589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184600,1067086250,5200,5200,5200,5200,3295
|
|
20241004,184500,1067086250,5200,5200,5200,5200,0
|
|
20241004,184400,1067086250,5200,5200,5200,5200,0
|
|
20241004,184300,1067086250,5200,5200,5200,5200,0
|
|
20241004,184200,1067086250,5200,5200,5200,5200,0
|
|
20241004,184100,1067086250,5200,5200,5200,5200,0
|
|
20241004,184000,1067086250,5200,5200,5200,5200,0
|
|
20241004,183900,1067086250,5200,5200,5200,5200,0
|
|
20241004,183800,1067086250,5200,5200,5200,5200,0
|
|
20241004,183700,1067086250,5200,5200,5200,5200,0
|
|
20241004,183600,1067086250,5200,5200,5200,5200,0
|
|
20241004,183500,1067086250,5200,5200,5200,5200,0
|
|
20241004,183400,1067086250,5200,5200,5200,5200,0
|
|
20241004,183300,1067086250,5200,5200,5200,5200,0
|
|
20241004,183200,1067086250,5200,5200,5200,5200,0
|
|
20241004,183100,1067086250,5200,5200,5200,5200,0
|
|
20241004,183000,1067086250,5200,5200,5200,5200,0
|
|
20241004,182900,1067086250,5200,5200,5200,5200,0
|
|
20241004,182800,1067086250,5200,5200,5200,5200,0
|
|
20241004,182700,1067086250,5200,5200,5200,5200,0
|
|
20241004,182600,1067086250,5200,5200,5200,5200,0
|
|
20241004,182500,1067086250,5200,5200,5200,5200,0
|
|
20241004,182400,1067086250,5200,5200,5200,5200,0
|
|
20241004,182300,1067086250,5200,5200,5200,5200,0
|
|
20241004,182200,1067086250,5200,5200,5200,5200,0
|
|
20241004,182100,1067086250,5200,5200,5200,5200,0
|
|
20241004,182000,1067086250,5200,5200,5200,5200,0
|
|
20241004,181900,1067086250,5200,5200,5200,5200,0
|
|
20241004,181800,1067086250,5200,5200,5200,5200,0
|
|
20241004,181700,1067086250,5200,5200,5200,5200,0
|
|
20241004,181600,1067086250,5200,5200,5200,5200,3295
|
|
20241004,181500,1067086250,5200,5200,5200,5200,0
|
|
20241004,181400,1067086250,5200,5200,5200,5200,0
|
|
20241004,181300,1067086250,5200,5200,5200,5200,0
|
|
20241004,181200,1067086250,5200,5200,5200,5200,0
|
|
20241004,181100,1067086250,5200,5200,5200,5200,0
|
|
20241004,181000,1067086250,5200,5200,5200,5200,0
|
|
20241004,180900,1067086250,5200,5200,5200,5200,0
|
|
20241004,180800,1067086250,5200,5200,5200,5200,0
|
|
20241004,180700,1067086250,5200,5200,5200,5200,0
|
|
20241004,180600,1067086250,5200,5200,5200,5200,0
|
|
20241004,180500,1067086250,5200,5200,5200,5200,0
|
|
20241004,180400,1067086250,5200,5200,5200,5200,0
|
|
20241004,180300,1067086250,5200,5200,5200,5200,0
|
|
20241004,180200,1067086250,5200,5200,5200,5200,0
|
|
20241004,180100,1067086250,5200,5200,5200,5200,0
|
|
20241004,180000,1067086250,5200,5200,5200,5200,0
|
|
20241004,175900,1067086250,5200,5200,5200,5200,0
|
|
20241004,175800,1067086250,5200,5200,5200,5200,0
|
|
20241004,175700,1067086250,5200,5200,5200,5200,0
|
|
20241004,175600,1067086250,5200,5200,5200,5200,0
|
|
20241004,175500,1067086250,5200,5200,5200,5200,0
|
|
20241004,175400,1067086250,5200,5200,5200,5200,0
|
|
20241004,175300,1067086250,5200,5200,5200,5200,0
|
|
20241004,175200,1067086250,5200,5200,5200,5200,0
|
|
20241004,175100,1067086250,5200,5200,5200,5200,0
|
|
20241004,175000,1067086250,5200,5200,5200,5200,0
|
|
20241004,174900,1067086250,5200,5200,5200,5200,0
|
|
20241004,174800,1067086250,5200,5200,5200,5200,0
|
|
20241004,174700,1067086250,5200,5200,5200,5200,0
|
|
20241004,174600,1067086250,5200,5200,5200,5200,3295
|
|
20241004,174500,1067086250,5200,5200,5200,5200,0
|
|
20241004,174400,1067086250,5200,5200,5200,5200,0
|
|
20241004,174300,1067086250,5200,5200,5200,5200,0
|
|
20241004,174200,1067086250,5200,5200,5200,5200,0
|
|
20241004,174100,1067086250,5200,5200,5200,5200,0
|
|
20241004,174000,1067086250,5200,5200,5200,5200,0
|
|
20241004,173900,1067086250,5200,5200,5200,5200,0
|
|
20241004,173800,1067086250,5200,5200,5200,5200,0
|
|
20241004,173700,1067086250,5200,5200,5200,5200,0
|
|
20241004,173600,1067086250,5200,5200,5200,5200,0
|
|
20241004,173500,1067086250,5200,5200,5200,5200,0
|
|
20241004,173400,1067086250,5200,5200,5200,5200,0
