593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185000,1282159780,9590,9590,9590,9590,6241
|
|
20241015,184900,1282159780,9590,9590,9590,9590,0
|
|
20241015,184800,1282159780,9590,9590,9590,9590,0
|
|
20241015,184700,1282159780,9590,9590,9590,9590,0
|
|
20241015,184600,1282159780,9590,9590,9590,9590,0
|
|
20241015,184500,1282159780,9590,9590,9590,9590,0
|
|
20241015,184400,1282159780,9590,9590,9590,9590,0
|
|
20241015,184300,1282159780,9590,9590,9590,9590,0
|
|
20241015,184200,1282159780,9590,9590,9590,9590,0
|
|
20241015,184100,1282159780,9590,9590,9590,9590,0
|
|
20241015,184000,1282159780,9590,9590,9590,9590,0
|
|
20241015,183900,1282159780,9590,9590,9590,9590,0
|
|
20241015,183800,1282159780,9590,9590,9590,9590,0
|
|
20241015,183700,1282159780,9590,9590,9590,9590,0
|
|
20241015,183600,1282159780,9590,9590,9590,9590,0
|
|
20241015,183500,1282159780,9590,9590,9590,9590,0
|
|
20241015,183400,1282159780,9590,9590,9590,9590,0
|
|
20241015,183300,1282159780,9590,9590,9590,9590,0
|
|
20241015,183200,1282159780,9590,9590,9590,9590,0
|
|
20241015,183100,1282159780,9590,9590,9590,9590,0
|
|
20241015,183000,1282159780,9590,9590,9590,9590,0
|
|
20241015,182900,1282159780,9590,9590,9590,9590,0
|
|
20241015,182800,1282159780,9590,9590,9590,9590,0
|
|
20241015,182700,1282159780,9590,9590,9590,9590,0
|
|
20241015,182600,1282159780,9590,9590,9590,9590,0
|
|
20241015,182500,1282159780,9590,9590,9590,9590,0
|
|
20241015,182400,1282159780,9590,9590,9590,9590,0
|
|
20241015,182300,1282159780,9590,9590,9590,9590,0
|
|
20241015,182200,1282159780,9590,9590,9590,9590,0
|
|
20241015,182100,1282159780,9590,9590,9590,9590,0
|
|
20241015,182000,1282159780,9590,9590,9590,9590,6241
|
|
20241015,181900,1282159780,9590,9590,9590,9590,0
|
|
20241015,181800,1282159780,9590,9590,9590,9590,0
|
|
20241015,181700,1282159780,9590,9590,9590,9590,0
|
|
20241015,181600,1282159780,9590,9590,9590,9590,0
|
|
20241015,181500,1282159780,9590,9590,9590,9590,0
|
|
20241015,181400,1282159780,9590,9590,9590,9590,0
|
|
20241015,181300,1282159780,9590,9590,9590,9590,0
|
|
20241015,181200,1282159780,9590,9590,9590,9590,0
|
|
20241015,181100,1282159780,9590,9590,9590,9590,0
|
|
20241015,181000,1282159780,9590,9590,9590,9590,0
|
|
20241015,180900,1282159780,9590,9590,9590,9590,0
|
|
20241015,180800,1282159780,9590,9590,9590,9590,0
|
|
20241015,180700,1282159780,9590,9590,9590,9590,0
|
|
20241015,180600,1282159780,9590,9590,9590,9590,0
|
|
20241015,180500,1282159780,9590,9590,9590,9590,0
|
|
20241015,180400,1282159780,9590,9590,9590,9590,0
|
|
20241015,180300,1282159780,9590,9590,9590,9590,0
|
|
20241015,180200,1282159780,9590,9590,9590,9590,0
|
|
20241015,180100,1282159780,9590,9590,9590,9590,0
|
|
20241015,180000,1282159780,9590,9590,9590,9590,0
|
|
20241015,175900,1282159780,9590,9590,9590,9590,0
|
|
20241015,175800,1282159780,9590,9590,9590,9590,0
|
|
20241015,175700,1282159780,9590,9590,9590,9590,0
|
|
20241015,175600,1282159780,9590,9590,9590,9590,0
|
|
20241015,175500,1282159780,9590,9590,9590,9590,0
|
|
20241015,175400,1282159780,9590,9590,9590,9590,0
|
|
20241015,175300,1282159780,9590,9590,9590,9590,0
|
|
