589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184600,1673320890,5120,5120,5120,5120,13690
|
|
20241014,184500,1673320890,5120,5120,5120,5120,0
|
|
20241014,184400,1673320890,5120,5120,5120,5120,0
|
|
20241014,184300,1673320890,5120,5120,5120,5120,0
|
|
20241014,184200,1673320890,5120,5120,5120,5120,0
|
|
20241014,184100,1673320890,5120,5120,5120,5120,0
|
|
20241014,184000,1673320890,5120,5120,5120,5120,0
|
|
20241014,183900,1673320890,5120,5120,5120,5120,0
|
|
20241014,183800,1673320890,5120,5120,5120,5120,0
|
|
20241014,183700,1673320890,5120,5120,5120,5120,0
|
|
20241014,183600,1673320890,5120,5120,5120,5120,0
|
|
20241014,183500,1673320890,5120,5120,5120,5120,0
|
|
20241014,183400,1673320890,5120,5120,5120,5120,0
|
|
20241014,183300,1673320890,5120,5120,5120,5120,0
|
|
20241014,183200,1673320890,5120,5120,5120,5120,0
|
|
20241014,183100,1673320890,5120,5120,5120,5120,0
|
|
20241014,183000,1673320890,5120,5120,5120,5120,0
|
|
20241014,182900,1673320890,5120,5120,5120,5120,0
|
|
20241014,182800,1673320890,5120,5120,5120,5120,0
|
|
20241014,182700,1673320890,5120,5120,5120,5120,0
|
|
20241014,182600,1673320890,5120,5120,5120,5120,0
|
|
20241014,182500,1673320890,5120,5120,5120,5120,0
|
|
20241014,182400,1673320890,5120,5120,5120,5120,0
|
|
20241014,182300,1673320890,5120,5120,5120,5120,0
|
|
20241014,182200,1673320890,5120,5120,5120,5120,0
|
|
20241014,182100,1673320890,5120,5120,5120,5120,0
|
|
20241014,182000,1673320890,5120,5120,5120,5120,0
|
|
20241014,181900,1673320890,5120,5120,5120,5120,0
|
|
20241014,181800,1673320890,5120,5120,5120,5120,0
|
|
20241014,181700,1673320890,5120,5120,5120,5120,0
|
|
20241014,181600,1673320890,5120,5120,5120,5120,13690
|
|
20241014,181500,1673320890,5120,5120,5120,5120,0
|
|
20241014,181400,1673320890,5120,5120,5120,5120,0
|
|
20241014,181300,1673320890,5120,5120,5120,5120,0
|
|
20241014,181200,1673320890,5120,5120,5120,5120,0
|
|
20241014,181100,1673320890,5120,5120,5120,5120,0
|
|
20241014,181000,1673320890,5120,5120,5120,5120,0
|
|
20241014,180900,1673320890,5120,5120,5120,5120,0
|
|
20241014,180800,1673320890,5120,5120,5120,5120,0
|
|
20241014,180700,1673320890,5120,5120,5120,5120,0
|
|
20241014,180600,1673320890,5120,5120,5120,5120,0
|
|
20241014,180500,1673320890,5120,5120,5120,5120,0
|
|
20241014,180400,1673320890,5120,5120,5120,5120,0
|
|
20241014,180300,1673320890,5120,5120,5120,5120,0
|
|
20241014,180200,1673320890,5120,5120,5120,5120,0
|
|
20241014,180100,1673320890,5120,5120,5120,5120,0
|
|
20241014,180000,1673320890,5120,5120,5120,5120,0
|
|
20241014,175900,1673320890,5120,5120,5120,5120,0
|
|
20241014,175800,1673320890,5120,5120,5120,5120,0
|
|
20241014,175700,1673320890,5120,5120,5120,5120,0
|
|
20241014,175600,1673320890,5120,5120,5120,5120,0
|
|
20241014,175500,1673320890,5120,5120,5120,5120,0
|
|
20241014,175400,1673320890,5120,5120,5120,5120,0
|
|
20241014,175300,1673320890,5120,5120,5120,5120,0
|
|
20241014,175200,1673320890,5120,5120,5120,5120,0
|
|
20241014,175100,1673320890,5120,5120,5120,5120,0
|
|
20241014,175000,1673320890,5120,5120,5120,5120,0
|
|
20241014,174900,1673320890,5120,5120,5120,5120,0
|
|
20241014,174800,1673320890,5120,5120,5120,5120,0
|
|
20241014,174700,1673320890,5120,5120,5120,5120,0
|
|
20241014,174600,1673320890,5120,5120,5120,5120,13690
|
|
20241014,174500,1673320890,5120,5120,5120,5120,0
|
|
20241014,174400,1673320890,5120,5120,5120,5120,0
|
|
20241014,174300,1673320890,5120,5120,5120,5120,0
|
|
20241014,174200,1673320890,5120,5120,5120,5120,0
|
|
20241014,174100,1673320890,5120,5120,5120,5120,0
|
|
20241014,174000,1673320890,5120,5120,5120,5120,0
|
|
20241014,173900,1673320890,5120,5120,5120,5120,0
|
|
20241014,173800,1673320890,5120,5120,5120,5120,0
|
|
20241014,173700,1673320890,5120,5120,5120,5120,0
|
|
20241014,173600,1673320890,5120,5120,5120,5120,0
|
|
20241014,173500,1673320890,5120,5120,5120,5120,0
|
|
20241014,173400,1673320890,5120,5120,5120,5120,0
|
|
