6050,6040,2
|
|
20241004,110700,604792900,6040,6050,6050,6040,612
|
|
20241004,110600,601096400,6060,6060,6060,6060,1
|
|
20241004,110500,601090340,6050,6060,6060,6050,2436
|
|
20241004,110400,586351200,6070,6060,6070,6060,313
|
|
20241004,110300,584454390,6070,6070,6070,6050,3653
|
|
20241004,110200,562314150,6070,6070,6070,6070,1732
|
|
20241004,110100,551800910,6070,6060,6070,6060,5353
|
|
20241004,110000,519360690,6060,6060,6060,6060,1902
|
|
20241004,105900,507834570,6050,6040,6050,6040,1009
|
|
20241004,105800,501731620,6050,6050,6050,6030,754
|
|
20241004,105700,497174440,6040,6050,6050,6040,1277
|
|
20241004,105600,489449590,6040,6040,6050,6040,77
|
|
20241004,105500,488984400,6040,6040,6050,6040,345
|
|
20241004,105400,486900590,6050,6040,6050,6040,72
|
|
20241004,105300,486465190,6040,6040,6040,6040,23
|
|
20241004,105200,486326270,6040,6030,6050,6030,2750
|
|
20241004,105100,469721280,6030,6030,6030,6030,617
|
|
20241004,105000,466000770,6030,6030,6040,6030,363
|
|
20241004,104900,463811760,6040,6030,6040,6030,1200
|
|
20241004,104800,456575640,6030,6020,6030,6020,175
|
|
20241004,104700,455521890,6020,6020,6020,6020,1769
|
|
20241004,104600,444872510,6020,6020,6020,6020,810
|
|
20241004,104500,439996310,6020,6010,6020,6010,270
|
|
20241004,104400,438373410,6020,6020,6020,6020,324
|
|
20241004,104300,436422930,6020,6020,6020,6020,166
|
|
20241004,104200,435423610,6020,6020,6020,6010,810
|
|
20241004,104100,430547510,6020,6020,6020,6020,100
|
|
20241004,104000,429945510,6020,6020,6020,6020,10
|
|
20241004,103900,429885310,6010,6010,6010,6010,1280
|
|
20241004,103800,422192510,6010,6010,6010,6010,5
|
|
20241004,103700,422162460,6000,6000,6010,6000,187
|
|
20241004,103600,421040360,6000,6000,6000,6000,0
|
|
20241004,103500,421040360,6000,6000,6000,6000,9
|
|
20241004,103400,420986360,6000,6000,6000,6000,242
|
|
20241004,103300,419534360,6000,6000,6000,6000,100
|
|
20241004,103200,418934360,5990,5990,5990,5990,0
|
|
20241004,103100,418934360,5990,6000,6000,5990,1605
|
|
20241004,103000,409304370,6000,6010,6010,6000,202
|
|
20241004,102900,408092360,6010,6010,6010,6010,3
|
|
20241004,102800,408074330,6010,6010,6010,6010,268
|
|
20241004,102700,406463650,6010,6000,6010,6000,202
|
|
20241004,102600,405251630,6000,6000,6000,6000,44
|
|
20241004,102500,404987630,6010,6010,6010,6010,5
|
|
20241004,102400,404957580,6010,6010,6010,6010,0
|
|
20241004,102300,404957580,6010,6000,6010,6000,21
|
|
20241004,102200,404831570,6010,6000,6010,6000,25
|
|
20241004,102100,404681540,6000,6000,6000,5990,141
|
|
20241004,102000,403835550,6020,6010,6020,6010,1271
|
|
20241004,101900,396196630,6010,6010,6010,6010,12
|
|
20241004,101800,396124510,5980,5990,6010,5980,904
|
|
20241004,101700,390711470,5990,5990,5990,5990,1
|
|
20241004,101600,390705480,6010,6010,6010,6010,0
|
|
20241004,101500,390705480,6010,6010,6010,6010,55
|
|
20241004,101400,390374930,6010,6010,6010,6010,81
|
|
20241004,101300,389888120,6010,6010,6010,6010,1500
|
|
20241004,101200,380873120,6010,5990,6010,5990,752
|
|
20241004,101100,376368600,6000,6000,6000,6000,42
|
|
20241004,101000,376116600,6000,6000,6010,6000,768
|
|
20241004,100900,371508530,5990,5960,5990,5960,255
|
|
20241004,100800,369985140,5980,5980,5980,5980,2
|
|
20241004,100700,369973180,5980,5980,5980,5960,318
|
|
20241004,100600,368076110,5980,5970,5980,5970,21
|
|
20241004,100500,367950730,5970,5980,5980,5970,1405
|
|
20241004,100400,359562840,5980,5990,5990,5980,1443
