605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,190200,1539709360,6500,6500,6500,6500,5955
|
|
20241004,190100,1539709360,6500,6500,6500,6500,0
|
|
20241004,190000,1539709360,6500,6500,6500,6500,0
|
|
20241004,185900,1539709360,6500,6500,6500,6500,0
|
|
20241004,185800,1539709360,6500,6500,6500,6500,0
|
|
20241004,185700,1539709360,6500,6500,6500,6500,0
|
|
20241004,185600,1539709360,6500,6500,6500,6500,0
|
|
20241004,185500,1539709360,6500,6500,6500,6500,0
|
|
20241004,185400,1539709360,6500,6500,6500,6500,0
|
|
20241004,185300,1539709360,6500,6500,6500,6500,0
|
|
20241004,185200,1539709360,6500,6500,6500,6500,0
|
|
20241004,185100,1539709360,6500,6500,6500,6500,0
|
|
20241004,185000,1539709360,6500,6500,6500,6500,0
|
|
20241004,184900,1539709360,6500,6500,6500,6500,0
|
|
20241004,184800,1539709360,6500,6500,6500,6500,0
|
|
20241004,184700,1539709360,6500,6500,6500,6500,0
|
|
20241004,184600,1539709360,6500,6500,6500,6500,0
|
|
20241004,184500,1539709360,6500,6500,6500,6500,0
|
|
20241004,184400,1539709360,6500,6500,6500,6500,0
|
|
20241004,184300,1539709360,6500,6500,6500,6500,0
|
|
20241004,184200,1539709360,6500,6500,6500,6500,0
|
|
20241004,184100,1539709360,6500,6500,6500,6500,0
|
|
20241004,184000,1539709360,6500,6500,6500,6500,0
|
|
20241004,183900,1539709360,6500,6500,6500,6500,0
|
|
20241004,183800,1539709360,6500,6500,6500,6500,0
|
|
20241004,183700,1539709360,6500,6500,6500,6500,0
|
|
20241004,183600,1539709360,6500,6500,6500,6500,0
|
|
20241004,183500,1539709360,6500,6500,6500,6500,0
|
|
20241004,183400,1539709360,6500,6500,6500,6500,0
|
|
20241004,183300,1539709360,6500,6500,6500,6500,0
|
|
20241004,183200,1539709360,6500,6500,6500,6500,5955
|
|
20241004,183100,1539709360,6500,6500,6500,6500,0
|
|
20241004,183000,1539709360,6500,6500,6500,6500,0
|
|
20241004,182900,1539709360,6500,6500,6500,6500,0
|
|
20241004,182800,1539709360,6500,6500,6500,6500,0
|
|
20241004,182700,1539709360,6500,6500,6500,6500,0
|
|
20241004,182600,1539709360,6500,6500,6500,6500,0
|
|
20241004,182500,1539709360,6500,6500,6500,6500,0
|
|
20241004,182400,1539709360,6500,6500,6500,6500,0
|
|
20241004,182300,1539709360,6500,6500,6500,6500,0
|
|
20241004,182200,1539709360,6500,6500,6500,6500,0
|
|
20241004,182100,1539709360,6500,6500,6500,6500,0
|
|
20241004,182000,1539709360,6500,6500,6500,6500,0
|
|
20241004,181900,1539709360,6500,6500,6500,6500,0
|
|
20241004,181800,1539709360,6500,6500,6500,6500,0
|
|
20241004,181700,1539709360,6500,6500,6500,6500,0
|
|
20241004,181600,1539709360,6500,6500,6500,6500,0
|
|
20241004,181500,1539709360,6500,6500,6500,6500,0
|
|
20241004,181400,1539709360,6500,6500,6500,6500,0
|
|
20241004,181300,1539709360,6500,6500,6500,6500,0
|
|
20241004,181200,1539709360,6500,6500,6500,6500,0
|
|
20241004,181100,1539709360,6500,6500,6500,6500,0
|
|
20241004,181000,1539709360,6500,6500,6500,6500,0
|
|
20241004,180900,1539709360,6500,6500,6500,6500,0
|
|
20241004,180800,1539709360,6500,6500,6500,6500,0
|
|
20241004,180700,1539709360,6500,6500,6500,6500,0
|
|
20241004,180600,1539709360,6500,6500,6500,6500,0
|
|
20241004,180500,1539709360,6500,6500,6500,6500,0
|
|
20241004,180400,1539709360,6500,6500,6500,6500,0
|
|
20241004,180300,1539709360,6500,6500,6500,6500,0
|
|
20241004,180200,1539709360,6500,6500,6500,6500,5955
|
|
20241004,180100,1539709360,6500,6500,6500,6500,0
|
|
20241004,180000,1539709360,6500,6500,6500,6500,0
|
|
20241004,175900,1539709360,6500,6500,6500,6500,0
|
|
20241004,175800,1539709360,6500,6500,6500,6500,0
|
|
20241004,175700,1539709360,6500,6500,6500,6500,0
|
|
20241004,175600,1539709360,6500,6500,6500,6500,0
|
|
20241004,175500,1539709360,6500,6500,6500,6500,0
|
|
20241004,175400,1539709360,6500,6500,6500,6500,0
|
|
20241004,175300,1539709360,6500,6500,6500,6500,0
|
|
20241004,175200,1539709360,6500,6500,6500,6500,0
|
|
20241004,175100,1539709360,6500,6500,6500,6500,0
|
|
20241004,175000,1539709360,6500,6500,6500,6500,0
|
|
20241004,174900,1539709360,6500,6500,6500,6500,0
|
|
20241004,174800,1539709360,6500,6500,6500,6500,0
|
|
20241004,174700,1539709360,6500,6500,6500,6500,0