|
|
20241004,173300,1067086250,5200,5200,5200,5200,0
|
|
20241004,173200,1067086250,5200,5200,5200,5200,0
|
|
20241004,173100,1067086250,5200,5200,5200,5200,0
|
|
20241004,173000,1067086250,5200,5200,5200,5200,0
|
|
20241004,172900,1067086250,5200,5200,5200,5200,0
|
|
20241004,172800,1067086250,5200,5200,5200,5200,0
|
|
20241004,172700,1067086250,5200,5200,5200,5200,0
|
|
20241004,172600,1067086250,5200,5200,5200,5200,0
|
|
20241004,172500,1067086250,5200,5200,5200,5200,0
|
|
20241004,172400,1067086250,5200,5200,5200,5200,0
|
|
20241004,172300,1067086250,5200,5200,5200,5200,0
|
|
20241004,172200,1067086250,5200,5200,5200,5200,0
|
|
20241004,172100,1067086250,5200,5200,5200,5200,0
|
|
20241004,172000,1067086250,5200,5200,5200,5200,0
|
|
20241004,171900,1067086250,5200,5200,5200,5200,0
|
|
20241004,171800,1067086250,5200,5200,5200,5200,0
|
|
20241004,171700,1067086250,5200,5200,5200,5200,0
|
|
20241004,171600,1067086250,5200,5200,5200,5200,3295
|
|
20241004,171500,1067086250,5200,5200,5200,5200,0
|
|
20241004,171400,1067086250,5200,5200,5200,5200,0
|
|
20241004,171300,1067086250,5200,5200,5200,5200,0
|
|
20241004,171200,1067086250,5200,5200,5200,5200,0
|
|
20241004,171100,1067086250,5200,5200,5200,5200,0
|
|
20241004,171000,1067086250,5200,5200,5200,5200,0
|
|
20241004,170900,1067086250,5200,5200,5200,5200,0
|
|
20241004,170800,1067086250,5200,5200,5200,5200,0
|
|
20241004,170700,1067086250,5200,5200,5200,5200,0
|
|
20241004,170600,1067086250,5200,5200,5200,5200,0
|
|
20241004,170500,1067086250,5200,5200,5200,5200,0
|
|
20241004,170400,1067086250,5200,5200,5200,5200,0
|
|
20241004,170300,1067086250,5200,5200,5200,5200,0
|
|
20241004,170200,1067086250,5200,5200,5200,5200,0
|
|
20241004,170100,1067086250,5200,5200,5200,5200,0
|
|
20241004,170000,1067086250,5200,5200,5200,5200,0
|
|
20241004,165900,1067086250,5200,5200,5200,5200,0
|
|
20241004,165800,1067086250,5200,5200,5200,5200,0
|
|
20241004,165700,1067086250,5200,5200,5200,5200,0
|
|
20241004,165600,1067086250,5200,5200,5200,5200,0
|
|
20241004,165500,1067086250,5200,5200,5200,5200,0
|
|
20241004,165400,1067086250,5200,5200,5200,5200,0
|
|
20241004,165300,1067086250,5200,5200,5200,5200,0
|
|
20241004,165200,1067086250,5200,5200,5200,5200,0
|
|
20241004,165100,1067086250,5200,5200,5200,5200,0
|
|
20241004,165000,1067086250,5200,5200,5200,5200,0
|
|
20241004,164900,1067086250,5200,5200,5200,5200,0
|
|
20241004,164800,1067086250,5200,5200,5200,5200,0
|
|
20241004,164700,1067086250,5200,5200,5200,5200,0
|
|
20241004,164600,1067086250,5200,5200,5200,5200,3295
|
|
20241004,164500,1067086250,5200,5200,5200,5200,0
|
|
20241004,164400,1067086250,5200,5200,5200,5200,0
|
|
20241004,164300,1067086250,5200,5200,5200,5200,0
|
|
20241004,164200,1067086250,5200,5200,5200,5200,0
|
|
20241004,164100,1067086250,5200,5200,5200,5200,0
|
|
20241004,164000,1067086250,5200,5200,5200,5200,0
|
|
20241004,163900,1067086250,5200,5200,5200,5200,0
|
|
20241004,163800,1067086250,5200,5200,5200,5200,0
|
|
20241004,163700,1067086250,5200,5200,5200,5200,0
|
|
20241004,163600,1067086250,5200,5200,5200,5200,0
|
|
20241004,163500,1067086250,5200,5200,5200,5200,0
|
|
20241004,163400,1067086250,5200,5200,5200,5200,0
|
|
20241004,163300,1067086250,5200,5200,5200,5200,0
|
|
20241004,163200,1067086250,5200,5200,5200,5200,0
|
|
20241004,163100,1067086250,5200,5200,5200,5200,0
|
|
20241004,163000,1067086250,5200,5200,5200,5200,0
|
|
20241004,162900,1067086250,5200,5200,5200,5200,0
|
|
20241004,162800,1067086250,5200,5200,5200,5200,0
|
|
20241004,162700,1067086250,5200,5200,5200,5200,0
|
|
20241004,162600,1067086250,5200,5200,5200,5200,0
|
|
20241004,162500,1067086250,5200,5200,5200,5200,0
|
|
20241004,162400,1067086250,5200,5200,5200,5200,0
|
|
20241004,162300,1067086250,5200,5200,5200,5200,0
|
|
20241004,162200,1067086250,5200,5200,5200,5200,0
|
|
20241004,162100,1067086250,5200,5200,5200,5200,0
|
|
20241004,162000,1067086250,5200,5200,5200,5200,0