20241014,173300,1673320890,5120,5120,5120,5120,0
|
|
20241014,173200,1673320890,5120,5120,5120,5120,0
|
|
20241014,173100,1673320890,5120,5120,5120,5120,0
|
|
20241014,173000,1673320890,5120,5120,5120,5120,0
|
|
20241014,172900,1673320890,5120,5120,5120,5120,0
|
|
20241014,172800,1673320890,5120,5120,5120,5120,0
|
|
20241014,172700,1673320890,5120,5120,5120,5120,0
|
|
20241014,172600,1673320890,5120,5120,5120,5120,0
|
|
20241014,172500,1673320890,5120,5120,5120,5120,0
|
|
20241014,172400,1673320890,5120,5120,5120,5120,0
|
|
20241014,172300,1673320890,5120,5120,5120,5120,0
|
|
20241014,172200,1673320890,5120,5120,5120,5120,0
|
|
20241014,172100,1673320890,5120,5120,5120,5120,0
|
|
20241014,172000,1673320890,5120,5120,5120,5120,0
|
|
20241014,171900,1673320890,5120,5120,5120,5120,0
|
|
20241014,171800,1673320890,5120,5120,5120,5120,0
|
|
20241014,171700,1673320890,5120,5120,5120,5120,0
|
|
20241014,171600,1673320890,5120,5120,5120,5120,13690
|
|
20241014,171500,1673320890,5120,5120,5120,5120,0
|
|
20241014,171400,1673320890,5120,5120,5120,5120,0
|
|
20241014,171300,1673320890,5120,5120,5120,5120,0
|
|
20241014,171200,1673320890,5120,5120,5120,5120,0
|
|
20241014,171100,1673320890,5120,5120,5120,5120,0
|
|
20241014,171000,1673320890,5120,5120,5120,5120,0
|
|
20241014,170900,1673320890,5120,5120,5120,5120,0
|
|
20241014,170800,1673320890,5120,5120,5120,5120,0
|
|
20241014,170700,1673320890,5120,5120,5120,5120,0
|
|
20241014,170600,1673320890,5120,5120,5120,5120,0
|
|
20241014,170500,1673320890,5120,5120,5120,5120,0
|
|
20241014,170400,1673320890,5120,5120,5120,5120,0
|
|
20241014,170300,1673320890,5120,5120,5120,5120,0
|
|
20241014,170200,1673320890,5120,5120,5120,5120,0
|
|
20241014,170100,1673320890,5120,5120,5120,5120,0
|
|
20241014,170000,1673320890,5120,5120,5120,5120,0
|
|
20241014,165900,1673320890,5120,5120,5120,5120,0
|
|
20241014,165800,1673320890,5120,5120,5120,5120,0
|
|
20241014,165700,1673320890,5120,5120,5120,5120,0
|
|
20241014,165600,1673320890,5120,5120,5120,5120,0
|
|
20241014,165500,1673320890,5120,5120,5120,5120,0
|
|
20241014,165400,1673320890,5120,5120,5120,5120,0
|
|
20241014,165300,1673320890,5120,5120,5120,5120,0
|
|
20241014,165200,1673320890,5120,5120,5120,5120,0
|
|
20241014,165100,1673320890,5120,5120,5120,5120,0
|
|
20241014,165000,1673320890,5120,5120,5120,5120,0
|
|
20241014,164900,1673320890,5120,5120,5120,5120,0
|
|
20241014,164800,1673320890,5120,5120,5120,5120,0
|
|
20241014,164700,1673320890,5120,5120,5120,5120,0
|
|
20241014,164600,1673320890,5120,5120,5120,5120,13690
|
|
20241014,164500,1673320890,5120,5120,5120,5120,0
|
|
20241014,164400,1673320890,5120,5120,5120,5120,0
|
|
20241014,164300,1673320890,5120,5120,5120,5120,0
|
|
20241014,164200,1673320890,5120,5120,5120,5120,0
|
|
20241014,164100,1673320890,5120,5120,5120,5120,0
|
|
20241014,164000,1673320890,5120,5120,5120,5120,0
|
|
20241014,163900,1673320890,5120,5120,5120,5120,0
|
|
20241014,163800,1673320890,5120,5120,5120,5120,0
|
|
20241014,163700,1673320890,5120,5120,5120,5120,0
|
|
20241014,163600,1673320890,5120,5120,5120,5120,0
|
|
20241014,163500,1673320890,5120,5120,5120,5120,0
|
|
20241014,163400,1673320890,5120,5120,5120,5120,0
|
|
20241014,163300,1673320890,5120,5120,5120,5120,0
|
|
20241014,163200,1673320890,5120,5120,5120,5120,0
|
|
20241014,163100,1673320890,5120,5120,5120,5120,0
|
|
20241014,163000,1673320890,5120,5120,5120,5120,0
|
|
20241014,162900,1673320890,5120,5120,5120,5120,0
|
|
20241014,162800,1673320890,5120,5120,5120,5120,0
|
|
20241014,162700,1673320890,5120,5120,5120,5120,0
|
|
20241014,162600,1673320890,5120,5120,5120,5120,0
|
|
20241014,162500,1673320890,5120,5120,5120,5120,0
|
|
20241014,162400,1673320890,5120,5120,5120,5120,0
|
|
20241014,162300,1673320890,5120,5120,5120,5120,0
|
|
20241014,162200,1673320890,5120,5120,5120,5120,0
|
|
20241014,162100,1673320890,5120,5120,5120,5120,0
|
|
20241014,162000,1673320890,5120,5120,5120,5120,0
|
|
20241014,161900,1673320890,5120,5120,5120,5120,0