|
|
20241004,174600,1539709360,6500,6500,6500,6500,0
|
|
20241004,174500,1539709360,6500,6500,6500,6500,0
|
|
20241004,174400,1539709360,6500,6500,6500,6500,0
|
|
20241004,174300,1539709360,6500,6500,6500,6500,0
|
|
20241004,174200,1539709360,6500,6500,6500,6500,0
|
|
20241004,174100,1539709360,6500,6500,6500,6500,0
|
|
20241004,174000,1539709360,6500,6500,6500,6500,0
|
|
20241004,173900,1539709360,6500,6500,6500,6500,0
|
|
20241004,173800,1539709360,6500,6500,6500,6500,0
|
|
20241004,173700,1539709360,6500,6500,6500,6500,0
|
|
20241004,173600,1539709360,6500,6500,6500,6500,0
|
|
20241004,173500,1539709360,6500,6500,6500,6500,0
|
|
20241004,173400,1539709360,6500,6500,6500,6500,0
|
|
20241004,173300,1539709360,6500,6500,6500,6500,0
|
|
20241004,173200,1539709360,6500,6500,6500,6500,5955
|
|
20241004,173100,1539709360,6500,6500,6500,6500,0
|
|
20241004,173000,1539709360,6500,6500,6500,6500,0
|
|
20241004,172900,1539709360,6500,6500,6500,6500,0
|
|
20241004,172800,1539709360,6500,6500,6500,6500,0
|
|
20241004,172700,1539709360,6500,6500,6500,6500,0
|
|
20241004,172600,1539709360,6500,6500,6500,6500,0
|
|
20241004,172500,1539709360,6500,6500,6500,6500,0
|
|
20241004,172400,1539709360,6500,6500,6500,6500,0
|
|
20241004,172300,1539709360,6500,6500,6500,6500,0
|
|
20241004,172200,1539709360,6500,6500,6500,6500,0
|
|
20241004,172100,1539709360,6500,6500,6500,6500,0
|
|
20241004,172000,1539709360,6500,6500,6500,6500,0
|
|
20241004,171900,1539709360,6500,6500,6500,6500,0
|
|
20241004,171800,1539709360,6500,6500,6500,6500,0
|
|
20241004,171700,1539709360,6500,6500,6500,6500,0
|
|
20241004,171600,1539709360,6500,6500,6500,6500,0
|
|
20241004,171500,1539709360,6500,6500,6500,6500,0
|
|
20241004,171400,1539709360,6500,6500,6500,6500,0
|
|
20241004,171300,1539709360,6500,6500,6500,6500,0
|
|
20241004,171200,1539709360,6500,6500,6500,6500,0
|
|
20241004,171100,1539709360,6500,6500,6500,6500,0
|
|
20241004,171000,1539709360,6500,6500,6500,6500,0
|
|
20241004,170900,1539709360,6500,6500,6500,6500,0
|
|
20241004,170800,1539709360,6500,6500,6500,6500,0
|
|
20241004,170700,1539709360,6500,6500,6500,6500,0
|
|
20241004,170600,1539709360,6500,6500,6500,6500,0
|
|
20241004,170500,1539709360,6500,6500,6500,6500,0
|
|
20241004,170400,1539709360,6500,6500,6500,6500,0
|
|
20241004,170300,1539709360,6500,6500,6500,6500,0
|
|
20241004,170200,1539709360,6500,6500,6500,6500,5955
|
|
20241004,170100,1539709360,6500,6500,6500,6500,0
|
|
20241004,170000,1539709360,6500,6500,6500,6500,0
|
|
20241004,165900,1539709360,6500,6500,6500,6500,0
|
|
20241004,165800,1539709360,6500,6500,6500,6500,0
|
|
20241004,165700,1539709360,6500,6500,6500,6500,0
|
|
20241004,165600,1539709360,6500,6500,6500,6500,0
|
|
20241004,165500,1539709360,6500,6500,6500,6500,0
|
|
20241004,165400,1539709360,6500,6500,6500,6500,0
|
|
20241004,165300,1539709360,6500,6500,6500,6500,0
|
|
20241004,165200,1539709360,6500,6500,6500,6500,0
|
|
20241004,165100,1539709360,6500,6500,6500,6500,0
|
|
20241004,165000,1539709360,6500,6500,6500,6500,0
|
|
20241004,164900,1539709360,6500,6500,6500,6500,0
|
|
20241004,164800,1539709360,6500,6500,6500,6500,0
|
|
20241004,164700,1539709360,6500,6500,6500,6500,0
|
|
20241004,164600,1539709360,6500,6500,6500,6500,0
|
|
20241004,164500,1539709360,6500,6500,6500,6500,0
|
|
20241004,164400,1539709360,6500,6500,6500,6500,0
|
|
20241004,164300,1539709360,6500,6500,6500,6500,0
|
|
20241004,164200,1539709360,6500,6500,6500,6500,0
|
|
20241004,164100,1539709360,6500,6500,6500,6500,0
|
|
20241004,164000,1539709360,6500,6500,6500,6500,0
|
|
20241004,163900,1539709360,6500,6500,6500,6500,0
|
|
20241004,163800,1539709360,6500,6500,6500,6500,0
|
|
20241004,163700,1539709360,6500,6500,6500,6500,0
|
|
20241004,163600,1539709360,6500,6500,6500,6500,0
|
|
20241004,163500,1539709360,6500,6500,6500,6500,0
|
|
20241004,163400,1539709360,6500,6500,6500,6500,0
|
|
20241004,163300,1539709360,6500,6500,6500,6500,0
|
|
20241004,163200,1539709360,6500,6500,6500,6500,5955
|
|
20241004,163100,1539709360,6500,6500,6500,6500,0
|
|