|
|
20241004,161900,1067086250,5200,5200,5200,5200,0
|
|
20241004,161800,1067086250,5200,5200,5200,5200,0
|
|
20241004,161700,1067086250,5200,5200,5200,5200,0
|
|
20241004,161600,1067086250,5200,5200,5200,5200,3295
|
|
20241004,161500,1067086250,5200,5200,5200,5200,0
|
|
20241004,161400,1067086250,5200,5200,5200,5200,0
|
|
20241004,161300,1067086250,5200,5200,5200,5200,0
|
|
20241004,161200,1067086250,5200,5200,5200,5200,0
|
|
20241004,161100,1067086250,5200,5200,5200,5200,0
|
|
20241004,161000,1067086250,5200,5200,5200,5200,0
|
|
20241004,160900,1067086250,5200,5200,5200,5200,0
|
|
20241004,160800,1067086250,5200,5200,5200,5200,0
|
|
20241004,160700,1067086250,5200,5200,5200,5200,0
|
|
20241004,160600,1067086250,5200,5200,5200,5200,0
|
|
20241004,160500,1067086250,5200,5200,5200,5200,0
|
|
20241004,160400,1067086250,5200,5200,5200,5200,0
|
|
20241004,160300,1067086250,5200,5200,5200,5200,0
|
|
20241004,160200,1067086250,5200,5200,5200,5200,0
|
|
20241004,160100,1067086250,5200,5200,5200,5200,0
|
|
20241004,160000,1067086250,5200,5200,5200,5200,0
|
|
20241004,155900,1067086250,5200,5200,5200,5200,0
|
|
20241004,155800,1067086250,5200,5200,5200,5200,0
|
|
20241004,155700,1067086250,5200,5200,5200,5200,0
|
|
20241004,155600,1067086250,5200,5200,5200,5200,0
|
|
20241004,155500,1067086250,5200,5200,5200,5200,0
|
|
20241004,155400,1067086250,5200,5200,5200,5200,0
|
|
20241004,155300,1067086250,5200,5200,5200,5200,0
|
|
20241004,155200,1067086250,5200,5200,5200,5200,0
|
|
20241004,155100,1067086250,5200,5200,5200,5200,0
|
|
20241004,155000,1067086250,5200,5200,5200,5200,0
|
|
20241004,154900,1067086250,5200,5200,5200,5200,0
|
|
20241004,154800,1067086250,5200,5200,5200,5200,0
|
|
20241004,154700,1067086250,5200,5200,5200,5200,0
|
|
20241004,154600,1067086250,5200,5200,5200,5200,3295
|
|
20241004,154500,1067086250,5200,5200,5200,5200,0
|
|
20241004,154400,1067086250,5200,5200,5200,5200,0
|
|
20241004,154300,1067086250,5200,5200,5200,5200,0
|
|
20241004,154200,1067086250,5200,5200,5200,5200,0
|
|
20241004,154100,1067086250,5200,5200,5200,5200,0
|
|
20241004,154000,1067086250,5200,5200,5200,5200,0
|
|
20241004,153900,1067086250,5200,5200,5200,5200,0
|
|
20241004,153800,1067086250,5200,5200,5200,5200,0
|
|
20241004,153700,1067086250,5200,5200,5200,5200,0
|
|
20241004,153600,1067086250,5200,5200,5200,5200,0
|
|
20241004,153500,1067086250,5200,5200,5200,5200,0
|
|
20241004,153400,1067086250,5200,5200,5200,5200,0
|
|
20241004,153300,1067086250,5200,5200,5200,5200,0
|
|
20241004,153200,1067086250,5200,5200,5200,5200,0
|
|
20241004,153100,1067086250,5200,5200,5200,5200,0
|
|
20241004,153000,1067086250,5200,5200,5200,5200,3295
|
|
20241004,152900,1049952250,5200,5200,5200,5200,0
|
|
20241004,152800,1049952250,5200,5200,5200,5200,0
|
|
20241004,152700,1049952250,5200,5200,5200,5200,0
|
|
20241004,152600,1049952250,5200,5200,5200,5200,0
|
|
20241004,152500,1049952250,5200,5200,5200,5200,0
|
|
20241004,152400,1049952250,5200,5200,5200,5200,0
|
|
20241004,152300,1049952250,5200,5200,5200,5200,0
|
|
20241004,152200,1049952250,5200,5200,5200,5200,0
|
|
20241004,152100,1049952250,5200,5200,5200,5200,0
|
|
20241004,152000,1049952250,5200,5200,5200,5200,0
|
|
20241004,151900,1049952250,5200,5190,5210,5190,464
|
|
20241004,151800,1047541370,5190,5210,5210,5190,1822
|
|
20241004,151700,1038082870,5190,5190,5210,5190,1644
|
|
20241004,151600,1029549070,5210,5210,5210,5190,2338
|
|
20241004,151500,1017402570,5200,5200,5210,5200,2503
|
|
20241004,151400,1004385720,5210,5210,5210,5210,191
|
|
20241004,151300,1003390610,5210,5210,5210,5210,73
|
|
20241004,151200,1003010280,5220,5220,5220,5210,202
|
|
20241004,151100,1001957840,5210,5210,5210,5210,430
|
|
20241004,151000,999717540,5220,5220,5220,5210,96
|
|
20241004,150900,999216620,5210,5210,5220,5200,5799
|
|
20241004,150800,969045370,5220,5220,5230,5220,2416
|
|
20241004,150700,956416520,5220,5220,5220,5220,60