20241015,175200,1282159780,9590,9590,9590,9590,0
|
|
20241015,175100,1282159780,9590,9590,9590,9590,0
|
|
20241015,175000,1282159780,9590,9590,9590,9590,6241
|
|
20241015,174900,1282159780,9590,9590,9590,9590,0
|
|
20241015,174800,1282159780,9590,9590,9590,9590,0
|
|
20241015,174700,1282159780,9590,9590,9590,9590,0
|
|
20241015,174600,1282159780,9590,9590,9590,9590,0
|
|
20241015,174500,1282159780,9590,9590,9590,9590,0
|
|
20241015,174400,1282159780,9590,9590,9590,9590,0
|
|
20241015,174300,1282159780,9590,9590,9590,9590,0
|
|
20241015,174200,1282159780,9590,9590,9590,9590,0
|
|
20241015,174100,1282159780,9590,9590,9590,9590,0
|
|
20241015,174000,1282159780,9590,9590,9590,9590,0
|
|
20241015,173900,1282159780,9590,9590,9590,9590,0
|
|
20241015,173800,1282159780,9590,9590,9590,9590,0
|
|
20241015,173700,1282159780,9590,9590,9590,9590,0
|
|
20241015,173600,1282159780,9590,9590,9590,9590,0
|
|
20241015,173500,1282159780,9590,9590,9590,9590,0
|
|
20241015,173400,1282159780,9590,9590,9590,9590,0
|
|
20241015,173300,1282159780,9590,9590,9590,9590,0
|
|
20241015,173200,1282159780,9590,9590,9590,9590,0
|
|
20241015,173100,1282159780,9590,9590,9590,9590,0
|
|
20241015,173000,1282159780,9590,9590,9590,9590,0
|
|
20241015,172900,1282159780,9590,9590,9590,9590,0
|
|
20241015,172800,1282159780,9590,9590,9590,9590,0
|
|
20241015,172700,1282159780,9590,9590,9590,9590,0
|
|
20241015,172600,1282159780,9590,9590,9590,9590,0
|
|
20241015,172500,1282159780,9590,9590,9590,9590,0
|
|
20241015,172400,1282159780,9590,9590,9590,9590,0
|
|
20241015,172300,1282159780,9590,9590,9590,9590,0
|
|
20241015,172200,1282159780,9590,9590,9590,9590,0
|
|
20241015,172100,1282159780,9590,9590,9590,9590,0
|
|
20241015,172000,1282159780,9590,9590,9590,9590,6241
|
|
20241015,171900,1282159780,9590,9590,9590,9590,0
|
|
20241015,171800,1282159780,9590,9590,9590,9590,0
|
|
20241015,171700,1282159780,9590,9590,9590,9590,0
|
|
20241015,171600,1282159780,9590,9590,9590,9590,0
|
|
20241015,171500,1282159780,9590,9590,9590,9590,0
|
|
20241015,171400,1282159780,9590,9590,9590,9590,0
|
|
20241015,171300,1282159780,9590,9590,9590,9590,0
|
|
20241015,171200,1282159780,9590,9590,9590,9590,0
|
|
20241015,171100,1282159780,9590,9590,9590,9590,0
|
|
20241015,171000,1282159780,9590,9590,9590,9590,0
|
|
20241015,170900,1282159780,9590,9590,9590,9590,0
|
|
20241015,170800,1282159780,9590,9590,9590,9590,0
|
|
20241015,170700,1282159780,9590,9590,9590,9590,0
|
|
20241015,170600,1282159780,9590,9590,9590,9590,0
|
|
20241015,170500,1282159780,9590,9590,9590,9590,0
|
|
20241015,170400,1282159780,9590,9590,9590,9590,0
|
|
20241015,170300,1282159780,9590,9590,9590,9590,0
|
|
20241015,170200,1282159780,9590,9590,9590,9590,0
|
|
20241015,170100,1282159780,9590,9590,9590,9590,0
|
|
20241015,170000,1282159780,9590,9590,9590,9590,0
|
|
20241015,165900,1282159780,9590,9590,9590,9590,0
|
|
20241015,165800,1282159780,9590,9590,9590,9590,0
|
|
20241015,165700,1282159780,9590,9590,9590,9590,0
|
|
20241015,165600,1282159780,9590,9590,9590,9590,0
|
|
20241015,165500,1282159780,9590,9590,9590,9590,0
|
|
20241015,165400,1282159780,9590,9590,9590,9590,0
|
|
20241015,165300,1282159780,9590,9590,9590,9590,0
