682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,201900,1621762440,5210,5210,5210,5210,4639
|
|
20241028,201800,1621762440,5210,5210,5210,5210,0
|
|
20241028,201700,1621762440,5210,5210,5210,5210,0
|
|
20241028,201600,1621762440,5210,5210,5210,5210,0
|
|
20241028,201500,1621762440,5210,5210,5210,5210,0
|
|
20241028,201400,1621762440,5210,5210,5210,5210,0
|
|
20241028,201300,1621762440,5210,5210,5210,5210,0
|
|
20241028,201200,1621762440,5210,5210,5210,5210,0
|
|
20241028,201100,1621762440,5210,5210,5210,5210,0
|
|
20241028,201000,1621762440,5210,5210,5210,5210,0
|
|
20241028,200900,1621762440,5210,5210,5210,5210,0
|
|
20241028,200800,1621762440,5210,5210,5210,5210,0
|
|
20241028,200700,1621762440,5210,5210,5210,5210,0
|
|
20241028,200600,1621762440,5210,5210,5210,5210,0
|
|
20241028,200500,1621762440,5210,5210,5210,5210,0
|
|
20241028,200400,1621762440,5210,5210,5210,5210,0
|
|
20241028,200300,1621762440,5210,5210,5210,5210,0
|
|
20241028,200200,1621762440,5210,5210,5210,5210,0
|
|
20241028,200100,1621762440,5210,5210,5210,5210,0
|
|
20241028,200000,1621762440,5210,5210,5210,5210,0
|
|
20241028,195900,1621762440,5210,5210,5210,5210,0
|
|
20241028,195800,1621762440,5210,5210,5210,5210,0
|
|
20241028,195700,1621762440,5210,5210,5210,5210,0
|
|
20241028,195600,1621762440,5210,5210,5210,5210,0
|
|
20241028,195500,1621762440,5210,5210,5210,5210,0
|
|
20241028,195400,1621762440,5210,5210,5210,5210,0
|
|
20241028,195300,1621762440,5210,5210,5210,5210,0
|
|
20241028,195200,1621762440,5210,5210,5210,5210,0
|
|
20241028,195100,1621762440,5210,5210,5210,5210,0
|
|
20241028,195000,1621762440,5210,5210,5210,5210,0
|
|
20241028,194900,1621762440,5210,5210,5210,5210,4639
|
|
20241028,194800,1621762440,5210,5210,5210,5210,0
|
|
20241028,194700,1621762440,5210,5210,5210,5210,0
|
|
20241028,194600,1621762440,5210,5210,5210,5210,0
|
|
20241028,194500,1621762440,5210,5210,5210,5210,0
|
|
20241028,194400,1621762440,5210,5210,5210,5210,0
|
|
20241028,194300,1621762440,5210,5210,5210,5210,0
|
|
20241028,194200,1621762440,5210,5210,5210,5210,0
|
|
20241028,194100,1621762440,5210,5210,5210,5210,0
|
|
20241028,194000,1621762440,5210,5210,5210,5210,0
|
|
20241028,193900,1621762440,5210,5210,5210,5210,0
|
|
20241028,193800,1621762440,5210,5210,5210,5210,0
|
|
20241028,193700,1621762440,5210,5210,5210,5210,0
|
|
20241028,193600,1621762440,5210,5210,5210,5210,0
|
|
20241028,193500,1621762440,5210,5210,5210,5210,0
|
|
20241028,193400,1621762440,5210,5210,5210,5210,0
|
|
20241028,193300,1621762440,5210,5210,5210,5210,0
|
|
20241028,193200,1621762440,5210,5210,5210,5210,0
|
|
20241028,193100,1621762440,5210,5210,5210,5210,0
|
|
20241028,193000,1621762440,5210,5210,5210,5210,0
|
|
20241028,192900,1621762440,5210,5210,5210,5210,0
|
|
20241028,192800,1621762440,5210,5210,5210,5210,0
|
|
20241028,192700,1621762440,5210,5210,5210,5210,0
|
|
20241028,192600,1621762440,5210,5210,5210,5210,0
|
|
20241028,192500,1621762440,5210,5210,5210,5210,0
|
|
20241028,192400,1621762440,5210,5210,5210,5210,0
|
|
20241028,192300,1621762440,5210,5210,5210,5210,0
|
|
20241028,192200,1621762440,5210,5210,5210,5210,0
|
|
20241028,192100,1621762440,5210,5210,5210,5210,0
|
|
20241028,192000,1621762440,5210,5210,5210,5210,0
|
|
20241028,191900,1621762440,5210,5210,5210,5210,4639
|
|
20241028,191800,1621762440,5210,5210,5210,5210,0
|
|
20241028,191700,1621762440,5210,5210,5210,5210,0
|
|
20241028,191600,1621762440,5210,5210,5210,5210,0
|
|
20241028,191500,1621762440,5210,5210,5210,5210,0
|
|
20241028,191400,1621762440,5210,5210,5210,5210,0
|
|
20241028,191300,1621762440,5210,5210,5210,5210,0
|
|
20241028,191200,1621762440,5210,5210,5210,5210,0
|
|
20241028,191100,1621762440,5210,5210,5210,5210,0
|
|
20241028,191000,1621762440,5210,5210,5210,5210,0
|
|
20241028,190900,1621762440,5210,5210,5210,5210,0
|
|
20241028,190800,1621762440,5210,5210,5210,5210,0
|
|
20241028,190700,1621762440,5210,5210,5210,5210,0
|
|
20241028,190600,1621762440,5210,5210,5210,5210,0
|
|
20241028,190500,1621762440,5210,5210,5210,5210,0
|
|
20241028,190400,1621762440,5210,5210,5210,5210,0
|
|
20241028,190300,1621762440,5210,5210,5210,5210,0
|
|
20241028,190200,1621762440,5210,5210,5210,5210,0
|
|
20241028,190100,1621762440,5210,5210,5210,5210,0
|
|
20241028,190000,1621762440,5210,5210,5210,5210,0
|
|
20241028,185900,1621762440,5210,5210,5210,5210,0
|
|
20241028,185800,1621762440,5210,5210,5210,5210,0
|
|
20241028,185700,1621762440,5210,5210,5210,5210,0
|
|
20241028,185600,1621762440,5210,5210,5210,5210,0
|
|
20241028,185500,1621762440,5210,5210,5210,5210,0
|
|