|
|
20241014,161800,1673320890,5120,5120,5120,5120,0
|
|
20241014,161700,1673320890,5120,5120,5120,5120,0
|
|
20241014,161600,1673320890,5120,5120,5120,5120,13690
|
|
20241014,161500,1673320890,5120,5120,5120,5120,0
|
|
20241014,161400,1673320890,5120,5120,5120,5120,0
|
|
20241014,161300,1673320890,5120,5120,5120,5120,0
|
|
20241014,161200,1673320890,5120,5120,5120,5120,0
|
|
20241014,161100,1673320890,5120,5120,5120,5120,0
|
|
20241014,161000,1673320890,5120,5120,5120,5120,0
|
|
20241014,160900,1673320890,5120,5120,5120,5120,0
|
|
20241014,160800,1673320890,5120,5120,5120,5120,0
|
|
20241014,160700,1673320890,5120,5120,5120,5120,0
|
|
20241014,160600,1673320890,5120,5120,5120,5120,0
|
|
20241014,160500,1673320890,5120,5120,5120,5120,0
|
|
20241014,160400,1673320890,5120,5120,5120,5120,0
|
|
20241014,160300,1673320890,5120,5120,5120,5120,0
|
|
20241014,160200,1673320890,5120,5120,5120,5120,0
|
|
20241014,160100,1673320890,5120,5120,5120,5120,0
|
|
20241014,160000,1673320890,5120,5120,5120,5120,0
|
|
20241014,155900,1673320890,5120,5120,5120,5120,0
|
|
20241014,155800,1673320890,5120,5120,5120,5120,0
|
|
20241014,155700,1673320890,5120,5120,5120,5120,0
|
|
20241014,155600,1673320890,5120,5120,5120,5120,0
|
|
20241014,155500,1673320890,5120,5120,5120,5120,0
|
|
20241014,155400,1673320890,5120,5120,5120,5120,0
|
|
20241014,155300,1673320890,5120,5120,5120,5120,0
|
|
20241014,155200,1673320890,5120,5120,5120,5120,0
|
|
20241014,155100,1673320890,5120,5120,5120,5120,0
|
|
20241014,155000,1673320890,5120,5120,5120,5120,0
|
|
20241014,154900,1673320890,5120,5120,5120,5120,0
|
|
20241014,154800,1673320890,5120,5120,5120,5120,0
|
|
20241014,154700,1673320890,5120,5120,5120,5120,0
|
|
20241014,154600,1673320890,5120,5120,5120,5120,13690
|
|
20241014,154500,1673320890,5120,5120,5120,5120,0
|
|
20241014,154400,1673320890,5120,5120,5120,5120,0
|
|
20241014,154300,1673320890,5120,5120,5120,5120,0
|
|
20241014,154200,1673320890,5120,5120,5120,5120,0
|
|
20241014,154100,1673320890,5120,5120,5120,5120,0
|
|
20241014,154000,1673320890,5120,5120,5120,5120,0
|
|
20241014,153900,1673320890,5120,5120,5120,5120,0
|
|
20241014,153800,1673320890,5120,5120,5120,5120,0
|
|
20241014,153700,1673320890,5120,5120,5120,5120,0
|
|
20241014,153600,1673320890,5120,5120,5120,5120,0
|
|
20241014,153500,1673320890,5120,5120,5120,5120,0
|
|
20241014,153400,1673320890,5120,5120,5120,5120,0
|
|
20241014,153300,1673320890,5120,5120,5120,5120,0
|
|
20241014,153200,1673320890,5120,5120,5120,5120,0
|
|
20241014,153100,1673320890,5120,5120,5120,5120,0
|
|
20241014,153000,1673320890,5120,5120,5120,5120,13690
|
|
20241014,152900,1603228090,5140,5140,5140,5140,0
|
|
20241014,152800,1603228090,5140,5140,5140,5140,0
|
|
20241014,152700,1603228090,5140,5140,5140,5140,0
|
|
20241014,152600,1603228090,5140,5140,5140,5140,0
|
|
20241014,152500,1603228090,5140,5140,5140,5140,0
|
|
20241014,152400,1603228090,5140,5140,5140,5140,0
|
|
20241014,152300,1603228090,5140,5140,5140,5140,0
|
|
20241014,152200,1603228090,5140,5140,5140,5140,0
|
|
20241014,152100,1603228090,5140,5140,5140,5140,0
|
|
20241014,152000,1603228090,5140,5140,5140,5140,0
|
|
20241014,151900,1603228090,5140,5130,5140,5130,314
|
|
20241014,151800,1601615280,5140,5130,5140,5130,51
|
|
20241014,151700,1601353640,5140,5130,5140,5130,7957
|
|
20241014,151600,1560528960,5140,5130,5140,5120,2880
|
|
20241014,151500,1545773350,5140,5130,5140,5130,853
|
|
20241014,151400,1541397440,5120,5140,5140,5120,396
|
|
20241014,151300,1539366250,5130,5130,5140,5130,4003
|
|
20241014,151200,1518830850,5140,5140,5140,5140,0
|
|
20241014,151100,1518830850,5140,5130,5140,5120,2729
|
|
20241014,151000,1504831840,5140,5140,5140,5140,0
|
|
20241014,150900,1504831840,5140,5130,5140,5130,51
|
|
20241014,150800,1504569710,5140,5130,5140,5130,178
|
|
20241014,150700,1503656550,5140,5140,5140,5130,1815
|
|
20241014,150600,1494345210,5140,5140,5140,5140,5
|
|
20241014,150500,1494319510,5140,5140,5140,5140,18