|
|
20241004,150600,956103320,5220,5220,5220,5210,642
|
|
20241004,150500,952757080,5220,5210,5220,5210,761
|
|
20241004,150400,948792250,5230,5220,5230,5210,292
|
|
20241004,150300,947270880,5230,5220,5230,5210,402
|
|
20241004,150200,945176390,5230,5230,5230,5210,1159
|
|
20241004,150100,939126410,5220,5230,5230,5220,157
|
|
20241004,150000,938306300,5230,5220,5230,5220,47
|
|
20241004,145900,938060950,5220,5220,5220,5220,1000
|
|
20241004,145800,932840950,5220,5220,5220,5220,1
|
|
20241004,145700,932835730,5220,5230,5230,5220,1123
|
|
20241004,145600,926973660,5230,5230,5230,5230,0
|
|
20241004,145500,926973660,5230,5230,5230,5230,1
|
|
20241004,145400,926968430,5220,5220,5220,5220,200
|
|
20241004,145300,925924430,5230,5230,5230,5230,2
|
|
20241004,145200,925913970,5220,5220,5220,5220,223
|
|
20241004,145100,924749910,5230,5230,5230,5230,34
|
|
20241004,145000,924572090,5230,5230,5230,5230,3
|
|
20241004,144900,924556400,5220,5230,5230,5220,13
|
|
20241004,144800,924488490,5230,5230,5230,5230,2
|
|
20241004,144700,924478030,5230,5230,5230,5230,0
|
|
20241004,144600,924478030,5230,5230,5230,5230,2
|
|
20241004,144500,924467570,5210,5210,5210,5210,0
|
|
20241004,144400,924467570,5210,5220,5220,5210,1282
|
|
20241004,144300,917786130,5220,5220,5220,5220,8
|
|
20241004,144200,917744370,5220,5220,5230,5220,1509
|
|
20241004,144100,909863990,5220,5220,5220,5220,2077
|
|
20241004,144000,899022050,5220,5220,5220,5220,10
|
|
20241004,143900,898969850,5210,5220,5220,5210,62
|
|
20241004,143800,898646810,5220,5210,5220,5210,87
|
|
20241004,143700,898193530,5210,5220,5220,5210,54
|
|
20241004,143600,897911850,5220,5220,5220,5220,231
|
|
20241004,143500,896706030,5230,5230,5230,5230,0
|
|
20241004,143400,896706030,5230,5230,5230,5230,5
|
|
20241004,143300,896679880,5230,5220,5230,5220,10
|
|
20241004,143200,896627650,5230,5230,5230,5230,23
|
|
20241004,143100,896507360,5220,5220,5220,5220,0
|
|
20241004,143000,896507360,5220,5210,5220,5210,3
|
|
20241004,142900,896491710,5230,5230,5230,5230,8
|
|
20241004,142800,896449870,5210,5230,5230,5210,3891
|
|
20241004,142700,876161970,5230,5230,5230,5230,1
|
|
20241004,142600,876156740,5220,5220,5220,5220,301
|
|
20241004,142500,874585520,5230,5230,5230,5230,0
|
|
20241004,142400,874585520,5230,5230,5230,5230,0
|
|
20241004,142300,874585520,5230,5230,5230,5230,101
|
|
20241004,142200,874057290,5220,5220,5220,5220,1
|
|
20241004,142100,874052070,5220,5220,5220,5220,315
|
|
20241004,142000,872407770,5230,5230,5230,5230,0
|
|
20241004,141900,872407770,5230,5230,5230,5230,2
|
|
20241004,141800,872397310,5230,5230,5230,5230,1
|
|
20241004,141700,872392080,5230,5230,5230,5230,95
|
|
20241004,141600,871895230,5230,5230,5230,5230,0
|
|
20241004,141500,871895230,5230,5230,5230,5230,14
|
|
20241004,141400,871822010,5230,5230,5230,5230,0
|
|
20241004,141300,871822010,5230,5230,5230,5230,33
|
|
20241004,141200,871649420,5230,5230,5230,5230,55
|
|
20241004,141100,871361770,5220,5220,5220,5220,315
|
|
20241004,141000,869717470,5220,5220,5220,5220,17
|
|
20241004,140900,869628730,5220,5220,5220,5220,0
|
|
20241004,140800,869628730,5220,5220,5220,5220,2
|
|
20241004,140700,869618290,5230,5230,5230,5230,2
|
|
20241004,140600,869607830,5220,5220,5220,5220,1259
|
|
20241004,140500,863035850,5230,5230,5230,5230,400
|
|
20241004,140400,860943850,5230,5230,5230,5230,0
|
|
20241004,140300,860943850,5230,5220,5230,5220,60
|
|
20241004,140200,860630550,5220,5220,5220,5220,40
|
|
20241004,140100,860421750,5220,5230,5230,5220,2
|
|
20241004,140000,860411300,5230,5220,5230,5220,40
|
|
20241004,135900,860202130,5220,5220,5220,5220,2
|
|
20241004,135800,860191690,5230,5220,5230,5210,109
|
|
20241004,135700,859623520,5230,5220,5230,5220,1113
|
|
20241004,135600,853813650,5220,5240,5240,5220,71
|
|
20241004,135500,853441630,5240,5240,5240,5230,2034
|
|
20241004,135400,842800380,5240,5240,5240,5240,101
|
|
20241004,135300,842271140,5230,5240,5240,5230,210