20241028,185400,1621762440,5210,5210,5210,5210,0
|
|
20241028,185300,1621762440,5210,5210,5210,5210,0
|
|
20241028,185200,1621762440,5210,5210,5210,5210,0
|
|
20241028,185100,1621762440,5210,5210,5210,5210,0
|
|
20241028,185000,1621762440,5210,5210,5210,5210,0
|
|
20241028,184900,1621762440,5210,5210,5210,5210,4639
|
|
20241028,184800,1621762440,5210,5210,5210,5210,0
|
|
20241028,184700,1621762440,5210,5210,5210,5210,0
|
|
20241028,184600,1621762440,5210,5210,5210,5210,0
|
|
20241028,184500,1621762440,5210,5210,5210,5210,0
|
|
20241028,184400,1621762440,5210,5210,5210,5210,0
|
|
20241028,184300,1621762440,5210,5210,5210,5210,0
|
|
20241028,184200,1621762440,5210,5210,5210,5210,0
|
|
20241028,184100,1621762440,5210,5210,5210,5210,0
|
|
20241028,184000,1621762440,5210,5210,5210,5210,0
|
|
20241028,183900,1621762440,5210,5210,5210,5210,0
|
|
20241028,183800,1621762440,5210,5210,5210,5210,0
|
|
20241028,183700,1621762440,5210,5210,5210,5210,0
|
|
20241028,183600,1621762440,5210,5210,5210,5210,0
|
|
20241028,183500,1621762440,5210,5210,5210,5210,0
|
|
20241028,183400,1621762440,5210,5210,5210,5210,0
|
|
20241028,183300,1621762440,5210,5210,5210,5210,0
|
|
20241028,183200,1621762440,5210,5210,5210,5210,0
|
|
20241028,183100,1621762440,5210,5210,5210,5210,0
|
|
20241028,183000,1621762440,5210,5210,5210,5210,0
|
|
20241028,182900,1621762440,5210,5210,5210,5210,0
|
|
20241028,182800,1621762440,5210,5210,5210,5210,0
|
|
20241028,182700,1621762440,5210,5210,5210,5210,0
|
|
20241028,182600,1621762440,5210,5210,5210,5210,0
|
|
20241028,182500,1621762440,5210,5210,5210,5210,0
|
|
20241028,182400,1621762440,5210,5210,5210,5210,0
|
|
20241028,182300,1621762440,5210,5210,5210,5210,0
|
|
20241028,182200,1621762440,5210,5210,5210,5210,0
|
|
20241028,182100,1621762440,5210,5210,5210,5210,0
|
|
20241028,182000,1621762440,5210,5210,5210,5210,0
|
|
20241028,181900,1621762440,5210,5210,5210,5210,4639
|
|
20241028,181800,1621762440,5210,5210,5210,5210,0
|
|
20241028,181700,1621762440,5210,5210,5210,5210,0
|
|
20241028,181600,1621762440,5210,5210,5210,5210,0
|
|
20241028,181500,1621762440,5210,5210,5210,5210,0
|
|
20241028,181400,1621762440,5210,5210,5210,5210,0
|
|
20241028,181300,1621762440,5210,5210,5210,5210,0
|
|
20241028,181200,1621762440,5210,5210,5210,5210,0
|
|
20241028,181100,1621762440,5210,5210,5210,5210,0
|
|
20241028,181000,1621762440,5210,5210,5210,5210,0
|
|
20241028,180900,1621762440,5210,5210,5210,5210,0
|
|
20241028,180800,1621762440,5210,5210,5210,5210,0
|
|
20241028,180700,1621762440,5210,5210,5210,5210,0
|
|
20241028,180600,1621762440,5210,5210,5210,5210,0
|
|
20241028,180500,1621762440,5210,5210,5210,5210,0
|
|
20241028,180400,1621762440,5210,5210,5210,5210,0
|
|
20241028,180300,1621762440,5210,5210,5210,5210,0
|
|
20241028,180200,1621762440,5210,5210,5210,5210,0
|
|
20241028,180100,1621762440,5210,5210,5210,5210,0
|
|
20241028,180000,1621762440,5210,5210,5210,5210,0
|
|
20241028,175900,1621762440,5210,5210,5210,5210,0
|
|
20241028,175800,1621762440,5210,5210,5210,5210,0
|
|
20241028,175700,1621762440,5210,5210,5210,5210,0
|
|
20241028,175600,1621762440,5210,5210,5210,5210,0
|
|
20241028,175500,1621762440,5210,5210,5210,5210,0
|
|
20241028,175400,1621762440,5210,5210,5210,5210,0
|
|
20241028,175300,1621762440,5210,5210,5210,5210,0
|
|
20241028,175200,1621762440,5210,5210,5210,5210,0
|
|
20241028,175100,1621762440,5210,5210,5210,5210,0
|
|
20241028,175000,1621762440,5210,5210,5210,5210,0
|
|
20241028,174900,1621762440,5210,5210,5210,5210,4639
|
|
20241028,174800,1621762440,5210,5210,5210,5210,0
|
|
20241028,174700,1621762440,5210,5210,5210,5210,0
|
|
20241028,174600,1621762440,5210,5210,5210,5210,0
|
|
20241028,174500,1621762440,5210,5210,5210,5210,0
|
|
20241028,174400,1621762440,5210,5210,5210,5210,0
|
|
20241028,174300,1621762440,5210,5210,5210,5210,0
|
|
20241028,174200,1621762440,5210,5210,5210,5210,0
|
|
20241028,174100,1621762440,5210,5210,5210,5210,0
|
|
20241028,174000,1621762440,5210,5210,5210,5210,0
|
|
20241028,173900,1621762440,5210,5210,5210,5210,0
|
|
20241028,173800,1621762440,5210,5210,5210,5210,0
|
|
20241028,173700,1621762440,5210,5210,5210,5210,0
|
|
20241028,173600,1621762440,5210,5210,5210,5210,0
|
|
20241028,173500,1621762440,5210,5210,5210,5210,0
|
|
20241028,173400,1621762440,5210,5210,5210,5210,0
|
|
20241028,173300,1621762440,5210,5210,5210,5210,0
|
|
20241028,173200,1621762440,5210,5210,5210,5210,0
|
|
20241028,173100,1621762440,5210,5210,5210,5210,0
|
|
20241028,173000,1621762440,5210,5210,5210,5210,0
|
|
20241028,172900,1621762440,5210,5210,5210,5210,0
|
|