20241004,163000,1539709360,6500,6500,6500,6500,0
|
|
20241004,162900,1539709360,6500,6500,6500,6500,0
|
|
20241004,162800,1539709360,6500,6500,6500,6500,0
|
|
20241004,162700,1539709360,6500,6500,6500,6500,0
|
|
20241004,162600,1539709360,6500,6500,6500,6500,0
|
|
20241004,162500,1539709360,6500,6500,6500,6500,0
|
|
20241004,162400,1539709360,6500,6500,6500,6500,0
|
|
20241004,162300,1539709360,6500,6500,6500,6500,0
|
|
20241004,162200,1539709360,6500,6500,6500,6500,0
|
|
20241004,162100,1539709360,6500,6500,6500,6500,0
|
|
20241004,162000,1539709360,6500,6500,6500,6500,0
|
|
20241004,161900,1539709360,6500,6500,6500,6500,0
|
|
20241004,161800,1539709360,6500,6500,6500,6500,0
|
|
20241004,161700,1539709360,6500,6500,6500,6500,0
|
|
20241004,161600,1539709360,6500,6500,6500,6500,0
|
|
20241004,161500,1539709360,6500,6500,6500,6500,0
|
|
20241004,161400,1539709360,6500,6500,6500,6500,0
|
|
20241004,161300,1539709360,6500,6500,6500,6500,0
|
|
20241004,161200,1539709360,6500,6500,6500,6500,0
|
|
20241004,161100,1539709360,6500,6500,6500,6500,0
|
|
20241004,161000,1539709360,6500,6500,6500,6500,0
|
|
20241004,160900,1539709360,6500,6500,6500,6500,0
|
|
20241004,160800,1539709360,6500,6500,6500,6500,0
|
|
20241004,160700,1539709360,6500,6500,6500,6500,0
|
|
20241004,160600,1539709360,6500,6500,6500,6500,0
|
|
20241004,160500,1539709360,6500,6500,6500,6500,0
|
|
20241004,160400,1539709360,6500,6500,6500,6500,0
|
|
20241004,160300,1539709360,6500,6500,6500,6500,0
|
|
20241004,160200,1539709360,6500,6500,6500,6500,5955
|
|
20241004,160100,1539709360,6500,6500,6500,6500,0
|
|
20241004,160000,1539709360,6500,6500,6500,6500,0
|
|
20241004,155900,1539709360,6500,6500,6500,6500,0
|
|
20241004,155800,1539709360,6500,6500,6500,6500,0
|
|
20241004,155700,1539709360,6500,6500,6500,6500,0
|
|
20241004,155600,1539709360,6500,6500,6500,6500,0
|
|
20241004,155500,1539709360,6500,6500,6500,6500,0
|
|
20241004,155400,1539709360,6500,6500,6500,6500,0
|
|
20241004,155300,1539709360,6500,6500,6500,6500,0
|
|
20241004,155200,1539709360,6500,6500,6500,6500,0
|
|
20241004,155100,1539709360,6500,6500,6500,6500,0
|
|
20241004,155000,1539709360,6500,6500,6500,6500,0
|
|
20241004,154900,1539709360,6500,6500,6500,6500,0
|
|
20241004,154800,1539709360,6500,6500,6500,6500,0
|
|
20241004,154700,1539709360,6500,6500,6500,6500,0
|
|
20241004,154600,1539709360,6500,6500,6500,6500,0
|
|
20241004,154500,1539709360,6500,6500,6500,6500,0
|
|
20241004,154400,1539709360,6500,6500,6500,6500,0
|
|
20241004,154300,1539709360,6500,6500,6500,6500,0
|
|
20241004,154200,1539709360,6500,6500,6500,6500,0
|
|
20241004,154100,1539709360,6500,6500,6500,6500,0
|
|
20241004,154000,1539709360,6500,6500,6500,6500,0
|
|
20241004,153900,1539709360,6500,6500,6500,6500,0
|
|
20241004,153800,1539709360,6500,6500,6500,6500,0
|
|
20241004,153700,1539709360,6500,6500,6500,6500,0
|
|
20241004,153600,1539709360,6500,6500,6500,6500,0
|
|
20241004,153500,1539709360,6500,6500,6500,6500,0
|
|
20241004,153400,1539709360,6500,6500,6500,6500,0
|
|
20241004,153300,1539709360,6500,6500,6500,6500,0
|
|
20241004,153200,1539709360,6500,6500,6500,6500,5955
|
|
20241004,153100,1539709360,6500,6500,6500,6500,0
|
|
20241004,153000,1539709360,6500,6500,6500,6500,5955
|
|
20241004,152900,1501001860,6490,6490,6490,6490,0
|
|
20241004,152800,1501001860,6490,6490,6490,6490,0
|
|
20241004,152700,1501001860,6490,6490,6490,6490,0
|
|
20241004,152600,1501001860,6490,6490,6490,6490,0
|
|
20241004,152500,1501001860,6490,6490,6490,6490,0
|
|
20241004,152400,1501001860,6490,6490,6490,6490,0
|
|
20241004,152300,1501001860,6490,6490,6490,6490,0
|
|
20241004,152200,1501001860,6490,6490,6490,6490,0
|
|
20241004,152100,1501001860,6490,6490,6490,6490,0
|
|
20241004,152000,1501001860,6490,6490,6490,6490,0
|
|
20241004,151900,1501001860,6490,6470,6490,6470,1765
|
|
20241004,151800,1489581600,6480,6480,6480,6470,1085
|
|
20241004,151700,1482554020,6480,6490,6500,6470,5682
|
|
20241004,151600,1445731030,6490,6500,6500,6490,851
|
|
20241004,151500,1440202200,6490,6490,6490,6490,506
|
|
20241004,151400,1436918260,6500,6490,6500,6490,2155