|
|
20241004,135200,841171220,5240,5250,5250,5230,972
|
|
20241004,135100,836077950,5240,5240,5250,5230,1041
|
|
20241004,135000,830623090,5240,5250,5250,5240,1001
|
|
20241004,134900,825377840,5230,5230,5230,5230,2252
|
|
20241004,134800,813599880,5250,5250,5250,5250,1
|
|
20241004,134700,813594630,5250,5250,5250,5240,1358
|
|
20241004,134600,806478690,5250,5250,5250,5250,0
|
|
20241004,134500,806478690,5250,5250,5250,5250,603
|
|
20241004,134400,803312940,5250,5250,5250,5250,100
|
|
20241004,134300,802787940,5240,5240,5240,5240,2697
|
|
20241004,134200,788655660,5240,5240,5240,5240,3
|
|
20241004,134100,788639940,5230,5230,5230,5230,0
|
|
20241004,134000,788639940,5230,5230,5230,5230,200
|
|
20241004,133900,787593940,5230,5230,5230,5230,35
|
|
20241004,133800,787410890,5240,5240,5240,5240,127
|
|
20241004,133700,786745410,5240,5240,5240,5240,241
|
|
20241004,133600,785482570,5240,5230,5240,5230,634
|
|
20241004,133500,782166740,5230,5230,5230,5230,100
|
|
20241004,133400,781643740,5230,5220,5230,5220,3521
|
|
20241004,133300,763264070,5230,5230,5230,5230,105
|
|
20241004,133200,762714920,5230,5230,5230,5230,58
|
|
20241004,133100,762411580,5230,5230,5230,5230,300
|
|
20241004,133000,760842580,5230,5230,5230,5230,2225
|
|
20241004,132900,749205830,5230,5220,5230,5220,399
|
|
20241004,132800,747123040,5220,5230,5230,5220,194
|
|
20241004,132700,746110240,5220,5220,5230,5220,4128
|
|
20241004,132600,724547730,5220,5220,5220,5220,200
|
|
20241004,132500,723503730,5220,5220,5220,5220,513
|
|
20241004,132400,720825870,5220,5220,5220,5220,20
|
|
20241004,132300,720721470,5220,5220,5220,5220,14
|
|
20241004,132200,720648390,5220,5220,5220,5220,0
|
|
20241004,132100,720648390,5220,5220,5220,5220,99
|
|
20241004,132000,720131610,5210,5210,5210,5210,0
|
|
20241004,131900,720131610,5210,5210,5210,5210,50
|
|
20241004,131800,719871110,5220,5220,5220,5220,7
|
|
20241004,131700,719834570,5210,5220,5220,5210,97
|
|
20241004,131600,719329080,5210,5210,5210,5210,110
|
|
20241004,131500,718755980,5210,5210,5210,5210,2
|
|
20241004,131400,718745560,5210,5210,5210,5210,0
|
|
20241004,131300,718745560,5210,5210,5210,5210,1
|
|
20241004,131200,718740350,5220,5220,5220,5220,0
|
|
20241004,131100,718740350,5220,5220,5220,5220,63
|
|
20241004,131000,718411490,5220,5220,5220,5220,0
|
|
20241004,130900,718411490,5220,5210,5220,5210,90
|
|
20241004,130800,717942580,5210,5210,5210,5210,193
|
|
20241004,130700,716937050,5190,5200,5200,5190,100
|
|
20241004,130600,716417180,5200,5200,5200,5200,0
|
|
20241004,130500,716417180,5200,5210,5210,5200,4956
|
|
20241004,130400,690644030,5210,5210,5210,5210,10
|
|
20241004,130300,690591930,5210,5200,5210,5200,82
|
|
20241004,130200,690165510,5210,5210,5210,5210,1114
|
|
20241004,130100,684361570,5220,5220,5220,5220,2
|
|
20241004,130000,684351130,5200,5210,5210,5200,967
|
|
20241004,125900,679318720,5220,5220,5220,5220,2
|
|
20241004,125800,679308280,5220,5220,5220,5220,1
|
|
20241004,125700,679303060,5220,5200,5220,5200,110
|
|
20241004,125600,678728880,5210,5220,5220,5210,863
|
|
20241004,125500,674232640,5220,5220,5220,5220,61
|
|
20241004,125400,673914220,5220,5220,5220,5220,4
|
|
20241004,125300,673893340,5220,5220,5220,5220,0
|
|
20241004,125200,673893340,5220,5220,5220,5220,0
|
|
20241004,125100,673893340,5220,5220,5220,5220,234
|
|
20241004,125000,672671860,5220,5210,5220,5210,403
|
|
20241004,124900,670570200,5210,5210,5210,5210,0
|
|
20241004,124800,670570200,5210,5220,5220,5210,2
|
|
20241004,124700,670559770,5220,5210,5220,5210,2
|
|
20241004,124600,670549340,5220,5220,5220,5220,1
|
|
20241004,124500,670544120,5200,5200,5200,5200,0
|
|
20241004,124400,670544120,5200,5200,5200,5200,0
|
|
20241004,124300,670544120,5200,5210,5210,5200,40
|
|
20241004,124200,670335980,5230,5230,5230,5230,0
|
|
20241004,124100,670335980,5230,5230,5230,5230,1
|
|
20241004,124000,670330750,5230,5230,5230,5230,0
|
|