|
|
20241004,100300,350933590,5990,5990,5990,5990,11
|
|
20241004,100200,350867700,5990,5990,5990,5990,307
|
|
20241004,100100,349028770,6000,5990,6000,5990,327
|
|
20241004,100000,347070010,5990,6000,6000,5990,1705
|
|
20241004,095900,336847060,6000,5990,6000,5990,187
|
|
20241004,095800,335725930,6000,6000,6000,5990,77
|
|
20241004,095700,335264590,6000,6000,6000,6000,1
|
|
20241004,095600,335258590,5980,6000,6000,5980,502
|
|
20241004,095500,332251610,6000,6000,6000,6000,814
|
|
20241004,095400,327367610,6000,6000,6000,6000,54
|
|
20241004,095300,327043610,5970,5970,5970,5970,0
|
|
20241004,095200,327043610,5970,5980,6000,5970,3612
|
|
20241004,095100,305407900,5980,5980,5980,5980,104
|
|
20241004,095000,304785980,5950,5950,5950,5950,450
|
|
20241004,094900,302108480,5950,5960,5980,5950,503
|
|
20241004,094800,299114290,5960,5960,5960,5960,0
|
|
20241004,094700,299114290,5960,5960,5960,5960,64
|
|
20241004,094600,298732850,5960,5980,5980,5960,476
|
|
20241004,094500,295895640,5980,5990,5990,5980,1181
|
|
20241004,094400,288833170,5990,5990,5990,5990,450
|
|
20241004,094300,286137670,5990,5980,5990,5980,1162
|
|
20241004,094200,279188900,5980,5970,5980,5970,8
|
|
20241004,094100,279141080,5970,5970,5970,5970,285
|
|
20241004,094000,277439630,5970,5970,5970,5970,5
|
|
20241004,093900,277409780,5970,5970,5970,5970,610
|
|
20241004,093800,273768080,5960,5970,5970,5960,2
|
|
20241004,093700,273756150,5960,5960,5960,5960,104
|
|
20241004,093600,273136310,5970,5970,5970,5970,20
|
|
20241004,093500,273016910,5940,5970,5980,5940,576
|
|
20241004,093400,269586160,5970,5960,5970,5950,142
|
|
20241004,093300,268739780,5960,5980,5980,5960,297
|
|
20241004,093200,266969170,5980,5970,5980,5970,201
|
|
20241004,093100,265768190,5970,5970,5970,5970,1644
|
|
20241004,093000,255953510,5970,5980,5980,5950,26
|
|
20241004,092900,255798600,5980,5980,5980,5980,10
|
|
20241004,092800,255738800,5980,5950,5980,5950,531
|
|
20241004,092700,252568900,5960,5960,5960,5960,59
|
|
20241004,092600,252217260,5960,5960,5960,5960,0
|
|
20241004,092500,252217260,5960,5960,5970,5950,92
|
|
20241004,092400,251668530,5960,5970,5970,5960,67
|
|
20241004,092300,251268610,5970,5970,5970,5970,2
|
|
20241004,092200,251256670,5980,5930,5980,5930,5103
|
|
20241004,092100,220890270,5920,5930,5930,5920,2
|
|
20241004,092000,220878420,5910,5920,5940,5910,1182
|
|
20241004,091900,213884470,5920,5910,5930,5910,678
|
|
20241004,091800,209866990,5900,5920,5930,5900,4240
|
|
20241004,091700,184829860,5940,5940,5940,5920,1621
|
|
20241004,091600,175219120,5940,5940,5940,5920,919
|
|
20241004,091500,169767890,5940,5950,5950,5940,5654
|
|
20241004,091400,136149150,5970,5960,5970,5950,2112
|
|
20241004,091300,123550050,5960,5970,5980,5960,3069
|
|
20241004,091200,105249410,5970,5970,5990,5970,117
|
|
20241004,091100,104550900,5990,5980,5990,5980,210
|
|
20241004,091000,103294200,5990,5980,5990,5960,18
|
|
20241004,090900,103186850,5980,5990,5990,5970,1064
|
|
20241004,090800,96824420,5990,5980,5990,5980,175
|
|
20241004,090700,95777910,5950,5980,5990,5950,348
|
|
20241004,090600,93701070,5980,5990,5990,5980,267
|
|
20241004,090500,92101750,5990,5960,5990,5960,406
|
|
20241004,090400,89676160,5950,5950,5960,5950,8015
|
|
20241004,090300,41986870,5960,5960,5960,5950,215
|
|
20241004,090200,40706460,5960,5960,5960,5950,378
|
|
20241004,090100,38454380,5960,5990,5990,5950,2337
|
|
20241004,090000,24546620,5990,5950,5990,5950,4124
|