|
|
20241004,151300,1422918050,6490,6500,6500,6490,319
|
|
20241004,151200,1420845900,6500,6490,6500,6490,1327
|
|
20241004,151100,1412220850,6500,6500,6500,6500,117
|
|
20241004,151000,1411460350,6510,6480,6510,6480,863
|
|
20241004,150900,1405846120,6500,6500,6500,6480,3780
|
|
20241004,150800,1381316450,6500,6500,6500,6500,186
|
|
20241004,150700,1380107450,6500,6490,6500,6490,368
|
|
20241004,150600,1377716230,6490,6500,6510,6490,4194
|
|
20241004,150500,1350459950,6510,6500,6510,6500,1262
|
|
20241004,150400,1342255950,6500,6510,6510,6500,77
|
|
20241004,150300,1341755400,6510,6500,6510,6500,850
|
|
20241004,150200,1336230370,6510,6510,6510,6500,77
|
|
20241004,150100,1335729670,6510,6510,6520,6500,2813
|
|
20241004,150000,1317418140,6520,6520,6520,6520,4
|
|
20241004,145900,1317392060,6520,6520,6520,6520,1
|
|
20241004,145800,1317385540,6520,6520,6520,6520,102
|
|
20241004,145700,1316720500,6520,6520,6520,6520,2
|
|
20241004,145600,1316707460,6510,6520,6520,6510,319
|
|
20241004,145500,1314630560,6520,6520,6520,6510,1292
|
|
20241004,145400,1306207320,6530,6520,6530,6520,71
|
|
20241004,145300,1305744390,6530,6530,6530,6530,0
|
|
20241004,145200,1305744390,6530,6530,6530,6530,852
|
|
20241004,145100,1300180830,6530,6530,6530,6530,20
|
|
20241004,145000,1300050230,6540,6540,6540,6540,75
|
|
20241004,144900,1299559730,6540,6540,6540,6540,62
|
|
20241004,144800,1299154250,6540,6540,6540,6540,186
|
|
20241004,144700,1297937810,6540,6530,6550,6530,203
|
|
20241004,144600,1296610300,6530,6540,6540,6530,334
|
|
20241004,144500,1294427890,6540,6520,6540,6520,1031
|
|
20241004,144400,1287692290,6530,6550,6550,6530,1901
|
|
20241004,144300,1275274800,6540,6540,6550,6540,155
|
|
20241004,144200,1274259910,6530,6550,6550,6530,386
|
|
20241004,144100,1271733630,6530,6550,6550,6530,128
|
|
20241004,144000,1270895430,6550,6550,6550,6550,138
|
|
20241004,143900,1269991530,6550,6530,6550,6530,220
|
|
20241004,143800,1268552470,6530,6540,6550,6530,797
|
|
20241004,143700,1263339580,6540,6540,6540,6540,115
|
|
20241004,143600,1262587480,6540,6550,6550,6540,112
|
|
20241004,143500,1261854440,6550,6550,6550,6520,175
|
|
20241004,143400,1260710320,6550,6550,6550,6550,78
|
|
20241004,143300,1260199420,6550,6550,6550,6550,155
|
|
20241004,143200,1259184170,6550,6550,6550,6540,184
|
|
20241004,143100,1257979760,6540,6550,6550,6540,680
|
|
20241004,143000,1253531450,6550,6550,6550,6550,120
|
|
20241004,142900,1252745450,6540,6540,6550,6540,440
|
|
20241004,142800,1249866520,6550,6550,6550,6550,113
|
|
20241004,142700,1249126370,6550,6550,6550,6550,137
|
|
20241004,142600,1248229020,6550,6540,6550,6540,116
|
|
20241004,142500,1247469770,6530,6550,6550,6530,1137
|
|
20241004,142400,1240040410,6550,6550,6550,6550,130
|
|
20241004,142300,1239188910,6550,6540,6550,6540,221
|
|
20241004,142200,1237742260,6540,6550,6550,6540,1129
|
|
20241004,142100,1230357310,6550,6550,6550,6550,140
|
|
20241004,142000,1229440310,6550,6550,6550,6540,330
|
|
20241004,141900,1227280810,6550,6550,6550,6540,201
|
|
20241004,141800,1225965270,6550,6550,6550,6550,1763
|
|
20241004,141700,1214417620,6550,6550,6550,6540,122
|
|
20241004,141600,1213618540,6550,6540,6550,6540,905
|
|
20241004,141500,1207699140,6540,6530,6540,6520,748
|
|
20241004,141400,1202815560,6550,6540,6550,6540,136
|
|
20241004,141300,1201925600,6540,6540,6540,6540,310
|
|
20241004,141200,1199898200,6550,6530,6550,6530,273
|
|
20241004,141100,1198112200,6550,6550,6550,6550,116
|
|
20241004,141000,1197352400,6550,6540,6550,6520,954
|
|
20241004,140900,1191121420,6550,6550,6550,6550,110
|
|
20241004,140800,1190400920,6550,6550,6550,6550,104
|
|
20241004,140700,1189719720,6560,6540,6560,6540,1455
|
|
20241004,140600,1180190000,6540,6530,6540,6520,672
|
|
20241004,140500,1175798260,6520,6540,6540,6520,1349
|
|
20241004,140400,1166983060,6540,6540,6540,6530,273
|
|
20241004,140300,1165198850,6540,6540,6540,6540,128
|
|
20241004,140200,1164361730,6530,6540,6540,6530,146
|
|
20241004,140100,1163407040,6520,6520,6540,6520,200
|
|