20241004,123900,670330750,5230,5230,5230,5230,990
|
|
20241004,123800,665153050,5210,5220,5220,5210,1000
|
|
20241004,123700,659939590,5230,5220,5230,5220,274
|
|
20241004,123600,658509210,5220,5220,5220,5220,0
|
|
20241004,123500,658509210,5220,5220,5220,5220,56
|
|
20241004,123400,658216890,5220,5220,5220,5220,1482
|
|
20241004,123300,650480850,5220,5220,5220,5220,23
|
|
20241004,123200,650360790,5220,5220,5220,5220,46
|
|
20241004,123100,650120670,5220,5220,5220,5220,1
|
|
20241004,123000,650115450,5210,5210,5210,5210,37
|
|
20241004,122900,649922680,5220,5220,5220,5220,1
|
|
20241004,122800,649917460,5230,5230,5230,5230,2
|
|
20241004,122700,649907000,5230,5230,5230,5230,1
|
|
20241004,122600,649901770,5220,5220,5220,5220,0
|
|
20241004,122500,649901770,5220,5220,5220,5220,0
|
|
20241004,122400,649901770,5220,5220,5220,5220,6525
|
|
20241004,122300,615841270,5240,5240,5240,5240,0
|
|
20241004,122200,615841270,5240,5240,5240,5240,0
|
|
20241004,122100,615841270,5240,5240,5240,5240,0
|
|
20241004,122000,615841270,5240,5230,5240,5220,1985
|
|
20241004,121900,605459710,5240,5230,5240,5230,11
|
|
20241004,121800,605402170,5230,5240,5240,5230,101
|
|
20241004,121700,604873930,5230,5240,5240,5230,3
|
|
20241004,121600,604858220,5240,5240,5240,5240,7
|
|
20241004,121500,604821540,5240,5240,5240,5240,0
|
|
20241004,121400,604821540,5240,5240,5240,5240,0
|
|
20241004,121300,604821540,5240,5230,5240,5230,173
|
|
20241004,121200,603916550,5240,5240,5240,5240,0
|
|
20241004,121100,603916550,5240,5240,5240,5240,2
|
|
20241004,121000,603906070,5240,5240,5240,5240,100
|
|
20241004,120900,603382070,5240,5240,5240,5240,21
|
|
20241004,120800,603272030,5240,5240,5240,5240,1
|
|
20241004,120700,603266790,5230,5230,5230,5230,4945
|
|
20241004,120600,577404440,5230,5220,5230,5220,51
|
|
20241004,120500,577138210,5220,5220,5220,5220,50
|
|
20241004,120400,576877210,5220,5220,5220,5220,100
|
|
20241004,120300,576355210,5220,5220,5220,5220,238
|
|
20241004,120200,575112850,5220,5220,5220,5220,10
|
|
20241004,120100,575060650,5220,5220,5220,5220,21
|
|
20241004,120000,574951030,5220,5220,5220,5220,0
|
|
20241004,115900,574951030,5220,5220,5220,5220,1000
|
|
20241004,115800,569731030,5230,5220,5230,5220,123
|
|
20241004,115700,569088960,5220,5230,5230,5220,992
|
|
20241004,115600,563910710,5230,5230,5230,5230,19
|
|
20241004,115500,563811340,5230,5220,5230,5220,5
|
|
20241004,115400,563785200,5230,5230,5230,5230,8
|
|
20241004,115300,563743360,5230,5230,5230,5230,3
|
|
20241004,115200,563727670,5230,5230,5230,5230,638
|
|
20241004,115100,560390930,5240,5240,5240,5240,0
|
|
20241004,115000,560390930,5240,5240,5240,5240,0
|
|
20241004,114900,560390930,5240,5240,5240,5230,248
|
|
20241004,114800,559093410,5240,5240,5240,5240,1
|
|
20241004,114700,559088170,5240,5240,5240,5240,1
|
|
20241004,114600,559082930,5220,5230,5230,5220,350
|
|
20241004,114500,557252850,5240,5240,5240,5240,2
|
|
20241004,114400,557242370,5230,5240,5240,5230,50
|
|
20241004,114300,556980860,5240,5240,5240,5240,1
|
|
20241004,114200,556975620,5240,5240,5240,5240,0
|
|
20241004,114100,556975620,5240,5240,5240,5240,2004
|
|
20241004,114000,546474660,5240,5240,5240,5240,9
|
|
20241004,113900,546427500,5240,5240,5240,5230,241
|
|
20241004,113800,545164670,5230,5230,5230,5230,18
|
|
20241004,113700,545070530,5230,5240,5240,5230,5
|
|
20241004,113600,545044360,5240,5240,5240,5240,30
|
|
20241004,113500,544887160,5230,5230,5230,5230,0
|
|
20241004,113400,544887160,5230,5230,5230,5230,0
|
|
20241004,113300,544887160,5230,5230,5230,5230,1000
|
|
20241004,113200,539657160,5230,5230,5230,5230,0
|
|
20241004,113100,539657160,5230,5230,5230,5230,23
|
|
20241004,113000,539536870,5230,5230,5230,5230,0
|
|
20241004,112900,539536870,5230,5220,5230,5220,2
|
|
20241004,112800,539526420,5220,5230,5230,5220,89
|
|
20241004,112700,539061830,5220,5220,5230,5220,352
|
|
20241004,112600,537224380,5220,5220,5220,5220,0
|
|