|
|
20241015,165200,1282159780,9590,9590,9590,9590,0
|
|
20241015,165100,1282159780,9590,9590,9590,9590,0
|
|
20241015,165000,1282159780,9590,9590,9590,9590,6241
|
|
20241015,164900,1282159780,9590,9590,9590,9590,0
|
|
20241015,164800,1282159780,9590,9590,9590,9590,0
|
|
20241015,164700,1282159780,9590,9590,9590,9590,0
|
|
20241015,164600,1282159780,9590,9590,9590,9590,0
|
|
20241015,164500,1282159780,9590,9590,9590,9590,0
|
|
20241015,164400,1282159780,9590,9590,9590,9590,0
|
|
20241015,164300,1282159780,9590,9590,9590,9590,0
|
|
20241015,164200,1282159780,9590,9590,9590,9590,0
|
|
20241015,164100,1282159780,9590,9590,9590,9590,0
|
|
20241015,164000,1282159780,9590,9590,9590,9590,0
|
|
20241015,163900,1282159780,9590,9590,9590,9590,0
|
|
20241015,163800,1282159780,9590,9590,9590,9590,0
|
|
20241015,163700,1282159780,9590,9590,9590,9590,0
|
|
20241015,163600,1282159780,9590,9590,9590,9590,0
|
|
20241015,163500,1282159780,9590,9590,9590,9590,0
|
|
20241015,163400,1282159780,9590,9590,9590,9590,0
|
|
20241015,163300,1282159780,9590,9590,9590,9590,0
|
|
20241015,163200,1282159780,9590,9590,9590,9590,0
|
|
20241015,163100,1282159780,9590,9590,9590,9590,0
|
|
20241015,163000,1282159780,9590,9590,9590,9590,0
|
|
20241015,162900,1282159780,9590,9590,9590,9590,0
|
|
20241015,162800,1282159780,9590,9590,9590,9590,0
|
|
20241015,162700,1282159780,9590,9590,9590,9590,0
|
|
20241015,162600,1282159780,9590,9590,9590,9590,0
|
|
20241015,162500,1282159780,9590,9590,9590,9590,0
|
|
20241015,162400,1282159780,9590,9590,9590,9590,0
|
|
20241015,162300,1282159780,9590,9590,9590,9590,0
|
|
20241015,162200,1282159780,9590,9590,9590,9590,0
|
|
20241015,162100,1282159780,9590,9590,9590,9590,0
|
|
20241015,162000,1282159780,9590,9590,9590,9590,6241
|
|
20241015,161900,1282159780,9590,9590,9590,9590,0
|
|
20241015,161800,1282159780,9590,9590,9590,9590,0
|
|
20241015,161700,1282159780,9590,9590,9590,9590,0
|
|
20241015,161600,1282159780,9590,9590,9590,9590,0
|
|
20241015,161500,1282159780,9590,9590,9590,9590,0
|
|
20241015,161400,1282159780,9590,9590,9590,9590,0
|
|
20241015,161300,1282159780,9590,9590,9590,9590,0
|
|
20241015,161200,1282159780,9590,9590,9590,9590,0
|
|
20241015,161100,1282159780,9590,9590,9590,9590,0
|
|
20241015,161000,1282159780,9590,9590,9590,9590,0
|
|
20241015,160900,1282159780,9590,9590,9590,9590,0
|
|
20241015,160800,1282159780,9590,9590,9590,9590,0
|
|
20241015,160700,1282159780,9590,9590,9590,9590,0
|
|
20241015,160600,1282159780,9590,9590,9590,9590,0
|
|
20241015,160500,1282159780,9590,9590,9590,9590,0
|
|
20241015,160400,1282159780,9590,9590,9590,9590,0
|
|
20241015,160300,1282159780,9590,9590,9590,9590,0
|
|
20241015,160200,1282159780,9590,9590,9590,9590,0
|
|
20241015,160100,1282159780,9590,9590,9590,9590,0
|
|
20241015,160000,1282159780,9590,9590,9590,9590,0
|
|
20241015,155900,1282159780,9590,9590,9590,9590,0
|
|
20241015,155800,1282159780,9590,9590,9590,9590,0
|
|
20241015,155700,1282159780,9590,9590,9590,9590,0
|
|
20241015,155600,1282159780,9590,9590,9590,9590,0
|
|
20241015,155500,1282159780,9590,9590,9590,9590,0
|
|
20241015,155400,1282159780,9590,9590,9590,9590,0