20241028,172800,1621762440,5210,5210,5210,5210,0
|
|
20241028,172700,1621762440,5210,5210,5210,5210,0
|
|
20241028,172600,1621762440,5210,5210,5210,5210,0
|
|
20241028,172500,1621762440,5210,5210,5210,5210,0
|
|
20241028,172400,1621762440,5210,5210,5210,5210,0
|
|
20241028,172300,1621762440,5210,5210,5210,5210,0
|
|
20241028,172200,1621762440,5210,5210,5210,5210,0
|
|
20241028,172100,1621762440,5210,5210,5210,5210,0
|
|
20241028,172000,1621762440,5210,5210,5210,5210,0
|
|
20241028,171900,1621762440,5210,5210,5210,5210,4639
|
|
20241028,171800,1621762440,5210,5210,5210,5210,0
|
|
20241028,171700,1621762440,5210,5210,5210,5210,0
|
|
20241028,171600,1621762440,5210,5210,5210,5210,0
|
|
20241028,171500,1621762440,5210,5210,5210,5210,0
|
|
20241028,171400,1621762440,5210,5210,5210,5210,0
|
|
20241028,171300,1621762440,5210,5210,5210,5210,0
|
|
20241028,171200,1621762440,5210,5210,5210,5210,0
|
|
20241028,171100,1621762440,5210,5210,5210,5210,0
|
|
20241028,171000,1621762440,5210,5210,5210,5210,0
|
|
20241028,170900,1621762440,5210,5210,5210,5210,0
|
|
20241028,170800,1621762440,5210,5210,5210,5210,0
|
|
20241028,170700,1621762440,5210,5210,5210,5210,0
|
|
20241028,170600,1621762440,5210,5210,5210,5210,0
|
|
20241028,170500,1621762440,5210,5210,5210,5210,0
|
|
20241028,170400,1621762440,5210,5210,5210,5210,0
|
|
20241028,170300,1621762440,5210,5210,5210,5210,0
|
|
20241028,170200,1621762440,5210,5210,5210,5210,0
|
|
20241028,170100,1621762440,5210,5210,5210,5210,0
|
|
20241028,170000,1621762440,5210,5210,5210,5210,0
|
|
20241028,165900,1621762440,5210,5210,5210,5210,0
|
|
20241028,165800,1621762440,5210,5210,5210,5210,0
|
|
20241028,165700,1621762440,5210,5210,5210,5210,0
|
|
20241028,165600,1621762440,5210,5210,5210,5210,0
|
|
20241028,165500,1621762440,5210,5210,5210,5210,0
|
|
20241028,165400,1621762440,5210,5210,5210,5210,0
|
|
20241028,165300,1621762440,5210,5210,5210,5210,0
|
|
20241028,165200,1621762440,5210,5210,5210,5210,0
|
|
20241028,165100,1621762440,5210,5210,5210,5210,0
|
|
20241028,165000,1621762440,5210,5210,5210,5210,0
|
|
20241028,164900,1621762440,5210,5210,5210,5210,4639
|
|
20241028,164800,1621762440,5210,5210,5210,5210,0
|
|
20241028,164700,1621762440,5210,5210,5210,5210,0
|
|
20241028,164600,1621762440,5210,5210,5210,5210,0
|
|
20241028,164500,1621762440,5210,5210,5210,5210,0
|
|
20241028,164400,1621762440,5210,5210,5210,5210,0
|
|
20241028,164300,1621762440,5210,5210,5210,5210,0
|
|
20241028,164200,1621762440,5210,5210,5210,5210,0
|
|
20241028,164100,1621762440,5210,5210,5210,5210,0
|
|
20241028,164000,1621762440,5210,5210,5210,5210,0
|
|
20241028,163900,1621762440,5210,5210,5210,5210,0
|
|
20241028,163800,1621762440,5210,5210,5210,5210,0
|
|
20241028,163700,1621762440,5210,5210,5210,5210,0
|
|
20241028,163600,1621762440,5210,5210,5210,5210,0
|
|
20241028,163500,1621762440,5210,5210,5210,5210,0
|
|
20241028,163400,1621762440,5210,5210,5210,5210,0
|
|
20241028,163300,1621762440,5210,5210,5210,5210,0
|
|
20241028,163200,1621762440,5210,5210,5210,5210,0
|
|
20241028,163100,1621762440,5210,5210,5210,5210,0
|
|
20241028,163000,1621762440,5210,5210,5210,5210,0
|
|
20241028,162900,1621762440,5210,5210,5210,5210,0
|
|
20241028,162800,1621762440,5210,5210,5210,5210,0
|
|
20241028,162700,1621762440,5210,5210,5210,5210,0
|
|
20241028,162600,1621762440,5210,5210,5210,5210,0
|
|
20241028,162500,1621762440,5210,5210,5210,5210,0
|
|
20241028,162400,1621762440,5210,5210,5210,5210,0
|
|
20241028,162300,1621762440,5210,5210,5210,5210,0
|
|
20241028,162200,1621762440,5210,5210,5210,5210,0
|
|
20241028,162100,1621762440,5210,5210,5210,5210,0
|
|
20241028,162000,1621762440,5210,5210,5210,5210,0
|
|
20241028,161900,1621762440,5210,5210,5210,5210,4639
|
|
20241028,161800,1621762440,5210,5210,5210,5210,0
|
|
20241028,161700,1621762440,5210,5210,5210,5210,0
|
|
20241028,161600,1621762440,5210,5210,5210,5210,0
|
|
20241028,161500,1621762440,5210,5210,5210,5210,0
|
|
20241028,161400,1621762440,5210,5210,5210,5210,0
|
|
20241028,161300,1621762440,5210,5210,5210,5210,0
|
|
20241028,161200,1621762440,5210,5210,5210,5210,0
|
|
20241028,161100,1621762440,5210,5210,5210,5210,0
|
|
20241028,161000,1621762440,5210,5210,5210,5210,0
|
|
20241028,160900,1621762440,5210,5210,5210,5210,0
|
|
20241028,160800,1621762440,5210,5210,5210,5210,0
|
|
20241028,160700,1621762440,5210,5210,5210,5210,0
|
|
20241028,160600,1621762440,5210,5210,5210,5210,0
|
|
20241028,160500,1621762440,5210,5210,5210,5210,0
|
|
20241028,160400,1621762440,5210,5210,5210,5210,0
|
|
20241028,160300,1621762440,5210,5210,5210,5210,0
|
|