|
|
20241014,150400,1494226990,5130,5130,5130,5130,1001
|
|
20241014,150300,1489091860,5130,5150,5150,5130,2449
|
|
20241014,150200,1476528470,5130,5130,5150,5130,1520
|
|
20241014,150100,1468730470,5150,5120,5150,5120,2
|
|
20241014,150000,1468720200,5150,5130,5150,5130,4002
|
|
20241014,145900,1448189900,5150,5140,5150,5140,1373
|
|
20241014,145800,1441132660,5150,5150,5150,5140,197
|
|
20241014,145700,1440119110,5140,5140,5140,5130,606
|
|
20241014,145600,1437007830,5150,5150,5150,5140,433
|
|
20241014,145500,1434782120,5150,5140,5150,5140,5
|
|
20241014,145400,1434756410,5160,5150,5160,5150,1246
|
|
20241014,145300,1428339500,5150,5150,5150,5150,1250
|
|
20241014,145200,1421902000,5150,5150,5150,5150,24
|
|
20241014,145100,1421778400,5150,5130,5150,5130,1463
|
|
20241014,145000,1414258770,5140,5150,5150,5140,295
|
|
20241014,144900,1412742460,5140,5140,5140,5140,527
|
|
20241014,144800,1410033680,5140,5140,5140,5140,11
|
|
20241014,144700,1409977140,5140,5140,5140,5140,2
|
|
20241014,144600,1409966860,5150,5140,5150,5140,18
|
|
20241014,144500,1409874190,5150,5150,5150,5150,0
|
|
20241014,144400,1409874190,5150,5140,5150,5140,18
|
|
20241014,144300,1409781660,5150,5150,5150,5150,0
|
|
20241014,144200,1409781660,5150,5150,5150,5150,1
|
|
20241014,144100,1409776510,5130,5130,5140,5130,1085
|
|
20241014,144000,1404200460,5140,5140,5140,5140,54
|
|
20241014,143900,1403922900,5140,5140,5140,5140,0
|
|
20241014,143800,1403922900,5140,5120,5140,5120,661
|
|
20241014,143700,1400534950,5130,5130,5130,5130,0
|
|
20241014,143600,1400534950,5130,5130,5130,5130,1
|
|
20241014,143500,1400529820,5140,5140,5140,5140,0
|
|
20241014,143400,1400529820,5140,5140,5140,5140,0
|
|
20241014,143300,1400529820,5140,5140,5140,5140,0
|
|
20241014,143200,1400529820,5140,5140,5140,5140,1
|
|
20241014,143100,1400524680,5120,5130,5130,5120,1539
|
|
20241014,143000,1392634970,5130,5130,5130,5130,181
|
|
20241014,142900,1391706440,5140,5130,5140,5130,234
|
|
20241014,142800,1390506000,5130,5130,5130,5130,20
|
|
20241014,142700,1390403400,5130,5120,5130,5120,23
|
|
20241014,142600,1390285610,5130,5130,5130,5130,0
|
|
20241014,142500,1390285610,5130,5140,5140,5130,305
|
|
20241014,142400,1388720910,5140,5140,5140,5140,0
|
|
20241014,142300,1388720910,5140,5140,5140,5140,0
|
|
20241014,142200,1388720910,5140,5140,5140,5130,996
|
|
20241014,142100,1383611270,5140,5140,5140,5140,76
|
|
20241014,142000,1383220630,5140,5140,5140,5140,468
|
|
20241014,141900,1380815110,5140,5140,5140,5140,1542
|
|
20241014,141800,1372889230,5140,5140,5140,5120,1949
|
|
20241014,141700,1362894050,5140,5140,5140,5130,33
|
|
20241014,141600,1362724730,5130,5140,5140,5130,520
|
|
20241014,141500,1360055320,5130,5130,5140,5130,551
|
|
20241014,141400,1357228680,5140,5120,5140,5120,52
|
|
20241014,141300,1356962360,5140,5140,5140,5140,0
|
|
20241014,141200,1356962360,5140,5140,5140,5120,12
|
|
20241014,141100,1356900880,5120,5130,5140,5120,946
|
|
20241014,141000,1352048250,5130,5130,5130,5130,230
|
|
20241014,140900,1350868350,5140,5140,5140,5140,0
|
|
20241014,140800,1350868350,5140,5140,5140,5130,4
|
|
20241014,140700,1350847810,5120,5140,5140,5120,16
|
|
20241014,140600,1350765870,5120,5140,5140,5120,182
|
|
20241014,140500,1349832630,5140,5130,5140,5130,2
|
|
20241014,140400,1349822360,5140,5140,5140,5140,5
|
|
20241014,140300,1349796660,5140,5130,5140,5120,506
|
|
20241014,140200,1347205870,5130,5130,5130,5130,86
|
|
20241014,140100,1346764690,5130,5130,5130,5130,10
|
|
20241014,140000,1346713390,5130,5130,5130,5130,50
|
|
20241014,135900,1346456890,5130,5130,5130,5130,0
|
|
20241014,135800,1346456890,5130,5130,5130,5130,26
|
|
20241014,135700,1346323510,5130,5130,5130,5120,63
|
|
20241014,135600,1346000330,5130,5130,5130,5130,50
|
|
20241014,135500,1345743830,5130,5130,5130,5130,0
|
|
20241014,135400,1345743830,5130,5130,5130,5130,0
|
|
20241014,135300,1345743830,5130,5130,5130,5130,0
|
|
20241014,135200,1345743830,5130,5130,5130,5130,100