|
|
20241015,155300,1282159780,9590,9590,9590,9590,0
|
|
20241015,155200,1282159780,9590,9590,9590,9590,0
|
|
20241015,155100,1282159780,9590,9590,9590,9590,0
|
|
20241015,155000,1282159780,9590,9590,9590,9590,6241
|
|
20241015,154900,1282159780,9590,9590,9590,9590,0
|
|
20241015,154800,1282159780,9590,9590,9590,9590,0
|
|
20241015,154700,1282159780,9590,9590,9590,9590,0
|
|
20241015,154600,1282159780,9590,9590,9590,9590,0
|
|
20241015,154500,1282159780,9590,9590,9590,9590,0
|
|
20241015,154400,1282159780,9590,9590,9590,9590,0
|
|
20241015,154300,1282159780,9590,9590,9590,9590,0
|
|
20241015,154200,1282159780,9590,9590,9590,9590,0
|
|
20241015,154100,1282159780,9590,9590,9590,9590,0
|
|
20241015,154000,1282159780,9590,9590,9590,9590,0
|
|
20241015,153900,1282159780,9590,9590,9590,9590,0
|
|
20241015,153800,1282159780,9590,9590,9590,9590,0
|
|
20241015,153700,1282159780,9590,9590,9590,9590,0
|
|
20241015,153600,1282159780,9590,9590,9590,9590,0
|
|
20241015,153500,1282159780,9590,9590,9590,9590,0
|
|
20241015,153400,1282159780,9590,9590,9590,9590,0
|
|
20241015,153300,1282159780,9590,9590,9590,9590,0
|
|
20241015,153200,1282159780,9590,9590,9590,9590,0
|
|
20241015,153100,1282159780,9590,9590,9590,9590,0
|
|
20241015,153000,1282159780,9590,9590,9590,9590,6241
|
|
20241015,152900,1222308590,9620,9620,9620,9620,0
|
|
20241015,152800,1222308590,9620,9620,9620,9620,0
|
|
20241015,152700,1222308590,9620,9620,9620,9620,0
|
|
20241015,152600,1222308590,9620,9620,9620,9620,0
|
|
20241015,152500,1222308590,9620,9620,9620,9620,0
|
|
20241015,152400,1222308590,9620,9620,9620,9620,0
|
|
20241015,152300,1222308590,9620,9620,9620,9620,0
|
|
20241015,152200,1222308590,9620,9620,9620,9620,0
|
|
20241015,152100,1222308590,9620,9620,9620,9620,0
|
|
20241015,152000,1222308590,9620,9620,9620,9620,0
|
|
20241015,151900,1222308590,9620,9620,9620,9610,1685
|
|
20241015,151800,1206105010,9620,9630,9630,9620,583
|
|
20241015,151700,1200496340,9630,9630,9630,9630,138
|
|
20241015,151600,1199167400,9620,9630,9640,9620,1032
|
|
20241015,151500,1189234230,9640,9630,9640,9630,6
|
|
20241015,151400,1189176430,9640,9630,9640,9630,3
|
|
20241015,151300,1189147530,9620,9630,9630,9620,300
|
|
20241015,151200,1186261180,9630,9630,9630,9630,101
|
|
20241015,151100,1185288550,9630,9630,9630,9630,0
|
|
20241015,151000,1185288550,9630,9630,9630,9630,81
|
|
20241015,150900,1184508520,9630,9630,9630,9630,100
|
|
20241015,150800,1183545520,9630,9630,9630,9630,11
|
|
20241015,150700,1183439590,9630,9640,9640,9630,257
|
|
20241015,150600,1180962170,9640,9640,9650,9640,377
|
|
20241015,150500,1177327600,9640,9650,9650,9640,91
|
|
20241015,150400,1176450250,9650,9630,9650,9630,1000
|
|
20241015,150300,1166810510,9630,9630,9630,9630,378
|
|
20241015,150200,1163170370,9630,9620,9630,9620,271
|
|
20241015,150100,1160562570,9620,9620,9620,9620,238
|
|
20241015,150000,1158273010,9610,9610,9610,9610,0
|
|
20241015,145900,1158273010,9610,9610,9610,9610,70
|
|
20241015,145800,1157600310,9610,9610,9610,9610,300
|
|
20241015,145700,1154717310,9620,9610,9620,9610,600
|
|
20241015,145600,1148950310,9620,9620,9620,9620,12
|
|