20241028,160200,1621762440,5210,5210,5210,5210,0
|
|
20241028,160100,1621762440,5210,5210,5210,5210,0
|
|
20241028,160000,1621762440,5210,5210,5210,5210,0
|
|
20241028,155900,1621762440,5210,5210,5210,5210,0
|
|
20241028,155800,1621762440,5210,5210,5210,5210,0
|
|
20241028,155700,1621762440,5210,5210,5210,5210,0
|
|
20241028,155600,1621762440,5210,5210,5210,5210,0
|
|
20241028,155500,1621762440,5210,5210,5210,5210,0
|
|
20241028,155400,1621762440,5210,5210,5210,5210,0
|
|
20241028,155300,1621762440,5210,5210,5210,5210,0
|
|
20241028,155200,1621762440,5210,5210,5210,5210,0
|
|
20241028,155100,1621762440,5210,5210,5210,5210,0
|
|
20241028,155000,1621762440,5210,5210,5210,5210,0
|
|
20241028,154900,1621762440,5210,5210,5210,5210,4639
|
|
20241028,154800,1621762440,5210,5210,5210,5210,0
|
|
20241028,154700,1621762440,5210,5210,5210,5210,0
|
|
20241028,154600,1621762440,5210,5210,5210,5210,0
|
|
20241028,154500,1621762440,5210,5210,5210,5210,0
|
|
20241028,154400,1621762440,5210,5210,5210,5210,0
|
|
20241028,154300,1621762440,5210,5210,5210,5210,0
|
|
20241028,154200,1621762440,5210,5210,5210,5210,0
|
|
20241028,154100,1621762440,5210,5210,5210,5210,0
|
|
20241028,154000,1621762440,5210,5210,5210,5210,0
|
|
20241028,153900,1621762440,5210,5210,5210,5210,0
|
|
20241028,153800,1621762440,5210,5210,5210,5210,0
|
|
20241028,153700,1621762440,5210,5210,5210,5210,0
|
|
20241028,153600,1621762440,5210,5210,5210,5210,0
|
|
20241028,153500,1621762440,5210,5210,5210,5210,0
|
|
20241028,153400,1621762440,5210,5210,5210,5210,0
|
|
20241028,153300,1621762440,5210,5210,5210,5210,0
|
|
20241028,153200,1621762440,5210,5210,5210,5210,0
|
|
20241028,153100,1621762440,5210,5210,5210,5210,0
|
|
20241028,153000,1621762440,5210,5210,5210,5210,4639
|
|
20241028,152900,1597593250,5210,5210,5210,5210,0
|
|
20241028,152800,1597593250,5210,5210,5210,5210,0
|
|
20241028,152700,1597593250,5210,5210,5210,5210,0
|
|
20241028,152600,1597593250,5210,5210,5210,5210,0
|
|
20241028,152500,1597593250,5210,5210,5210,5210,0
|
|
20241028,152400,1597593250,5210,5210,5210,5210,0
|
|
20241028,152300,1597593250,5210,5210,5210,5210,0
|
|
20241028,152200,1597593250,5210,5210,5210,5210,0
|
|
20241028,152100,1597593250,5210,5210,5210,5210,0
|
|
20241028,152000,1597593250,5210,5210,5210,5210,0
|
|
20241028,151900,1597593250,5210,5210,5210,5200,267
|
|
20241028,151800,1596203630,5200,5200,5200,5200,100
|
|
20241028,151700,1595683630,5210,5200,5210,5200,749
|
|
20241028,151600,1591786490,5210,5210,5210,5210,464
|
|
20241028,151500,1589369050,5210,5200,5210,5200,81
|
|
20241028,151400,1588947840,5210,5210,5210,5200,36
|
|
20241028,151300,1588760340,5200,5200,5200,5200,2
|
|
20241028,151200,1588749940,5180,5200,5210,5180,3435
|
|
20241028,151100,1570934090,5200,5200,5210,5200,220
|
|
20241028,151000,1569789430,5210,5210,5210,5210,0
|
|
20241028,150900,1569789430,5210,5210,5210,5210,11
|
|
20241028,150800,1569732120,5210,5210,5210,5210,288
|
|
20241028,150700,1568231640,5210,5210,5210,5210,24
|
|
20241028,150600,1568106600,5210,5200,5210,5190,873
|
|
20241028,150500,1563574820,5210,5200,5210,5200,1004
|
|
20241028,150400,1558351240,5210,5200,5210,5200,912
|
|
20241028,150300,1553608730,5210,5200,5210,5200,213
|
|
20241028,150200,1552500930,5210,5210,5210,5210,11
|
|
20241028,150100,1552443620,5210,5210,5210,5200,314
|
|
20241028,150000,1550809650,5210,5210,5210,5210,1028
|
|
20241028,145900,1545453770,5210,5210,5210,5190,556
|
|
20241028,145800,1542559750,5210,5210,5210,5210,255
|
|
20241028,145700,1541231200,5210,5200,5210,5200,1482
|
|
20241028,145600,1533510680,5210,5210,5210,5210,145
|
|
20241028,145500,1532755230,5210,5200,5210,5200,2119
|
|
20241028,145400,1521736310,5200,5200,5200,5200,214
|
|
20241028,145300,1520623510,5200,5200,5200,5190,361
|
|
20241028,145200,1518747330,5200,5200,5200,5190,346
|
|
20241028,145100,1516948190,5200,5200,5200,5200,145
|
|
20241028,145000,1516194190,5200,5190,5200,5190,479
|
|
20241028,144900,1513704050,5190,5190,5200,5190,653
|
|
20241028,144800,1510313530,5200,5200,5200,5200,146
|
|
20241028,144700,1509554330,5200,5190,5200,5190,251
|
|
20241028,144600,1508250130,5200,5200,5200,5200,148
|
|
20241028,144500,1507480530,5200,5200,5200,5200,165
|
|
20241028,144400,1506622530,5200,5200,5200,5200,145
|
|
20241028,144300,1505868530,5190,5200,5200,5190,1394
|
|
20241028,144200,1498629530,5200,5190,5200,5190,1398
|
|
20241028,144100,1491373410,5190,5190,5190,5180,467
|
|
20241028,144000,1488950280,5190,5190,5190,5190,180
|
|
20241028,143900,1488016080,5190,5190,5190,5190,182
|
|
20241028,143800,1487071500,5190,5190,5190,5190,652
|
|