|
|
20241014,135100,1345230830,5130,5130,5130,5130,3
|
|
20241014,135000,1345215440,5130,5130,5130,5130,474
|
|
20241014,134900,1342783820,5130,5140,5140,5130,403
|
|
20241014,134800,1340715030,5140,5140,5140,5140,0
|
|
20241014,134700,1340715030,5140,5140,5140,5130,12
|
|
20241014,134600,1340653450,5130,5120,5130,5120,953
|
|
20241014,134500,1335771240,5120,5120,5120,5120,1152
|
|
20241014,134400,1329873000,5130,5130,5130,5130,1
|
|
20241014,134300,1329867870,5120,5120,5130,5110,5950
|
|
20241014,134200,1299409330,5120,5140,5140,5120,27
|
|
20241014,134100,1299270770,5120,5120,5120,5120,0
|
|
20241014,134000,1299270770,5120,5130,5130,5120,183
|
|
20241014,133900,1298332410,5140,5140,5140,5140,0
|
|
20241014,133800,1298332410,5140,5140,5140,5140,0
|
|
20241014,133700,1298332410,5140,5130,5140,5130,2381
|
|
20241014,133600,1286097870,5130,5130,5130,5130,87
|
|
20241014,133500,1285651560,5120,5120,5120,5110,831
|
|
20241014,133400,1281396850,5110,5120,5120,5110,1108
|
|
20241014,133300,1275725990,5130,5130,5130,5120,104
|
|
20241014,133200,1275193160,5130,5130,5130,5130,0
|
|
20241014,133100,1275193160,5130,5120,5130,5120,4
|
|
20241014,133000,1275172670,5130,5130,5130,5130,0
|
|
20241014,132900,1275172670,5130,5130,5130,5130,1
|
|
20241014,132800,1275167540,5120,5120,5120,5120,2370
|
|
20241014,132700,1263033140,5130,5130,5130,5120,274
|
|
20241014,132600,1261628520,5130,5130,5130,5130,32
|
|
20241014,132500,1261464360,5130,5130,5130,5130,20
|
|
20241014,132400,1261361760,5130,5130,5130,5130,0
|
|
20241014,132300,1261361760,5130,5130,5130,5130,0
|
|
20241014,132200,1261361760,5130,5130,5130,5130,100
|
|
20241014,132100,1260848760,5130,5120,5130,5120,216
|
|
20241014,132000,1259742830,5120,5110,5120,5110,201
|
|
20241014,131900,1258715100,5120,5120,5120,5120,1015
|
|
20241014,131800,1253518300,5120,5120,5120,5120,101
|
|
20241014,131700,1253001180,5120,5120,5120,5120,0
|
|
20241014,131600,1253001180,5120,5120,5120,5110,306
|
|
20241014,131500,1251437470,5120,5120,5120,5120,5
|
|
20241014,131400,1251411870,5110,5120,5120,5110,124
|
|
20241014,131300,1250778120,5120,5120,5120,5120,110
|
|
20241014,131200,1250214920,5120,5120,5120,5120,0
|
|
20241014,131100,1250214920,5120,5110,5120,5110,666
|
|
20241014,131000,1246806010,5120,5120,5120,5120,1
|
|
20241014,130900,1246800890,5110,5110,5110,5110,1100
|
|
20241014,130800,1241179890,5120,5120,5120,5110,551
|
|
20241014,130700,1238359270,5120,5110,5120,5110,98
|
|
20241014,130600,1237858140,5120,5120,5120,5120,0
|
|
20241014,130500,1237858140,5120,5120,5120,5120,0
|
|
20241014,130400,1237858140,5120,5120,5120,5120,12
|
|
20241014,130300,1237796700,5130,5110,5130,5110,2
|
|
20241014,130200,1237786460,5130,5130,5130,5130,0
|
|
20241014,130100,1237786460,5130,5110,5130,5110,1001
|
|
20241014,130000,1232671330,5130,5110,5130,5110,82
|
|
20241014,125900,1232251640,5130,5120,5130,5120,227
|
|
20241014,125800,1231089380,5120,5110,5130,5110,1011
|
|
20241014,125700,1225913020,5130,5130,5130,5130,270
|
|
20241014,125600,1224527920,5130,5130,5130,5130,1
|
|
20241014,125500,1224522790,5120,5120,5120,5120,1
|
|
20241014,125400,1224517670,5130,5130,5130,5130,1
|
|
20241014,125300,1224512540,5130,5120,5130,5120,995
|
|
20241014,125200,1219418130,5110,5120,5120,5110,11
|
|
20241014,125100,1219361870,5110,5110,5110,5110,1
|
|
20241014,125000,1219356760,5120,5120,5120,5110,481
|
|
20241014,124900,1216894050,5120,5120,5120,5120,806
|
|
20241014,124800,1212767330,5120,5110,5120,5110,103
|
|
20241014,124700,1212240970,5120,5130,5130,5120,534
|
|
20241014,124600,1209506550,5130,5130,5130,5130,5
|
|
20241014,124500,1209480900,5130,5130,5130,5130,0
|
|
20241014,124400,1209480900,5130,5120,5130,5120,156
|
|
20241014,124300,1208682170,5120,5120,5120,5120,0
|
|
20241014,124200,1208682170,5120,5130,5130,5120,51
|
|
20241014,124100,1208421040,5110,5110,5110,5110,9
|
|
20241014,124000,1208375050,5110,5120,5120,5110,10
|
|