20241015,145500,1148834870,9620,9620,9620,9620,626
|
|
20241015,145400,1142812750,9620,9620,9620,9620,20
|
|
20241015,145300,1142620350,9620,9620,9620,9620,307
|
|
20241015,145200,1139667010,9620,9620,9620,9620,0
|
|
20241015,145100,1139667010,9620,9620,9620,9620,3
|
|
20241015,145000,1139638150,9610,9630,9630,9610,55
|
|
20241015,144900,1139109500,9630,9600,9630,9600,141
|
|
20241015,144800,1137755300,9610,9610,9610,9610,250
|
|
20241015,144700,1135352800,9610,9610,9610,9610,4
|
|
20241015,144600,1135314360,9600,9600,9600,9600,0
|
|
20241015,144500,1135314360,9600,9610,9610,9600,1129
|
|
20241015,144400,1124468700,9610,9610,9610,9610,105
|
|
20241015,144300,1123459650,9620,9620,9620,9620,15
|
|
20241015,144200,1123315350,9620,9620,9620,9620,2
|
|
20241015,144100,1123296110,9630,9630,9630,9630,64
|
|
20241015,144000,1122679790,9640,9640,9640,9640,3
|
|
20241015,143900,1122650870,9610,9640,9640,9610,1166
|
|
20241015,143800,1111433410,9640,9630,9640,9630,3
|
|
20241015,143700,1111404510,9630,9620,9630,9620,205
|
|
20241015,143600,1109432360,9630,9630,9630,9630,2
|
|
20241015,143500,1109413100,9630,9620,9630,9620,2
|
|
20241015,143400,1109393850,9610,9610,9610,9610,0
|
|
20241015,143300,1109393850,9610,9610,9610,9610,0
|
|
20241015,143200,1109393850,9610,9610,9610,9610,0
|
|
20241015,143100,1109393850,9610,9610,9610,9610,0
|
|
20241015,143000,1109393850,9610,9610,9610,9610,0
|
|
20241015,142900,1109393850,9610,9640,9640,9610,1061
|
|
20241015,142800,1099192980,9640,9640,9640,9640,10
|
|
20241015,142700,1099096580,9640,9640,9640,9640,11
|
|
20241015,142600,1098990540,9640,9640,9640,9640,9
|
|
20241015,142500,1098903780,9650,9650,9650,9650,2
|
|
20241015,142400,1098884480,9650,9650,9650,9640,104
|
|
20241015,142300,1097881880,9640,9650,9650,9640,509
|
|
20241015,142200,1092970100,9650,9650,9650,9650,0
|
|
20241015,142100,1092970100,9650,9650,9650,9650,0
|
|
20241015,142000,1092970100,9650,9650,9650,9650,2
|
|
20241015,141900,1092950800,9640,9650,9650,9640,807
|
|
20241015,141800,1085169790,9650,9640,9650,9610,530
|
|
20241015,141700,1080059740,9650,9650,9650,9640,36
|
|
20241015,141600,1079712640,9650,9640,9650,9640,427
|
|
20241015,141500,1075595320,9650,9650,9650,9650,4
|
|
20241015,141400,1075556720,9650,9650,9650,9650,18
|
|
20241015,141300,1075383020,9650,9650,9650,9650,20
|
|
20241015,141200,1075190020,9650,9650,9650,9650,2
|
|
20241015,141100,1075170720,9640,9670,9670,9640,942
|
|
20241015,141000,1066085110,9670,9670,9680,9670,131
|
|
20241015,140900,1064818320,9680,9670,9680,9670,123
|
|
20241015,140800,1063628890,9660,9670,9670,9640,1826
|
|
20241015,140700,1046012500,9670,9670,9680,9670,16
|
|
20241015,140600,1045857770,9680,9680,9680,9670,89
|
|
20241015,140500,1044997050,9670,9670,9670,9660,352
|
|
20241015,140400,1041593310,9670,9670,9670,9660,32
|
|
20241015,140300,1041284070,9660,9660,9660,9660,227
|
|
20241015,140200,1039091250,9650,9640,9660,9640,826
|
|
20241015,140100,1031120380,9650,9640,9650,9630,2183
|
|
20241015,140000,1010083250,9630,9630,9640,9620,104
|
|
20241015,135900,1009081710,9630,9620,9630,9620,518
|
|
20241015,135800,1004093420,9630,9610,9630,9600,653
|
|