20241028,143700,1483687620,5190,5190,5190,5190,330
|
|
20241028,143600,1481974920,5190,5180,5190,5180,353
|
|
20241028,143500,1480144850,5190,5190,5190,5190,150
|
|
20241028,143400,1479366350,5190,5190,5190,5190,446
|
|
20241028,143300,1477051610,5190,5200,5200,5190,765
|
|
20241028,143200,1473081250,5200,5200,5200,5200,172
|
|
20241028,143100,1472186850,5200,5200,5200,5200,150
|
|
20241028,143000,1471406850,5200,5200,5200,5200,185
|
|
20241028,142900,1470444850,5200,5200,5200,5200,154
|
|
20241028,142800,1469644050,5200,5200,5200,5200,145
|
|
20241028,142700,1468890050,5200,5200,5200,5200,279
|
|
20241028,142600,1467439250,5200,5200,5200,5200,161
|
|
20241028,142500,1466602050,5190,5180,5190,5180,2238
|
|
20241028,142400,1455006250,5180,5170,5180,5170,244
|
|
20241028,142300,1453742830,5180,5170,5180,5170,6807
|
|
20241028,142200,1418545970,5180,5180,5180,5180,11
|
|
20241028,142100,1418488990,5170,5180,5180,5170,22
|
|
20241028,142000,1418375130,5180,5170,5180,5170,178
|
|
20241028,141900,1417454760,5180,5180,5180,5180,12
|
|
20241028,141800,1417392600,5180,5180,5180,5180,15
|
|
20241028,141700,1417314900,5180,5180,5190,5180,145
|
|
20241028,141600,1416563680,5180,5180,5190,5180,9496
|
|
20241028,141500,1367367010,5190,5180,5190,5180,23
|
|
20241028,141400,1367247650,5180,5180,5190,5180,292
|
|
20241028,141300,1365734560,5190,5180,5190,5180,79
|
|
20241028,141200,1365324770,5190,5190,5190,5190,20
|
|
20241028,141100,1365220970,5180,5190,5190,5180,734
|
|
20241028,141000,1361416180,5190,5180,5190,5180,129
|
|
20241028,140900,1360747770,5180,5190,5190,5180,80
|
|
20241028,140800,1360332790,5190,5190,5190,5180,504
|
|
20241028,140700,1357718700,5190,5190,5190,5190,24
|
|
20241028,140600,1357594140,5180,5190,5190,5180,65
|
|
20241028,140500,1357257010,5190,5190,5190,5180,565
|
|
20241028,140400,1354326330,5190,5190,5190,5190,11
|
|
20241028,140300,1354269240,5190,5190,5190,5180,40
|
|
20241028,140200,1354061870,5180,5190,5190,5180,428
|
|
20241028,140100,1351844220,5190,5190,5190,5190,661
|
|
20241028,140000,1348413630,5180,5190,5190,5180,33
|
|
20241028,135900,1348242580,5190,5190,5190,5180,190
|
|
20241028,135800,1347258150,5180,5180,5180,5180,45
|
|
20241028,135700,1347025050,5180,5190,5190,5180,277
|
|
20241028,135600,1345589990,5190,5180,5190,5180,955
|
|
20241028,135500,1340638090,5190,5190,5190,5190,100
|
|
20241028,135400,1340119090,5190,5190,5190,5190,290
|
|
20241028,135300,1338613990,5200,5170,5200,5170,2440
|
|
20241028,135200,1325958410,5180,5180,5180,5180,9
|
|
20241028,135100,1325911790,5180,5180,5180,5180,1025
|
|
20241028,135000,1320602290,5170,5170,5180,5170,626
|
|
20241028,134900,1317362600,5180,5180,5180,5180,171
|
|
20241028,134800,1316476820,5190,5190,5190,5180,453
|
|
20241028,134700,1314126630,5180,5180,5180,5170,390
|
|
20241028,134600,1312108100,5180,5170,5180,5170,310
|
|
20241028,134500,1310502400,5170,5180,5180,5170,23
|
|
20241028,134400,1310383480,5180,5180,5180,5170,172
|
|
20241028,134300,1309494190,5180,5180,5180,5180,6
|
|
20241028,134200,1309463110,5170,5170,5170,5170,22
|
|
20241028,134100,1309349370,5170,5160,5170,5160,269
|
|
20241028,134000,1307960310,5170,5170,5170,5170,0
|
|
20241028,133900,1307960310,5170,5170,5170,5170,20
|
|
20241028,133800,1307856910,5170,5170,5170,5170,167
|
|
20241028,133700,1306993520,5170,5170,5170,5170,0
|
|
20241028,133600,1306993520,5170,5180,5180,5170,50
|
|
20241028,133500,1306734940,5180,5170,5180,5170,492
|
|
20241028,133400,1304188050,5180,5180,5180,5180,4
|
|
20241028,133300,1304167330,5170,5170,5170,5170,22
|
|
20241028,133200,1304053590,5180,5170,5180,5170,171
|
|
20241028,133100,1303169480,5170,5170,5170,5170,291
|
|
20241028,133000,1301665010,5170,5180,5180,5170,1531
|
|
20241028,132900,1293749700,5180,5170,5180,5170,169
|
|
20241028,132800,1292875950,5170,5180,5180,5170,2143
|
|
20241028,132700,1281778210,5190,5190,5190,5180,28
|
|
20241028,132600,1281633110,5190,5180,5190,5180,196
|
|
20241028,132500,1280617790,5190,5190,5190,5190,9
|
|
20241028,132400,1280571080,5190,5180,5190,5180,63
|
|
20241028,132300,1280244330,5180,5180,5180,5180,167
|
|
20241028,132200,1279379270,5180,5180,5180,5180,0
|
|
20241028,132100,1279379270,5180,5180,5190,5180,224
|
|
20241028,132000,1278216950,5180,5190,5190,5180,198
|
|
20241028,131900,1277191110,5180,5180,5180,5180,0
|
|
20241028,131800,1277191110,5180,5180,5180,5180,72
|
|
20241028,131700,1276818150,5190,5190,5190,5190,624
|
|
20241028,131600,1273579590,5190,5190,5190,5190,691
|
|
20241028,131500,1269993300,5190,5200,5200,5190,924
|
|
20241028,131400,1265197710,5200,5200,5200,5200,357