20241014,123900,1208323910,5120,5120,5120,5120,500
|
|
20241014,123800,1205763910,5140,5140,5140,5120,703
|
|
20241014,123700,1202164490,5120,5120,5140,5120,256
|
|
20241014,123600,1200853750,5110,5120,5120,5110,2244
|
|
20241014,123500,1189372920,5120,5120,5120,5120,3
|
|
20241014,123400,1189357560,5140,5140,5140,5140,0
|
|
20241014,123300,1189357560,5140,5140,5140,5140,1
|
|
20241014,123200,1189352420,5120,5140,5140,5120,62
|
|
20241014,123100,1189034360,5120,5120,5120,5110,801
|
|
20241014,123000,1184940140,5120,5120,5120,5120,0
|
|
20241014,122900,1184940140,5120,5120,5120,5120,0
|
|
20241014,122800,1184940140,5120,5140,5140,5120,1142
|
|
20241014,122700,1179093060,5120,5120,5120,5120,1000
|
|
20241014,122600,1173973060,5120,5130,5130,5120,80
|
|
20241014,122500,1173563450,5120,5130,5130,5120,302
|
|
20241014,122400,1172017190,5120,5120,5120,5120,0
|
|
20241014,122300,1172017190,5120,5120,5120,5120,0
|
|
20241014,122200,1172017190,5120,5120,5120,5120,60
|
|
20241014,122100,1171709990,5130,5130,5130,5130,100
|
|
20241014,122000,1171196990,5130,5130,5130,5130,0
|
|
20241014,121900,1171196990,5130,5130,5130,5120,1079
|
|
20241014,121800,1165669590,5130,5130,5130,5130,14
|
|
20241014,121700,1165597770,5130,5130,5130,5120,25
|
|
20241014,121600,1165469640,5130,5130,5130,5130,0
|
|
20241014,121500,1165469640,5130,5130,5130,5130,1
|
|
20241014,121400,1165464510,5130,5120,5130,5110,3091
|
|
20241014,121300,1149649630,5130,5130,5130,5130,314
|
|
20241014,121200,1148038810,5130,5130,5130,5130,1381
|
|
20241014,121100,1140954280,5130,5130,5130,5130,0
|
|
20241014,121000,1140954280,5130,5120,5130,5120,22
|
|
20241014,120900,1140841620,5120,5120,5120,5110,1267
|
|
20241014,120800,1134354610,5110,5110,5120,5110,535
|
|
20241014,120700,1131620740,5110,5120,5120,5110,357
|
|
20241014,120600,1129796350,5110,5110,5120,5110,676
|
|
20241014,120500,1126339490,5110,5120,5120,5110,1687
|
|
20241014,120400,1117716420,5120,5120,5120,5110,685
|
|
20241014,120300,1114211620,5110,5120,5140,5110,2211
|
|
20241014,120200,1102911880,5120,5130,5140,5120,4223
|
|
20241014,120100,1081287880,5140,5140,5140,5140,0
|
|
20241014,120000,1081287880,5140,5130,5140,5130,1134
|
|
20241014,115900,1075470360,5130,5130,5130,5130,3609
|
|
20241014,115800,1056956190,5140,5140,5140,5140,37
|
|
20241014,115700,1056766010,5140,5140,5140,5130,123
|
|
20241014,115600,1056133960,5140,5140,5140,5140,10
|
|
20241014,115500,1056082560,5140,5130,5140,5130,22
|
|
20241014,115400,1055969690,5130,5140,5150,5130,307
|
|
20241014,115300,1054391760,5150,5150,5150,5150,0
|
|
20241014,115200,1054391760,5150,5140,5150,5140,301
|
|
20241014,115100,1052844610,5150,5150,5150,5150,0
|
|
20241014,115000,1052844610,5150,5150,5150,5150,10
|
|
20241014,114900,1052793110,5150,5150,5150,5150,0
|
|
20241014,114800,1052793110,5150,5130,5150,5130,62
|
|
20241014,114700,1052475030,5140,5140,5140,5140,4365
|
|
20241014,114600,1030038930,5150,5150,5150,5150,0
|
|
20241014,114500,1030038930,5150,5150,5150,5150,0
|
|
20241014,114400,1030038930,5150,5140,5150,5140,101
|
|
20241014,114300,1029519780,5150,5150,5150,5150,240
|
|
20241014,114200,1028283780,5140,5150,5150,5140,107
|
|
20241014,114100,1027733730,5150,5160,5160,5150,124
|
|
20241014,114000,1027094520,5160,5160,5160,5160,100
|
|
20241014,113900,1026578520,5160,5160,5160,5160,1
|
|
20241014,113800,1026573360,5150,5160,5160,5150,9060
|
|
20241014,113700,979914310,5160,5160,5160,5160,1
|
|
20241014,113600,979909150,5160,5160,5160,5160,968
|
|
20241014,113500,974914270,5160,5160,5160,5160,1420
|
|
20241014,113400,967587070,5160,5150,5160,5150,312
|
|
20241014,113300,965980260,5150,5160,5160,5150,198
|
|
20241014,113200,964960550,5150,5160,5160,5150,680
|
|
20241014,113100,961456350,5160,5160,5160,5160,2
|
|
20241014,113000,961446030,5160,5160,5160,5160,240
|
|
20241014,112900,960207630,5160,5160,5160,5160,5
|
|
20241014,112800,960181830,5160,5160,5160,5160,1
|
|
20241014,112700,960176670,5160,5160,5160,5160,0
|
|