20241015,135700,997824400,9600,9600,9600,9600,0
|
|
20241015,135600,997824400,9600,9600,9600,9600,6
|
|
20241015,135500,997766800,9590,9590,9590,9590,0
|
|
20241015,135400,997766800,9590,9590,9590,9590,0
|
|
20241015,135300,997766800,9590,9590,9590,9590,0
|
|
20241015,135200,997766800,9590,9590,9590,9590,0
|
|
20241015,135100,997766800,9590,9600,9600,9590,500
|
|
20241015,135000,992971700,9600,9630,9630,9600,500
|
|
20241015,134900,988171350,9630,9630,9630,9630,176
|
|
20241015,134800,986476470,9640,9640,9640,9640,301
|
|
20241015,134700,983574830,9640,9640,9640,9640,22
|
|
20241015,134600,983362750,9640,9630,9640,9630,82
|
|
20241015,134500,982572590,9630,9640,9640,9630,77
|
|
20241015,134400,981831060,9640,9640,9640,9640,20
|
|
20241015,134300,981638260,9640,9640,9640,9640,6
|
|
20241015,134200,981580420,9640,9640,9640,9640,7
|
|
20241015,134100,981512940,9640,9640,9640,9640,4
|
|
20241015,134000,981474380,9640,9640,9640,9640,10
|
|
20241015,133900,981377980,9640,9640,9640,9590,2009
|
|
20241015,133800,962092680,9640,9640,9640,9640,12
|
|
20241015,133700,961977000,9640,9640,9640,9640,500
|
|
20241015,133600,957157000,9640,9640,9640,9640,5
|
|
20241015,133500,957108800,9640,9640,9640,9640,260
|
|
20241015,133400,954602400,9640,9610,9640,9610,41
|
|
20241015,133300,954208330,9620,9640,9640,9610,1545
|
|
20241015,133200,939349380,9640,9640,9640,9640,12
|
|
20241015,133100,939233700,9640,9640,9640,9640,25
|
|
20241015,133000,938992700,9640,9640,9640,9640,12
|
|
20241015,132900,938877020,9640,9630,9640,9630,3177
|
|
20241015,132800,908263140,9590,9630,9630,9590,1260
|
|
20241015,132700,896156740,9630,9630,9630,9620,12
|
|
20241015,132600,896041270,9620,9630,9630,9620,618
|
|
20241015,132500,890095980,9630,9630,9630,9630,34
|
|
20241015,132400,889768560,9630,9630,9630,9630,13
|
|
20241015,132300,889643370,9630,9630,9630,9630,2
|
|
20241015,132200,889624110,9630,9630,9630,9630,2
|
|
20241015,132100,889604850,9600,9630,9630,9600,1297
|
|
20241015,132000,877143510,9630,9630,9630,9630,442
|
|
20241015,131900,872887050,9630,9630,9630,9620,605
|
|
20241015,131800,867061900,9630,9630,9630,9630,0
|
|
20241015,131700,867061900,9630,9620,9630,9610,166
|
|
20241015,131600,865465000,9610,9620,9620,9610,96
|
|
20241015,131500,864541540,9620,9620,9620,9620,2
|
|
20241015,131400,864522300,9610,9620,9620,9610,174
|
|
20241015,131300,862850120,9620,9630,9630,9620,104
|
|
20241015,131200,861849560,9630,9630,9630,9630,0
|
|
20241015,131100,861849560,9630,9630,9630,9630,0
|
|
20241015,131000,861849560,9630,9630,9630,9630,0
|
|
20241015,130900,861849560,9630,9630,9630,9630,2
|
|
20241015,130800,861830300,9620,9620,9620,9620,2
|
|
20241015,130700,861811060,9620,9610,9620,9610,3
|
|
20241015,130600,861782210,9610,9610,9610,9610,0
|
|
20241015,130500,861782210,9610,9610,9610,9610,0
|
|
20241015,130400,861782210,9610,9610,9610,9610,1230
|
|
20241015,130300,849961910,9600,9600,9600,9600,0
|
|
20241015,130200,849961910,9600,9600,9600,9600,1
|
|
20241015,130100,849952310,9600,9600,9630,9600,409
|
|
20241015,130000,846013840,9600,9600,9620,9600,4
|
|
20241015,125900,845975420,9600,9600,9600,9600,119
|
|