|
|
20241028,131300,1263341310,5200,5200,5200,5190,35
|
|
20241028,131200,1263159640,5200,5200,5200,5190,54
|
|
20241028,131100,1262879060,5200,5200,5200,5190,376
|
|
20241028,131000,1260927590,5200,5200,5200,5200,3
|
|
20241028,130900,1260911990,5190,5200,5200,5190,43
|
|
20241028,130800,1260688610,5200,5190,5200,5190,308
|
|
20241028,130700,1259088020,5200,5200,5200,5190,610
|
|
20241028,130600,1255918020,5200,5200,5200,5200,100
|
|
20241028,130500,1255398020,5210,5190,5210,5190,536
|
|
20241028,130400,1252608860,5210,5200,5210,5190,1501
|
|
20241028,130300,1244814710,5200,5200,5200,5200,350
|
|
20241028,130200,1242994710,5190,5200,5210,5190,820
|
|
20241028,130100,1238728800,5200,5210,5220,5190,3651
|
|
20241028,130000,1219755000,5210,5220,5220,5210,4857
|
|
20241028,125900,1194417390,5210,5200,5220,5200,8054
|
|
20241028,125800,1152459950,5200,5200,5200,5200,153
|
|
20241028,125700,1151664350,5200,5190,5200,5190,23
|
|
20241028,125600,1151544970,5200,5200,5200,5200,289
|
|
20241028,125500,1150042170,5200,5200,5200,5200,3
|
|
20241028,125400,1150026570,5190,5190,5190,5190,22
|
|
20241028,125300,1149912390,5190,5190,5190,5190,30
|
|
20241028,125200,1149756690,5190,5190,5190,5190,229
|
|
20241028,125100,1148568180,5190,5190,5190,5190,68
|
|
20241028,125000,1148215260,5190,5190,5190,5190,2
|
|
20241028,124900,1148204880,5190,5190,5190,5190,26
|
|
20241028,124800,1148069940,5190,5190,5190,5190,0
|
|
20241028,124700,1148069940,5190,5190,5190,5190,378
|
|
20241028,124600,1146108120,5180,5180,5180,5180,0
|
|
20241028,124500,1146108120,5180,5180,5180,5180,22
|
|
20241028,124400,1145994160,5190,5190,5190,5190,1003
|
|
20241028,124300,1140788590,5200,5200,5200,5200,0
|
|
20241028,124200,1140788590,5200,5190,5200,5190,23
|
|
20241028,124100,1140669210,5190,5190,5190,5190,110
|
|
20241028,124000,1140098310,5190,5190,5190,5190,13
|
|
20241028,123900,1140030840,5200,5190,5200,5190,24
|
|
20241028,123800,1139906260,5190,5200,5200,5190,63
|
|
20241028,123700,1139579160,5200,5200,5200,5200,0
|
|
20241028,123600,1139579160,5200,5200,5200,5190,2813
|
|
20241028,123500,1124951780,5200,5200,5200,5200,0
|
|
20241028,123400,1124951780,5200,5190,5200,5190,112
|
|
20241028,123300,1124370480,5190,5190,5190,5190,547
|
|
20241028,123200,1121531550,5200,5200,5200,5200,0
|
|
20241028,123100,1121531550,5200,5200,5200,5200,0
|
|
20241028,123000,1121531550,5200,5190,5200,5190,23
|
|
20241028,122900,1121412170,5190,5190,5190,5190,10
|
|
20241028,122800,1121360270,5190,5190,5190,5190,260
|
|
20241028,122700,1120010870,5200,5190,5200,5190,23
|
|
20241028,122600,1119891490,5190,5190,5190,5190,0
|
|
20241028,122500,1119891490,5190,5190,5190,5190,17
|
|
20241028,122400,1119803260,5190,5190,5190,5190,22
|
|
20241028,122300,1119689080,5200,5200,5200,5200,32
|
|
20241028,122200,1119522680,5200,5200,5200,5200,1
|
|
20241028,122100,1119517480,5190,5200,5200,5190,31
|
|
20241028,122000,1119356550,5200,5200,5200,5200,6
|
|
20241028,121900,1119325350,5200,5200,5200,5190,715
|
|
20241028,121800,1115610680,5190,5190,5190,5190,22
|
|
20241028,121700,1115496500,5190,5190,5190,5190,0
|
|
20241028,121600,1115496500,5190,5190,5190,5190,229
|
|
20241028,121500,1114307990,5190,5190,5190,5190,22
|
|
20241028,121400,1114193810,5200,5200,5200,5200,0
|
|
20241028,121300,1114193810,5200,5200,5200,5200,2
|
|
20241028,121200,1114183410,5190,5190,5190,5190,22
|
|
20241028,121100,1114069230,5200,5190,5200,5190,313
|
|
20241028,121000,1112444700,5200,5190,5200,5190,255
|
|
20241028,120900,1111121200,5200,5200,5200,5190,469
|
|
20241028,120800,1108682620,5200,5190,5200,5190,1019
|
|
20241028,120700,1103393820,5200,5190,5200,5190,1620
|
|
20241028,120600,1094981710,5190,5190,5190,5190,1532
|
|
20241028,120500,1087030630,5200,5200,5200,5200,10
|
|
20241028,120400,1086978630,5200,5200,5200,5200,347
|
|
20241028,120300,1085174230,5200,5190,5200,5190,142
|
|
20241028,120200,1084437020,5200,5200,5200,5200,0
|
|
20241028,120100,1084437020,5200,5200,5200,5190,663
|
|
20241028,120000,1080992420,5190,5190,5190,5190,47
|
|
20241028,115900,1080748490,5200,5200,5200,5200,0
|
|
20241028,115800,1080748490,5200,5200,5200,5200,1
|
|
20241028,115700,1080743290,5200,5200,5200,5190,25
|
|
20241028,115600,1080613510,5200,5200,5200,5200,275
|
|
20241028,115500,1079183510,5200,5200,5200,5200,5
|
|
20241028,115400,1079157510,5200,5190,5200,5190,124
|
|
20241028,115300,1078513930,5200,5200,5200,5200,17
|
|
20241028,115200,1078425530,5200,5200,5200,5200,0
|
|
20241028,115100,1078425530,5200,5180,5200,5180,5791
|
|
20241028,115000,1048348780,5190,5190,5190,5190,70
|