20241004,140000,1162102040,6540,6540,6540,6520,815
|
|
20241004,135900,1156786140,6540,6530,6540,6530,210
|
|
20241004,135800,1155413330,6540,6530,6540,6530,287
|
|
20241004,135700,1153537720,6530,6530,6530,6530,133
|
|
20241004,135600,1152669230,6540,6540,6540,6540,172
|
|
20241004,135500,1151544350,6540,6540,6540,6520,755
|
|
20241004,135400,1146619900,6540,6540,6540,6530,255
|
|
20241004,135300,1144952500,6520,6530,6530,6520,216
|
|
20241004,135200,1143542520,6530,6530,6530,6530,169
|
|
20241004,135100,1142438950,6530,6540,6540,6520,311
|
|
20241004,135000,1140406920,6530,6530,6530,6520,695
|
|
20241004,134900,1135874120,6530,6550,6550,6530,811
|
|
20241004,134800,1130569280,6550,6540,6550,6540,721
|
|
20241004,134700,1125853420,6540,6540,6540,6530,154
|
|
20241004,134600,1124846460,6540,6540,6540,6530,184
|
|
20241004,134500,1123643690,6530,6540,6540,6520,819
|
|
20241004,134400,1118300880,6520,6540,6540,6520,146
|
|
20241004,134300,1117346400,6520,6540,6540,6520,421
|
|
20241004,134200,1114596750,6530,6540,6540,6530,155
|
|
20241004,134100,1113583150,6540,6530,6540,6530,232
|
|
20241004,134000,1112066940,6540,6540,6540,6530,751
|
|
20241004,133900,1107161650,6540,6540,6540,6530,215
|
|
20241004,133800,1105756350,6540,6540,6540,6540,140
|
|
20241004,133700,1104840750,6530,6550,6550,6530,262
|
|
20241004,133600,1103127290,6550,6550,6550,6550,145
|
|
20241004,133500,1102177540,6550,6560,6560,6540,697
|
|
20241004,133400,1097616710,6550,6560,6560,6550,353
|
|
20241004,133300,1095303240,6560,6550,6560,6550,1129
|
|
20241004,133200,1087907540,6540,6550,6550,6540,145
|
|
20241004,133100,1086957800,6540,6550,6550,6540,786
|
|
20241004,133000,1081811020,6550,6550,6550,6530,722
|
|
20241004,132900,1077093940,6550,6550,6550,6550,132
|
|
20241004,132800,1076229340,6530,6550,6550,6530,194
|
|
20241004,132700,1074960220,6550,6550,6550,6550,130
|
|
20241004,132600,1074108720,6550,6550,6550,6530,160
|
|
20241004,132500,1073061260,6530,6550,6550,6530,1045
|
|
20241004,132400,1066235370,6540,6550,6550,6540,112
|
|
20241004,132300,1065501780,6550,6550,6550,6550,144
|
|
20241004,132200,1064558580,6550,6550,6550,6550,126
|
|
20241004,132100,1063733280,6550,6520,6550,6520,206
|
|
20241004,132000,1062386260,6550,6550,6550,6520,672
|
|
20241004,131900,1058001190,6550,6550,6550,6550,120
|
|
20241004,131800,1057215190,6550,6550,6550,6550,134
|
|
20241004,131700,1056337490,6550,6550,6550,6550,139
|
|
20241004,131600,1055427040,6540,6540,6550,6540,131
|
|
20241004,131500,1054570290,6540,6540,6540,6520,773
|
|
20241004,131400,1049528070,6540,6540,6540,6540,122
|
|
20241004,131300,1048730190,6540,6530,6540,6530,207
|
|
20241004,131200,1047377350,6530,6540,6540,6530,158
|
|
20241004,131100,1046344060,6540,6540,6540,6520,162
|
|
20241004,131000,1045285120,6540,6540,6540,6520,884
|
|
20241004,130900,1039511650,6530,6540,6540,6530,146
|
|
20241004,130800,1038556880,6540,6540,6540,6540,123
|
|
20241004,130700,1037752460,6540,6530,6540,6530,117
|
|
20241004,130600,1036987940,6530,6530,6530,6530,137
|
|
20241004,130500,1036093330,6530,6520,6530,6520,696
|
|
20241004,130400,1031554170,6530,6540,6540,6530,165
|
|
20241004,130300,1030475660,6540,6540,6540,6540,108
|
|
20241004,130200,1029769340,6540,6540,6540,6540,128
|
|
20241004,130100,1028932220,6510,6520,6540,6510,311
|
|
20241004,130000,1026904420,6540,6540,6540,6510,725
|
|
20241004,125900,1022174800,6530,6540,6540,6530,158
|
|
20241004,125800,1021142370,6530,6540,6550,6530,224
|
|
20241004,125700,1019678330,6540,6530,6540,6530,1789
|
|
20241004,125600,1007994760,6530,6520,6530,6520,227
|
|
20241004,125500,1006512720,6520,6510,6520,6510,637
|
|
20241004,125400,1002365640,6520,6530,6530,6520,183
|
|
20241004,125300,1001172370,6530,6530,6530,6530,38
|
|
20241004,125200,1000924230,6530,6520,6530,6520,126
|
|
20241004,125100,1000102330,6520,6520,6520,6520,178
|
|
20241004,125000,998941770,6520,6520,6520,6510,2401
|
|
20241004,124900,983310130,6510,6520,6520,6510,197
|
|
20241004,124800,982026890,6510,6520,6520,6510,178
|
|
20241004,124700,980867350,6520,6530,6530,6520,76
|
|