20241015,125800,844833020,9630,9600,9630,9600,502
|
|
20241015,125700,840003590,9600,9600,9600,9600,0
|
|
20241015,125600,840003590,9600,9590,9600,9580,420
|
|
20241015,125500,835977750,9590,9590,9590,9590,0
|
|
20241015,125400,835977750,9590,9590,9590,9590,6
|
|
20241015,125300,835920210,9600,9590,9600,9580,1170
|
|
20241015,125200,824706940,9590,9600,9600,9590,464
|
|
20241015,125100,820253240,9600,9600,9600,9600,121
|
|
20241015,125000,819091640,9600,9600,9600,9600,0
|
|
20241015,124900,819091640,9600,9600,9600,9600,0
|
|
20241015,124800,819091640,9600,9610,9610,9600,28
|
|
20241015,124700,818822620,9600,9600,9600,9600,1
|
|
20241015,124600,818813020,9600,9600,9610,9600,664
|
|
20241015,124500,812438210,9600,9600,9600,9600,503
|
|
20241015,124400,807609410,9600,9600,9600,9600,100
|
|
20241015,124300,806649410,9600,9600,9600,9600,5
|
|
20241015,124200,806601410,9610,9610,9610,9610,0
|
|
20241015,124100,806601410,9610,9610,9610,9610,30
|
|
20241015,124000,806313110,9610,9620,9620,9610,10
|
|
20241015,123900,806216970,9620,9620,9620,9620,0
|
|
20241015,123800,806216970,9620,9610,9620,9610,100
|
|
20241015,123700,805255030,9620,9620,9620,9620,0
|
|
20241015,123600,805255030,9620,9620,9620,9620,12
|
|
20241015,123500,805139590,9620,9590,9620,9590,883
|
|
20241015,123400,796649940,9590,9590,9590,9590,333
|
|
20241015,123300,793456470,9590,9590,9590,9590,50
|
|
20241015,123200,792976970,9590,9590,9590,9590,0
|
|
20241015,123100,792976970,9590,9590,9590,9590,10
|
|
20241015,123000,792881070,9580,9600,9600,9580,1290
|
|
20241015,122900,780519430,9600,9610,9610,9600,8
|
|
20241015,122800,780442610,9610,9610,9610,9610,2
|
|
20241015,122700,780423390,9600,9600,9600,9600,0
|
|
20241015,122600,780423390,9600,9600,9600,9600,6
|
|
20241015,122500,780365790,9590,9590,9590,9590,148
|
|
20241015,122400,778946470,9590,9590,9590,9590,144
|
|
20241015,122300,777565510,9590,9610,9610,9590,600
|
|
20241015,122200,771808440,9610,9610,9610,9610,10
|
|
20241015,122100,771712340,9600,9600,9600,9600,6
|
|
20241015,122000,771654740,9600,9600,9600,9600,1
|
|
20241015,121900,771645140,9590,9590,9590,9590,0
|
|
20241015,121800,771645140,9590,9610,9610,9590,1067
|
|
20241015,121700,761403450,9620,9620,9620,9620,0
|
|
20241015,121600,761403450,9620,9610,9620,9610,3
|
|
20241015,121500,761374610,9620,9620,9620,9610,73
|
|
20241015,121400,760672400,9620,9620,9620,9620,21
|
|
20241015,121300,760470380,9610,9610,9610,9610,26
|
|
20241015,121200,760220520,9610,9600,9610,9600,106
|
|
20241015,121100,759202860,9610,9610,9610,9610,1
|
|
20241015,121000,759193250,9600,9600,9600,9600,0
|
|
20241015,120900,759193250,9600,9610,9610,9600,1341
|
|
20241015,120800,746319590,9610,9610,9610,9610,0
|
|
20241015,120700,746319590,9610,9610,9610,9610,5
|
|
20241015,120600,746271540,9610,9610,9610,9610,59
|
|
20241015,120500,745704550,9610,9610,9610,9610,0
|
|
20241015,120400,745704550,9610,9610,9610,9610,6
|
|
20241015,120300,745646890,9610,9610,9610,9610,0
|
|
20241015,120200,745646890,9610,9610,9610,9610,6
|
|
20241015,120100,745589230,9610,9600,9610,9600,932
|
|
20241015,120000,736641030,9610,9610,9610,9610,130
|
|
20241015,115900,735391730,9610,9610,9610,9610,0