|
20241028,114900,1047985480,5190,5170,5190,5170,4063
|
|
20241028,114800,1026975490,5170,5170,5180,5170,43
|
|
20241028,114700,1026753170,5170,5170,5170,5170,17
|
|
20241028,114600,1026665280,5170,5170,5170,5170,0
|
|
20241028,114500,1026665280,5170,5180,5190,5170,29
|
|
20241028,114400,1026515100,5190,5190,5190,5190,0
|
|
20241028,114300,1026515100,5190,5190,5190,5190,0
|
|
20241028,114200,1026515100,5190,5190,5190,5190,0
|
|
20241028,114100,1026515100,5190,5190,5190,5190,0
|
|
20241028,114000,1026515100,5190,5190,5190,5190,0
|
|
20241028,113900,1026515100,5190,5190,5190,5180,226
|
|
20241028,113800,1025344380,5190,5190,5190,5190,0
|
|
20241028,113700,1025344380,5190,5190,5190,5190,0
|
|
20241028,113600,1025344380,5190,5180,5190,5180,23
|
|
20241028,113500,1025225230,5190,5180,5190,5180,25
|
|
20241028,113400,1025095490,5190,5190,5190,5190,330
|
|
20241028,113300,1023382790,5180,5180,5180,5180,22
|
|
20241028,113200,1023268830,5190,5190,5190,5190,1
|
|
20241028,113100,1023263640,5180,5180,5180,5180,157
|
|
20241028,113000,1022450380,5190,5180,5190,5180,39
|
|
20241028,112900,1022248350,5190,5190,5190,5190,0
|
|
20241028,112800,1022248350,5190,5190,5190,5190,25
|
|
20241028,112700,1022118600,5180,5180,5180,5170,344
|
|
20241028,112600,1020337060,5180,5180,5180,5170,638
|
|
20241028,112500,1017033550,5190,5190,5190,5190,0
|
|
20241028,112400,1017033550,5190,5180,5190,5180,23
|
|
20241028,112300,1016914400,5190,5190,5190,5190,0
|
|
20241028,112200,1016914400,5190,5190,5190,5190,0
|
|
20241028,112100,1016914400,5190,5180,5190,5180,241
|
|
20241028,112000,1015663830,5190,5180,5190,5180,1126
|
|
20241028,111900,1009830940,5180,5170,5180,5170,1436
|
|
20241028,111800,1002403580,5170,5180,5180,5170,27
|
|
20241028,111700,1002263940,5180,5180,5180,5180,0
|
|
20241028,111600,1002263940,5180,5180,5180,5180,0
|
|
20241028,111500,1002263940,5180,5170,5180,5170,329
|
|
20241028,111400,1000562940,5170,5170,5170,5170,0
|
|
20241028,111300,1000562940,5170,5170,5170,5170,0
|
|
20241028,111200,1000562940,5170,5170,5170,5170,22
|
|
20241028,111100,1000449200,5180,5170,5180,5170,102
|
|
20241028,111000,999921840,5180,5180,5180,5180,0
|
|
20241028,110900,999921840,5180,5180,5180,5170,425
|
|
20241028,110800,997722560,5180,5180,5180,5180,15
|
|
20241028,110700,997644860,5180,5180,5180,5180,10
|
|
20241028,110600,997593060,5180,5170,5180,5170,74
|
|
20241028,110500,997209960,5170,5170,5170,5170,10
|
|
20241028,110400,997158260,5180,5180,5180,5180,1
|
|
20241028,110300,997153080,5170,5180,5180,5170,603
|
|
20241028,110200,994035310,5180,5180,5180,5180,0
|
|
20241028,110100,994035310,5180,5180,5180,5170,418
|
|
20241028,110000,991870170,5180,5180,5180,5170,229
|
|
20241028,105900,990684170,5180,5180,5180,5180,10
|
|
20241028,105800,990632370,5180,5180,5180,5170,835
|
|
20241028,105700,986315320,5170,5170,5170,5170,24
|
|
20241028,105600,986191240,5180,5180,5180,5180,0
|
|
20241028,105500,986191240,5180,5170,5180,5170,11
|
|
20241028,105400,986134360,5170,5170,5170,5170,22
|
|
20241028,105300,986020620,5180,5180,5180,5180,0
|
|
20241028,105200,986020620,5180,5170,5180,5170,126
|
|
20241028,105100,985368980,5170,5170,5170,5170,198
|
|
20241028,105000,984345320,5180,5180,5180,5180,19
|
|
20241028,104900,984246900,5180,5180,5180,5180,0
|
|
20241028,104800,984246900,5180,5170,5180,5170,418
|
|
20241028,104700,982083970,5170,5180,5180,5170,280
|
|
20241028,104600,980636260,5180,5180,5180,5180,18
|
|
20241028,104500,980543020,5180,5170,5180,5170,31
|
|
20241028,104400,980382660,5190,5190,5190,5180,30
|
|
20241028,104300,980226980,5190,5180,5190,5170,710
|
|
20241028,104200,976553480,5180,5190,5190,5180,35
|
|
20241028,104100,976371970,5190,5190,5190,5190,207
|
|
20241028,104000,975297640,5190,5180,5190,5180,428
|
|
20241028,103900,973079000,5180,5180,5180,5180,515
|
|
20241028,103800,970411300,5190,5190,5190,5190,2
|
|
20241028,103700,970400920,5180,5170,5200,5170,769
|
|
20241028,103600,966416510,5200,5160,5200,5160,5462
|
|
20241028,103500,938149510,5160,5160,5180,5160,75
|
|
20241028,103400,937762320,5170,5170,5170,5170,1
|
|
20241028,103300,937757150,5170,5160,5170,5160,421
|
|
20241028,103200,935582210,5170,5160,5170,5160,102
|
|
20241028,103100,935055870,5160,5160,5160,5160,0
|
|
20241028,103000,935055870,5160,5160,5170,5160,47
|
|
20241028,102900,934813340,5170,5170,5170,5170,57
|
|
20241028,102800,934518650,5170,5170,5170,5170,0
|
|
20241028,102700,934518650,5170,5170,5170,5170,215
|
|
20241028,102600,933407100,5180,5180,5180,5170,962
|
|
20241028,102500,928429480,5170,5170,5170,5170,0
|
|