20241004,112500,537224380,5220,5220,5220,5220,2
|
|
20241004,112400,537213940,5230,5230,5230,5230,2
|
|
20241004,112300,537203480,5230,5230,5230,5230,3
|
|
20241004,112200,537187790,5220,5220,5220,5220,154
|
|
20241004,112100,536383910,5230,5230,5230,5230,0
|
|
20241004,112000,536383910,5230,5230,5230,5230,17
|
|
20241004,111900,536295000,5230,5230,5230,5230,0
|
|
20241004,111800,536295000,5230,5230,5230,5210,16
|
|
20241004,111700,536211440,5230,5230,5230,5230,59
|
|
20241004,111600,535902870,5220,5220,5220,5220,1312
|
|
20241004,111500,529054230,5220,5220,5220,5220,0
|
|
20241004,111400,529054230,5220,5210,5220,5210,666
|
|
20241004,111300,525579630,5210,5210,5210,5210,231
|
|
20241004,111200,524376120,5220,5220,5220,5220,0
|
|
20241004,111100,524376120,5220,5220,5220,5220,2
|
|
20241004,111000,524365680,5210,5210,5210,5210,39
|
|
20241004,110900,524162490,5220,5220,5220,5210,46
|
|
20241004,110800,523922810,5210,5210,5210,5210,874
|
|
20241004,110700,519369270,5220,5220,5220,5220,0
|
|
20241004,110600,519369270,5220,5210,5220,5200,751
|
|
20241004,110500,515461040,5220,5220,5220,5220,3
|
|
20241004,110400,515445380,5230,5230,5230,5230,19
|
|
20241004,110300,515346010,5230,5220,5230,5210,72
|
|
20241004,110200,514970650,5210,5210,5210,5210,1
|
|
20241004,110100,514965440,5220,5220,5220,5220,1220
|
|
20241004,110000,508597040,5230,5220,5230,5220,324
|
|
20241004,105900,506905750,5220,5230,5230,5220,1061
|
|
20241004,105800,501367230,5220,5230,5230,5220,134
|
|
20241004,105700,500666420,5230,5230,5230,5230,0
|
|
20241004,105600,500666420,5230,5220,5230,5220,146
|
|
20241004,105500,499904290,5220,5230,5230,5220,189
|
|
20241004,105400,498916050,5220,5230,5230,5220,152
|
|
20241004,105300,498121120,5230,5230,5230,5230,1500
|
|
20241004,105200,490276120,5240,5240,5240,5240,1
|
|
20241004,105100,490270880,5220,5220,5220,5220,0
|
|
20241004,105000,490270880,5220,5220,5220,5220,300
|
|
20241004,104900,488704880,5220,5230,5230,5220,740
|
|
20241004,104800,484834690,5230,5230,5230,5230,0
|
|
20241004,104700,484834690,5230,5220,5230,5220,84
|
|
20241004,104600,484395400,5220,5220,5220,5220,5
|
|
20241004,104500,484369300,5230,5230,5230,5230,6
|
|
20241004,104400,484337920,5230,5230,5230,5230,40
|
|
20241004,104300,484128720,5230,5230,5230,5220,28
|
|
20241004,104200,483982290,5220,5220,5230,5220,304
|
|
20241004,104100,482394880,5220,5220,5220,5220,300
|
|
20241004,104000,480828880,5230,5230,5230,5230,177
|
|
20241004,103900,479903170,5230,5230,5230,5230,41
|
|
20241004,103800,479688740,5220,5200,5220,5200,407
|
|
20241004,103700,477564260,5220,5220,5220,5210,1153
|
|
20241004,103600,471546000,5210,5210,5210,5210,56
|
|
20241004,103500,471254240,5220,5220,5220,5220,21
|
|
20241004,103400,471144620,5200,5210,5210,5200,1900
|
|
20241004,103300,461256640,5210,5210,5210,5210,20
|
|
20241004,103200,461152440,5220,5220,5220,5220,22
|
|
20241004,103100,461037600,5220,5220,5220,5220,1
|
|
20241004,103000,461032380,5220,5220,5220,5220,40
|
|
20241004,102900,460823580,5220,5210,5220,5210,1469
|
|
20241004,102800,453170070,5210,5210,5210,5210,204
|
|
20241004,102700,452107230,5200,5210,5210,5200,2151
|
|
20241004,102600,440912410,5210,5220,5220,5210,1237
|
|
20241004,102500,434467510,5220,5220,5220,5220,0
|
|
20241004,102400,434467510,5220,5220,5220,5220,0
|
|
20241004,102300,434467510,5220,5220,5220,5220,450
|
|
20241004,102200,432118510,5220,5210,5220,5210,484
|
|
20241004,102100,429596860,5210,5210,5210,5210,0
|
|
20241004,102000,429596860,5210,5210,5220,5210,1582
|
|
20241004,101900,421353610,5210,5220,5220,5210,51
|
|
20241004,101800,421087400,5220,5220,5220,5220,171
|
|
20241004,101700,420194780,5230,5230,5230,5230,20
|
|
20241004,101600,420090180,5230,5230,5230,5230,1
|
|
20241004,101500,420084950,5220,5220,5220,5220,52
|
|
20241004,101400,419813510,5230,5210,5230,5210,192
|
|
20241004,101300,418813170,5230,5230,5230,5230,1
|
|
20241004,101200,418807940,5210,5230,5230,5210,16