20241004,124600,980371450,6530,6530,6530,6530,76
|
|
20241004,124500,979875170,6530,6510,6530,6510,786
|
|
20241004,124400,974757190,6520,6520,6520,6520,76
|
|
20241004,124300,974261670,6520,6520,6520,6510,195
|
|
20241004,124200,972991440,6520,6520,6520,6520,87
|
|
20241004,124100,972424200,6520,6510,6520,6510,103
|
|
20241004,124000,971752910,6520,6530,6530,6510,3559
|
|
20241004,123900,948552460,6530,6530,6530,6530,76
|
|
20241004,123800,948056180,6530,6520,6530,6520,86
|
|
20241004,123700,947494700,6530,6530,6530,6530,76
|
|
20241004,123600,946998420,6530,6530,6530,6530,113
|
|
20241004,123500,946260530,6530,6530,6530,6520,798
|
|
20241004,123400,941056760,6530,6530,6530,6530,76
|
|
20241004,123300,940560480,6530,6530,6530,6520,111
|
|
20241004,123200,939836370,6530,6530,6530,6530,83
|
|
20241004,123100,939294380,6520,6520,6530,6520,241
|
|
20241004,123000,937722300,6530,6520,6530,6510,770
|
|
20241004,122900,932705860,6530,6540,6540,6520,470
|
|
20241004,122800,929637090,6540,6540,6540,6540,96
|
|
20241004,122700,929009250,6530,6530,6530,6520,589
|
|
20241004,122600,925163450,6530,6510,6530,6510,119
|
|
20241004,122500,924386990,6530,6520,6530,6510,686
|
|
20241004,122400,919919340,6530,6520,6530,6520,135
|
|
20241004,122300,919038380,6530,6520,6530,6520,93
|
|
20241004,122200,918431260,6520,6530,6530,6520,331
|
|
20241004,122100,916272760,6530,6520,6530,6510,1645
|
|
20241004,122000,905551010,6520,6530,6530,6510,1982
|
|
20241004,121900,892626070,6530,6520,6530,6510,2375
|
|
20241004,121800,877138420,6530,6530,6530,6520,749
|
|
20241004,121700,872252850,6520,6530,6540,6520,2158
|
|
20241004,121600,858172060,6540,6540,6540,6530,149
|
|
20241004,121500,857197610,6540,6540,6540,6530,1907
|
|
20241004,121400,844730770,6550,6550,6550,6550,80
|
|
20241004,121300,844206770,6550,6540,6550,6540,91
|
|
20241004,121200,843610870,6550,6550,6550,6540,282
|
|
20241004,121100,841765790,6550,6550,6550,6540,453
|
|
20241004,121000,838801770,6550,6550,6550,6540,733
|
|
20241004,120900,834006060,6560,6560,6560,6540,477
|
|
20241004,120800,830881300,6570,6570,6570,6570,140
|
|
20241004,120700,829961500,6570,6570,6570,6570,164
|
|
20241004,120600,828884020,6570,6570,6570,6570,76
|
|
20241004,120500,828384700,6570,6570,6570,6550,618
|
|
20241004,120400,824334800,6570,6570,6570,6560,137
|
|
20241004,120300,823435320,6570,6560,6570,6550,176
|
|
20241004,120200,822280060,6560,6570,6570,6560,138
|
|
20241004,120100,821374030,6570,6570,6570,6570,76
|
|
20241004,120000,820874710,6570,6550,6570,6540,2499
|
|
20241004,115900,804499160,6550,6560,6560,6540,2723
|
|
20241004,115800,786658790,6560,6570,6570,6560,5830
|
|
20241004,115700,748412030,6570,6570,6570,6560,278
|
|
20241004,115600,746586710,6570,6560,6570,6560,305
|
|
20241004,115500,744583130,6570,6560,6580,6560,786
|
|
20241004,115400,739425680,6580,6580,6580,6580,76
|
|
20241004,115300,738925600,6580,6560,6580,6560,258
|
|
20241004,115200,737231590,6570,6570,6580,6560,143
|
|
20241004,115100,736292010,6570,6580,6580,6570,356
|
|
20241004,115000,733952710,6570,6580,6580,6570,840
|
|
20241004,114900,728433150,6580,6580,6580,6580,76
|
|
20241004,114800,727933070,6580,6580,6580,6570,93
|
|
20241004,114700,727321230,6580,6570,6580,6570,328
|
|
20241004,114600,725165520,6570,6570,6580,6570,130
|
|
20241004,114500,724311040,6570,6570,6580,6570,1980
|
|
20241004,114400,711301670,6580,6580,6580,6580,190
|
|
20241004,114300,710051470,6580,6580,6580,6570,373
|
|
20241004,114200,707599930,6580,6580,6580,6570,95
|
|
20241004,114100,706974970,6580,6570,6580,6570,104
|
|
20241004,114000,706290920,6580,6590,6590,6570,882
|
|
20241004,113900,700491130,6590,6590,6590,6590,76
|
|
20241004,113800,699990290,6590,6590,6590,6590,113
|
|
20241004,113700,699245620,6590,6590,6590,6590,117
|
|
20241004,113600,698474590,6590,6590,6590,6590,76
|
|
20241004,113500,697973750,6590,6590,6590,6580,841
|
|
20241004,113400,692439180,6590,6590,6590,6580,176
|
|
20241004,113300,691280300,6590,6590,6590,6590,85
|
|
20241004,113200,690720150,6590,6580,6590,6580,436
|
|
20241004,113100,687850480,6590,6590,6590,6590,96
|