20241014,112600,960176670,5160,5160,5160,5160,2
|
|
20241014,112500,960166350,5160,5160,5160,5160,0
|
|
20241014,112400,960166350,5160,5160,5160,5160,19
|
|
20241014,112300,960068310,5160,5160,5160,5160,30
|
|
20241014,112200,959913510,5160,5160,5160,5160,30
|
|
20241014,112100,959758710,5160,5160,5160,5160,1
|
|
20241014,112000,959753550,5160,5150,5160,5150,75
|
|
20241014,111900,959366700,5160,5160,5160,5160,215
|
|
20241014,111800,958257300,5160,5150,5160,5150,140
|
|
20241014,111700,957535900,5160,5150,5160,5150,475
|
|
20241014,111600,955088650,5160,5170,5170,5160,986
|
|
20241014,111500,949999880,5170,5160,5170,5160,259
|
|
20241014,111400,948663430,5150,5150,5150,5150,1
|
|
20241014,111300,948658280,5160,5160,5160,5160,7
|
|
20241014,111200,948622160,5150,5160,5160,5150,146
|
|
20241014,111100,947870240,5160,5160,5160,5160,5
|
|
20241014,111000,947844440,5160,5150,5160,5150,523
|
|
20241014,110900,945146890,5160,5160,5160,5160,0
|
|
20241014,110800,945146890,5160,5160,5160,5160,21
|
|
20241014,110700,945038530,5160,5160,5160,5160,20
|
|
20241014,110600,944935330,5170,5160,5170,5160,101
|
|
20241014,110500,944414160,5170,5170,5170,5170,0
|
|
20241014,110400,944414160,5170,5170,5170,5170,50
|
|
20241014,110300,944155660,5170,5150,5170,5150,997
|
|
20241014,110200,939021090,5170,5170,5170,5170,1
|
|
20241014,110100,939015920,5160,5160,5170,5160,538
|
|
20241014,110000,936239340,5170,5170,5170,5170,1
|
|
20241014,105900,936234170,5170,5170,5170,5170,0
|
|
20241014,105800,936234170,5170,5160,5170,5160,25
|
|
20241014,105700,936105160,5170,5170,5170,5170,0
|
|
20241014,105600,936105160,5170,5170,5170,5170,5
|
|
20241014,105500,936079310,5170,5170,5170,5170,1
|
|
20241014,105400,936074140,5160,5170,5170,5160,77
|
|
20241014,105300,935676320,5170,5170,5170,5170,20
|
|
20241014,105200,935572920,5170,5170,5170,5170,0
|
|
20241014,105100,935572920,5170,5160,5170,5150,614
|
|
20241014,105000,932410490,5170,5170,5170,5170,57
|
|
20241014,104900,932115800,5170,5170,5170,5170,0
|
|
20241014,104800,932115800,5170,5170,5170,5170,2
|
|
20241014,104700,932105460,5160,5160,5170,5160,694
|
|
20241014,104600,928524410,5170,5180,5180,5170,1723
|
|
20241014,104500,919616490,5170,5180,5180,5170,59
|
|
20241014,104400,919311190,5170,5170,5170,5170,4
|
|
20241014,104300,919290510,5180,5180,5180,5180,50
|
|
20241014,104200,919031510,5190,5190,5190,5180,40
|
|
20241014,104100,918824270,5200,5200,5200,5170,136
|
|
20241014,104000,918117130,5200,5190,5200,5180,3395
|
|
20241014,103900,900518100,5200,5200,5200,5200,1905
|
|
20241014,103800,890612100,5200,5210,5210,5200,5904
|
|
20241014,103700,859910750,5210,5210,5210,5210,115
|
|
20241014,103600,859311600,5210,5210,5220,5210,400
|
|
20241014,103500,857227590,5220,5210,5220,5210,1114
|
|
20241014,103400,851417330,5210,5230,5230,5210,1029
|
|
20241014,103300,846046060,5230,5230,5240,5230,2312
|
|
20241014,103200,833954200,5220,5210,5220,5210,908
|
|
20241014,103100,829215440,5220,5210,5220,5200,308
|
|
20241014,103000,827610840,5180,5200,5210,5180,3846
|
|
20241014,102900,807595590,5210,5230,5230,5210,2092
|
|
20241014,102800,796666890,5240,5210,5240,5210,1164
|
|
20241014,102700,790593250,5220,5230,5230,5200,4024
|
|
20241014,102600,769615010,5230,5210,5240,5210,2896
|
|
20241014,102500,754476370,5220,5200,5220,5200,4785
|
|
20241014,102400,729524250,5200,5150,5200,5150,3254
|
|
20241014,102300,712627950,5180,5170,5190,5150,2731
|
|
20241014,102200,698463900,5190,5190,5190,5190,1
|
|
20241014,102100,698458710,5130,5170,5190,5130,4041
|
|
20241014,102000,677616040,5170,5180,5180,5170,3131
|
|
20241014,101900,661399770,5130,5160,5180,5130,1726
|
|
20241014,101800,652478380,5160,5170,5170,5160,301
|
|
20241014,101700,650924210,5170,5160,5170,5160,2002
|
|
20241014,101600,640593870,5160,5160,5160,5120,4
|
|
20241014,101500,640573310,5150,5150,5150,5150,1302
|
|
20241014,101400,633868010,5150,5140,5150,5140,6000
|
|
20241014,101300,602979860,5140,5140,5140,5140,1
|