|
|
20241004,101100,418724560,5210,5210,5210,5210,500
|
|
20241004,101000,416119560,5230,5220,5230,5200,501
|
|
20241004,100900,413505110,5230,5230,5230,5230,120
|
|
20241004,100800,412877510,5230,5230,5230,5230,448
|
|
20241004,100700,410534470,5230,5230,5230,5230,337
|
|
20241004,100600,408771960,5220,5220,5230,5220,502
|
|
20241004,100500,406149980,5230,5230,5230,5230,808
|
|
20241004,100400,401924140,5240,5220,5240,5220,6115
|
|
20241004,100300,369924820,5220,5220,5220,5220,2993
|
|
20241004,100200,354301360,5220,5200,5220,5200,214
|
|
20241004,100100,353186240,5210,5210,5210,5210,131
|
|
20241004,100000,352503730,5220,5220,5220,5210,140
|
|
20241004,095900,351773930,5210,5210,5210,5210,1
|
|
20241004,095800,351768720,5190,5210,5210,5190,1048
|
|
20241004,095700,346319580,5200,5210,5210,5200,1735
|
|
20241004,095600,337292750,5220,5220,5220,5220,0
|
|
20241004,095500,337292750,5220,5210,5220,5210,12
|
|
20241004,095400,337230210,5210,5220,5220,5210,1156
|
|
20241004,095300,331203690,5210,5220,5220,5210,1047
|
|
20241004,095200,325748630,5220,5200,5220,5200,855
|
|
20241004,095100,321294620,5210,5200,5210,5200,1500
|
|
20241004,095000,313484620,5200,5200,5200,5200,1210
|
|
20241004,094900,307192620,5200,5200,5200,5200,442
|
|
20241004,094800,304894220,5210,5200,5210,5190,607
|
|
20241004,094700,301737780,5200,5200,5200,5200,78
|
|
20241004,094600,301332180,5200,5190,5200,5190,2406
|
|
20241004,094500,288830980,5200,5180,5210,5180,3678
|
|
20241004,094400,269705270,5190,5190,5190,5190,804
|
|
20241004,094300,265532510,5170,5170,5170,5170,0
|
|
20241004,094200,265532510,5170,5180,5180,5170,200
|
|
20241004,094100,264498500,5190,5180,5190,5180,2260
|
|
20241004,094000,252791680,5190,5200,5200,5190,1267
|
|
20241004,093900,246210870,5200,5180,5200,5180,1003
|
|
20241004,093800,241006320,5180,5180,5180,5180,200
|
|
20241004,093700,239970320,5180,5180,5180,5180,228
|
|
20241004,093600,238789280,5180,5180,5180,5180,160
|
|
20241004,093500,237960480,5180,5180,5180,5180,9
|
|
20241004,093400,237913860,5180,5170,5180,5170,3357
|
|
20241004,093300,220549350,5170,5180,5180,5170,323
|
|
20241004,093200,218878440,5180,5180,5180,5170,121
|
|
20241004,093100,218251670,5180,5180,5180,5180,0
|
|
20241004,093000,218251670,5180,5180,5180,5170,515
|
|
20241004,092900,215584970,5190,5180,5190,5180,1213
|
|
20241004,092800,209301610,5180,5180,5180,5180,2
|
|
20241004,092700,209291250,5180,5170,5180,5170,5
|
|
20241004,092600,209265380,5160,5170,5180,5160,113
|
|
20241004,092500,208681560,5160,5160,5160,5150,4087
|
|
20241004,092400,187631810,5160,5160,5160,5160,1663
|
|
20241004,092300,179050730,5160,5160,5160,5160,81
|
|
20241004,092200,178632770,5160,5170,5170,5160,2392
|
|
20241004,092100,166285030,5170,5170,5170,5170,240
|
|
20241004,092000,165044230,5170,5170,5170,5160,452
|
|
20241004,091900,162711650,5170,5170,5170,5160,456
|
|
20241004,091800,160354970,5170,5170,5170,5160,37
|
|
20241004,091700,160163810,5170,5180,5180,5160,242
|
|
20241004,091600,158912710,5150,5180,5180,5150,1072
|
|
20241004,091500,153384320,5170,5190,5190,5170,513
|
|
20241004,091400,150728240,5190,5180,5190,5180,2839
|
|
20241004,091300,136022210,5180,5180,5180,5180,714
|
|
20241004,091200,132323690,5180,5170,5180,5170,50
|
|
20241004,091100,132064890,5170,5180,5190,5170,2008
|
|
20241004,091000,121648390,5180,5160,5180,5140,727
|
|
20241004,090900,117892240,5170,5170,5170,5170,270
|
|
20241004,090800,116496340,5170,5170,5170,5170,1128
|
|
20241004,090700,110664580,5190,5180,5190,5180,1213
|
|
20241004,090600,104381020,5190,5210,5210,5190,506
|
|
20241004,090500,101748030,5210,5210,5210,5180,208
|
|
20241004,090400,100666350,5210,5170,5230,5170,5496
|
|
20241004,090300,72160100,5170,5130,5170,5120,3044
|
|
20241004,090200,56437860,5160,5150,5160,5130,814
|
|
20241004,090100,52255290,5130,5170,5190,5130,2111
|
|
20241004,090000,41359760,5160,5110,5160,5110,8081
|