|
20241004,113000,687217840,6590,6580,6590,6580,662
|
|
20241004,112900,682861120,6580,6600,6600,6580,86
|
|
20241004,112800,682294100,6600,6580,6600,6580,809
|
|
20241004,112700,676970120,6580,6580,6580,6580,77
|
|
20241004,112600,676463460,6580,6570,6580,6570,273
|
|
20241004,112500,674669090,6580,6580,6580,6570,792
|
|
20241004,112400,669459600,6590,6590,6590,6590,77
|
|
20241004,112300,668952170,6590,6590,6590,6580,303
|
|
20241004,112200,666957300,6590,6600,6600,6590,76
|
|
20241004,112100,666456080,6600,6600,6600,6580,1001
|
|
20241004,112000,659867040,6590,6600,6600,6590,775
|
|
20241004,111900,654759030,6600,6600,6600,6590,194
|
|
20241004,111800,653479370,6600,6600,6610,6590,1873
|
|
20241004,111700,641117520,6600,6610,6610,6600,211
|
|
20241004,111600,639724140,6610,6610,6610,6610,85
|
|
20241004,111500,639162290,6610,6610,6610,6600,1210
|
|
20241004,111400,631174280,6610,6610,6610,6610,80
|
|
20241004,111300,630645480,6610,6610,6610,6600,1157
|
|
20241004,111200,623007310,6610,6610,6610,6610,99
|
|
20241004,111100,622352920,6610,6610,6610,6600,192
|
|
20241004,111000,621084070,6610,6600,6610,6600,742
|
|
20241004,110900,616185370,6610,6610,6610,6610,123
|
|
20241004,110800,615372340,6610,6610,6610,6600,271
|
|
20241004,110700,613582240,6610,6610,6610,6610,87
|
|
20241004,110600,613007170,6610,6610,6610,6600,590
|
|
20241004,110500,609111760,6610,6620,6620,6610,2043
|
|
20241004,110400,595606460,6620,6620,6620,6620,83
|
|
20241004,110300,595057000,6620,6630,6630,6620,445
|
|
20241004,110200,592110720,6630,6630,6630,6620,109
|
|
20241004,110100,591388380,6640,6640,6640,6640,87
|
|
20241004,110000,590810700,6640,6610,6640,6610,732
|
|
20241004,105900,585967650,6640,6640,6640,6640,84
|
|
20241004,105800,585409890,6640,6640,6640,6640,107
|
|
20241004,105700,584699410,6640,6640,6640,6640,93
|
|
20241004,105600,584081890,6630,6630,6630,6610,192
|
|
20241004,105500,582809470,6610,6620,6640,6610,902
|
|
20241004,105400,576836220,6640,6630,6640,6620,404
|
|
20241004,105300,574159800,6630,6620,6640,6620,249
|
|
20241004,105200,572509280,6640,6640,6640,6640,80
|
|
20241004,105100,571978080,6640,6640,6640,6640,85
|
|
20241004,105000,571413680,6640,6630,6640,6620,771
|
|
20241004,104900,566304970,6640,6630,6640,6630,3035
|
|
20241004,104800,546179600,6630,6630,6630,6600,2526
|
|
20241004,104700,529481130,6630,6630,6630,6610,170
|
|
20241004,104600,528355570,6630,6630,6630,6630,85
|
|
20241004,104500,527792020,6630,6600,6630,6600,734
|
|
20241004,104400,522943060,6630,6630,6630,6620,85
|
|
20241004,104300,522379520,6630,6620,6630,6620,581
|
|
20241004,104200,518531900,6630,6630,6630,6620,2384
|
|
20241004,104100,502726100,6630,6640,6640,6610,103
|
|
20241004,104000,502043370,6610,6620,6640,6610,886
|
|
20241004,103900,496182230,6640,6630,6640,6630,282
|
|
20241004,103800,494312170,6630,6630,6630,6630,106
|
|
20241004,103700,493609390,6630,6630,6630,6630,76
|
|
20241004,103600,493105510,6630,6630,6630,6630,77
|
|
20241004,103500,492595000,6630,6640,6640,6600,891
|
|
20241004,103400,486701710,6640,6640,6640,6630,427
|
|
20241004,103300,483869930,6640,6640,6640,6640,134
|
|
20241004,103200,482980170,6640,6620,6640,6620,285
|
|
20241004,103100,481091910,6640,6640,6640,6640,80
|
|
20241004,103000,480560710,6640,6620,6640,6600,1867
|
|
20241004,102900,468199930,6640,6630,6640,6630,951
|
|
20241004,102800,461892770,6640,6640,6640,6620,203
|
|
20241004,102700,460546590,6620,6640,6640,6620,81
|
|
20241004,102600,460008770,6620,6640,6640,6610,307
|
|
20241004,102500,457974550,6640,6620,6650,6600,849
|
|
20241004,102400,452360490,6650,6610,6660,6610,8399
|
|
20241004,102300,396611250,6600,6590,6610,6590,270
|
|
20241004,102200,394829580,6610,6610,6610,6610,126
|
|
20241004,102100,393996720,6610,6610,6610,6610,243
|
|
20241004,102000,392390490,6620,6620,6620,6600,740
|
|
20241004,101900,387502230,6600,6620,6620,6600,108
|
|
20241004,101800,386787790,6620,6620,6620,6620,76
|
|
20241004,101700,386284670,6620,6620,6620,6620,80
|
|
20241004,101600,385755070,6620,6590,6620,6590,186
|
|
20241004,101500,384525880,6620,6620,6620,6590,1099