|
20241014,101200,602974720,5110,5140,5140,5110,1801
|
|
20241014,101100,593758610,5120,5130,5140,5120,138
|
|
20241014,101000,593051940,5140,5130,5140,5130,966
|
|
20241014,100900,588096330,5130,5120,5130,5120,257
|
|
20241014,100800,586780480,5120,5130,5130,5120,482
|
|
20241014,100700,584312090,5130,5130,5130,5130,13
|
|
20241014,100600,584245400,5130,5130,5130,5130,3
|
|
20241014,100500,584230010,5120,5130,5130,5120,59
|
|
20241014,100400,583927430,5130,5130,5130,5130,21
|
|
20241014,100300,583819700,5120,5120,5120,5120,4382
|
|
20241014,100200,561383860,5120,5100,5120,5100,1202
|
|
20241014,100100,555243620,5120,5110,5120,5100,2484
|
|
20241014,100000,542565630,5120,5120,5120,5120,1
|
|
20241014,095900,542560510,5120,5110,5120,5110,489
|
|
20241014,095800,540061710,5120,5120,5120,5120,200
|
|
20241014,095700,539037710,5120,5120,5120,5120,1
|
|
20241014,095600,539032590,5110,5100,5110,5100,1400
|
|
20241014,095500,531882590,5100,5100,5120,5100,757
|
|
20241014,095400,528021870,5100,5100,5100,5100,237
|
|
20241014,095300,526813170,5120,5110,5120,5100,2601
|
|
20241014,095200,513543300,5120,5120,5120,5120,101
|
|
20241014,095100,513026180,5120,5120,5120,5120,100
|
|
20241014,095000,512514180,5120,5110,5130,5100,2056
|
|
20241014,094900,501998070,5100,5100,5100,5100,1107
|
|
20241014,094800,496352370,5100,5110,5110,5090,7303
|
|
20241014,094700,459119640,5110,5110,5110,5100,1481
|
|
20241014,094600,451566390,5110,5120,5120,5110,3930
|
|
20241014,094500,431483960,5120,5120,5120,5120,25
|
|
20241014,094400,431355960,5110,5110,5110,5110,2174
|
|
20241014,094300,420246820,5120,5120,5120,5120,296
|
|
20241014,094200,418731300,5120,5120,5120,5110,1347
|
|
20241014,094100,411844450,5120,5120,5120,5120,83
|
|
20241014,094000,411419490,5140,5120,5140,5120,94
|
|
20241014,093900,410938170,5120,5120,5120,5120,685
|
|
20241014,093800,407430970,5120,5120,5120,5120,530
|
|
20241014,093700,404717370,5120,5120,5120,5120,110
|
|
20241014,093600,404154170,5130,5110,5130,5110,512
|
|
20241014,093500,401527640,5110,5120,5120,5110,873
|
|
20241014,093400,397061380,5120,5120,5120,5110,605
|
|
20241014,093300,393967380,5120,5110,5120,5110,1175
|
|
20241014,093200,387956880,5110,5120,5120,5110,4427
|
|
20241014,093100,365319530,5130,5120,5130,5120,558
|
|
20241014,093000,362462540,5130,5130,5130,5120,838
|
|
20241014,092900,358164100,5130,5130,5130,5120,948
|
|
20241014,092800,353302870,5130,5120,5130,5120,370
|
|
20241014,092700,351408450,5130,5140,5140,5130,2752
|
|
20241014,092600,337289180,5140,5130,5140,5130,7
|
|
20241014,092500,337253220,5140,5130,5140,5130,208
|
|
20241014,092400,336186170,5130,5130,5130,5130,12
|
|
20241014,092300,336124610,5120,5120,5120,5120,1816
|
|
20241014,092200,326826690,5120,5130,5130,5120,7744
|
|
20241014,092100,287169440,5130,5130,5130,5120,3285
|
|
20241014,092000,270347690,5130,5140,5140,5130,1213
|
|
20241014,091900,264123990,5130,5140,5140,5130,2117
|
|
20241014,091800,253262790,5140,5150,5150,5140,723
|
|
20241014,091700,249546520,5150,5150,5150,5150,18
|
|
20241014,091600,249453820,5150,5140,5150,5140,400
|
|
20241014,091500,247396820,5140,5150,5150,5140,201
|
|
20241014,091400,246362670,5120,5120,5130,5120,1923
|
|
20241014,091300,236513810,5120,5160,5160,5120,3468
|
|
20241014,091200,218720040,5140,5130,5150,5130,4765
|
|
20241014,091100,194251720,5130,5140,5150,5130,731
|
|
20241014,091000,190489710,5130,5140,5150,5120,12856
|
|
20241014,090900,124445270,5160,5150,5160,5150,1646
|
|
20241014,090800,115968340,5140,5140,5140,5140,821
|
|
20241014,090700,111748400,5140,5160,5160,5140,4802
|
|
20241014,090600,87038120,5160,5160,5160,5150,518
|
|
20241014,090500,84367290,5160,5160,5180,5160,1081
|
|
20241014,090400,78789130,5160,5180,5180,5160,1657
|
|
20241014,090300,70226510,5180,5180,5180,5180,25
|
|
20241014,090200,70097010,5180,5170,5180,5170,730
|
|
20241014,090100,66315930,5170,5160,5170,5160,1528
|
|
20241014,090000,58418620,5170,5140,5190,5140,10929
|