20241028,102400,928429480,5170,5180,5190,5170,230
|
|
20241028,102300,927239000,5180,5170,5180,5170,239
|
|
20241028,102200,926001050,5170,5160,5170,5160,774
|
|
20241028,102100,921999480,5160,5160,5160,5160,637
|
|
20241028,102000,918712560,5160,5160,5160,5160,70
|
|
20241028,101900,918351360,5160,5160,5170,5160,44
|
|
20241028,101800,918124120,5160,5160,5160,5160,211
|
|
20241028,101700,917035360,5160,5160,5160,5160,789
|
|
20241028,101600,912964120,5160,5160,5170,5150,2692
|
|
20241028,101500,899093120,5160,5150,5160,5150,27
|
|
20241028,101400,898954020,5160,5160,5160,5160,447
|
|
20241028,101300,896647500,5170,5170,5170,5170,1
|
|
20241028,101200,896642330,5170,5170,5170,5170,0
|
|
20241028,101100,896642330,5170,5150,5170,5150,403
|
|
20241028,101000,894558840,5150,5160,5160,5150,606
|
|
20241028,100900,891435030,5150,5160,5170,5150,24
|
|
20241028,100800,891311190,5170,5170,5170,5170,2
|
|
20241028,100700,891300850,5170,5170,5170,5170,15
|
|
20241028,100600,891223300,5170,5160,5170,5160,419
|
|
20241028,100500,889057290,5170,5150,5170,5150,270
|
|
20241028,100400,887663940,5150,5150,5160,5150,151
|
|
20241028,100300,886886270,5160,5140,5160,5140,25
|
|
20241028,100200,886757720,5140,5140,5140,5140,2
|
|
20241028,100100,886747440,5150,5160,5160,5140,3534
|
|
20241028,100000,868553510,5170,5160,5170,5160,144
|
|
20241028,095900,867809250,5170,5170,5170,5170,328
|
|
20241028,095800,866113490,5170,5170,5170,5170,0
|
|
20241028,095700,866113490,5170,5170,5170,5170,22
|
|
20241028,095600,865999750,5170,5160,5170,5160,154
|
|
20241028,095500,865204260,5160,5150,5160,5150,363
|
|
20241028,095400,863334740,5150,5150,5150,5140,797
|
|
20241028,095300,859232960,5150,5150,5150,5150,2255
|
|
20241028,095200,847619710,5150,5180,5180,5150,3559
|
|
20241028,095100,829238230,5180,5180,5180,5180,3
|
|
20241028,095000,829222690,5180,5180,5180,5180,521
|
|
20241028,094900,826523910,5180,5190,5190,5180,1043
|
|
20241028,094800,821120710,5190,5190,5200,5190,444
|
|
20241028,094700,818816070,5180,5200,5200,5180,20
|
|
20241028,094600,818712430,5200,5190,5200,5190,1541
|
|
20241028,094500,810714560,5190,5180,5190,5170,614
|
|
20241028,094400,807529340,5180,5170,5180,5170,388
|
|
20241028,094300,805519510,5170,5170,5170,5170,3
|
|
20241028,094200,805504000,5170,5170,5170,5170,0
|
|
20241028,094100,805504000,5170,5170,5170,5170,205
|
|
20241028,094000,804444150,5170,5170,5170,5170,4936
|
|
20241028,093900,778925030,5170,5170,5170,5170,2459
|
|
20241028,093800,766212000,5170,5160,5190,5160,1561
|
|
20241028,093700,758154790,5170,5180,5200,5160,5504
|
|
20241028,093600,729672820,5210,5190,5210,5190,1440
|
|
20241028,093500,722182430,5180,5180,5180,5180,293
|
|
20241028,093400,720664690,5190,5190,5190,5180,1358
|
|
20241028,093300,713628340,5190,5190,5190,5190,1566
|
|
20241028,093200,705500800,5200,5200,5200,5200,675
|
|
20241028,093100,701990800,5210,5200,5210,5200,970
|
|
20241028,093000,696943800,5210,5210,5220,5210,517
|
|
20241028,092900,694250210,5210,5190,5210,5190,2506
|
|
20241028,092800,681209050,5190,5190,5190,5190,249
|
|
20241028,092700,679916740,5200,5190,5200,5190,880
|
|
20241028,092600,675344340,5190,5200,5200,5190,293
|
|
20241028,092500,673822770,5200,5190,5200,5190,401
|
|
20241028,092400,671739440,5200,5210,5210,5200,1217
|
|
20241028,092300,665408530,5210,5200,5210,5200,253
|
|
20241028,092200,664091880,5200,5200,5200,5200,3461
|
|
20241028,092100,646094680,5190,5210,5210,5170,17926
|
|
20241028,092000,552946010,5210,5220,5230,5210,1446
|
|
20241028,091900,545393990,5230,5230,5240,5210,7231
|
|
20241028,091800,507665790,5230,5230,5230,5220,5089
|
|
20241028,091700,481083240,5230,5260,5260,5220,25401
|
|
20241028,091600,347851950,5260,5250,5260,5240,6100
|
|
20241028,091500,315829260,5230,5210,5250,5200,4666
|
|
20241028,091400,291424240,5200,5210,5220,5200,3611
|
|
20241028,091300,272631180,5220,5210,5230,5200,3203
|
|
20241028,091200,255901050,5210,5190,5220,5180,6258
|
|
20241028,091100,223375270,5180,5190,5190,5180,3746
|
|
20241028,091000,203963910,5190,5180,5190,5180,453
|
|
20241028,090900,201613890,5190,5190,5200,5190,4391
|
|
20241028,090800,178815890,5190,5200,5200,5180,13190
|
|
20241028,090700,110276290,5200,5150,5200,5140,7085
|
|
20241028,090600,73577950,5150,5120,5150,5120,2269
|
|
20241028,090500,61915860,5130,5130,5130,5130,51
|
|
20241028,090400,61654230,5130,5110,5130,5110,2201
|
|
20241028,090300,50376030,5110,5120,5120,5100,2078
|
|
20241028,090200,39757870,5120,5120,5150,5120,2309
|
|
20241028,090100,27915730,5110,5100,5110,5100,208
|
|
20241028,090000,26853280,5090,5070,5100,5070,5295
|