|
|
20241004,101400,377269560,6620,6620,6620,6600,76
|
|
20241004,101300,376766460,6620,6620,6620,6620,129
|
|
20241004,101200,375912480,6610,6620,6620,6610,137
|
|
20241004,101100,375006150,6620,6610,6620,6610,102
|
|
20241004,101000,374331170,6620,6610,6620,6590,738
|
|
20241004,100900,369459870,6620,6620,6620,6610,170
|
|
20241004,100800,368334480,6620,6620,6620,6600,98
|
|
20241004,100700,367686120,6620,6620,6620,6620,83
|
|
20241004,100600,367136660,6620,6620,6620,6620,76
|
|
20241004,100500,366633540,6620,6600,6620,6590,716
|
|
20241004,100400,361908890,6620,6620,6620,6610,1481
|
|
20241004,100300,352110690,6620,6620,6620,6600,83
|
|
20241004,100200,351561270,6620,6620,6620,6620,114
|
|
20241004,100100,350806590,6620,6610,6620,6590,87
|
|
20241004,100000,350231650,6610,6590,6610,6590,736
|
|
20241004,095900,345378210,6610,6610,6610,6600,340
|
|
20241004,095800,343133250,6610,6610,6610,6600,240
|
|
20241004,095700,341548650,6620,6620,6620,6600,163
|
|
20241004,095600,340470530,6620,6600,6620,6600,100
|
|
20241004,095500,339809730,6600,6600,6620,6590,1804
|
|
20241004,095400,327907740,6600,6600,6600,6600,191
|
|
20241004,095300,326647140,6600,6590,6600,6580,185
|
|
20241004,095200,325428510,6590,6600,6600,6580,157
|
|
20241004,095100,324394800,6570,6600,6600,6570,159
|
|
20241004,095000,323348220,6600,6600,6600,6570,2158
|
|
20241004,094900,309151710,6600,6590,6600,6580,155
|
|
20241004,094800,308131060,6590,6580,6590,6570,852
|
|
20241004,094700,302524970,6580,6590,6600,6580,161
|
|
20241004,094600,301464660,6590,6590,6600,6590,311
|
|
20241004,094500,299414730,6590,6580,6590,6580,664
|
|
20241004,094400,295044530,6590,6600,6600,6590,64
|
|
20241004,094300,294622330,6600,6590,6600,6580,647
|
|
20241004,094200,290359110,6600,6600,6600,6580,451
|
|
20241004,094100,287387590,6600,6600,6600,6600,140
|
|
20241004,094000,286463590,6600,6590,6600,6590,825
|
|
20241004,093900,281024360,6600,6590,6600,6590,123
|
|
20241004,093800,280213390,6600,6600,6600,6590,80
|
|
20241004,093700,279685570,6600,6610,6610,6590,1160
|
|
20241004,093600,272030640,6610,6620,6620,6600,731
|
|
20241004,093500,267198320,6630,6630,6630,6610,783
|
|
20241004,093400,262014170,6630,6630,6630,6630,59
|
|
20241004,093300,261623000,6630,6630,6640,6630,1559
|
|
20241004,093200,251285230,6630,6630,6630,6630,61
|
|
20241004,093100,250880800,6630,6630,6630,6630,67
|
|
20241004,093000,250436590,6630,6620,6630,6610,1268
|
|
20241004,092900,242048590,6620,6640,6640,6620,1439
|
|
20241004,092800,232512070,6630,6630,6640,6630,938
|
|
20241004,092700,226292790,6630,6610,6630,6600,683
|
|
20241004,092600,221776850,6630,6620,6630,6620,309
|
|
20241004,092500,219731250,6620,6600,6620,6590,702
|
|
20241004,092400,215100070,6620,6600,6620,6600,1277
|
|
20241004,092300,206662720,6600,6600,6600,6590,143
|
|
20241004,092200,205718930,6600,6600,6600,6590,293
|
|
20241004,092100,203786860,6600,6600,6620,6590,427
|
|
20241004,092000,200968780,6600,6600,6600,6580,2287
|
|
20241004,091900,185914960,6600,6620,6630,6600,126
|
|
20241004,091800,185082240,6630,6620,6630,6590,1378
|
|
20241004,091700,175980570,6620,6620,6620,6620,68
|
|
20241004,091600,175530410,6620,6660,6660,6620,2083
|
|
20241004,091500,161715530,6660,6620,6660,6600,5148
|
|
20241004,091400,127580450,6620,6630,6630,6620,470
|
|
20241004,091300,124468650,6630,6630,6630,6630,330
|
|
20241004,091200,122280750,6630,6590,6630,6590,466
|
|
20241004,091100,119201720,6620,6600,6620,6560,6574
|
|
20241004,091000,75886430,6590,6590,6600,6590,2244
|
|
20241004,090900,61095970,6600,6610,6610,6590,2337
|
|
20241004,090800,45656530,6610,6620,6630,6610,1033
|
|
20241004,090700,38818680,6640,6640,6640,6640,1
|
|
20241004,090600,38812040,6640,6610,6640,6610,670
|
|
20241004,090500,34377130,6610,6620,6620,6600,1028
|
|
20241004,090400,27580070,6620,6620,6640,6620,78
|
|
20241004,090300,27063630,6640,6640,6640,6620,369
|
|
20241004,090200,24617130,6630,6600,6640,6600,775
|
|
20241004,090100,19484650,6640,6600,6640,6590,696
|
|
20241004,090000,14892540,6610,6610,6610,6580,2256
|