|
|
20241015,115800,735391730,9610,9610,9610,9610,1797
|
|
20241015,115700,718122560,9610,9610,9610,9610,0
|
|
20241015,115600,718122560,9610,9610,9610,9610,56
|
|
20241015,115500,717584400,9610,9610,9610,9610,0
|
|
20241015,115400,717584400,9610,9610,9610,9610,48
|
|
20241015,115300,717123120,9610,9620,9620,9610,76
|
|
20241015,115200,716392660,9610,9610,9610,9610,0
|
|
20241015,115100,716392660,9610,9610,9610,9610,0
|
|
20241015,115000,716392660,9610,9620,9620,9610,6
|
|
20241015,114900,716334990,9620,9620,9620,9620,1
|
|
20241015,114800,716325370,9620,9620,9620,9610,29
|
|
20241015,114700,716046450,9620,9620,9620,9620,0
|
|
20241015,114600,716046450,9620,9620,9620,9620,0
|
|
20241015,114500,716046450,9620,9630,9630,9620,88
|
|
20241015,114400,715199740,9620,9620,9620,9620,0
|
|
20241015,114300,715199740,9620,9610,9620,9610,299
|
|
20241015,114200,712324500,9620,9610,9620,9610,16
|
|
20241015,114100,712170640,9610,9610,9610,9610,0
|
|
20241015,114000,712170640,9610,9610,9610,9610,0
|
|
20241015,113900,712170640,9610,9610,9610,9610,5
|
|
20241015,113800,712122590,9610,9610,9610,9610,0
|
|
20241015,113700,712122590,9610,9610,9610,9610,6
|
|
20241015,113600,712064930,9620,9620,9620,9620,325
|
|
20241015,113500,708938430,9620,9620,9620,9620,0
|
|
20241015,113400,708938430,9620,9620,9620,9620,270
|
|
20241015,113300,706341030,9620,9620,9620,9620,0
|
|
20241015,113200,706341030,9620,9620,9620,9620,0
|
|
20241015,113100,706341030,9620,9620,9620,9620,205
|
|
20241015,113000,704368930,9620,9620,9620,9620,100
|
|
20241015,112900,703406930,9620,9620,9620,9620,100
|
|
20241015,112800,702444930,9630,9630,9630,9630,101
|
|
20241015,112700,701472300,9640,9630,9640,9630,22
|
|
20241015,112600,701260280,9630,9620,9630,9620,146
|
|
20241015,112500,699854660,9620,9630,9630,9620,1002
|
|
20241015,112400,690210400,9640,9650,9650,9640,169
|
|
20241015,112300,688581230,9640,9640,9640,9640,5
|
|
20241015,112200,688533030,9650,9630,9650,9630,794
|
|
20241015,112100,680883860,9640,9650,9650,9640,97
|
|
20241015,112000,679948770,9640,9640,9640,9630,1110
|
|
20241015,111900,669248430,9640,9640,9640,9640,1
|
|
20241015,111800,669238790,9630,9630,9630,9630,801
|
|
20241015,111700,661525160,9630,9620,9630,9620,764
|
|
20241015,111600,654170840,9630,9630,9630,9630,0
|
|
20241015,111500,654170840,9630,9620,9630,9620,9
|
|
20241015,111400,654084230,9630,9630,9630,9630,100
|
|
20241015,111300,653121230,9620,9620,9620,9620,70
|
|
20241015,111200,652447830,9630,9620,9630,9620,6
|
|
20241015,111100,652390100,9620,9620,9620,9620,0
|
|
20241015,111000,652390100,9620,9620,9620,9620,0
|
|
20241015,110900,652390100,9620,9620,9620,9620,6
|
|
20241015,110800,652332380,9610,9620,9620,9610,1200
|
|
20241015,110700,640792320,9620,9620,9620,9620,297
|
|
20241015,110600,637935180,9620,9620,9620,9620,106
|
|
20241015,110500,636915460,9620,9620,9620,9620,49
|
|
20241015,110400,636444080,9620,9620,9620,9620,200
|
|
20241015,110300,634520080,9620,9630,9630,9620,105
|
|
20241015,110200,633508980,9620,9620,9620,9620,30
|
|
20241015,110100,633220380,9620,9620,9620,9620,26
|
|
20241015,110000,632970260,9620,9620,9620,9620,9
|
|
20241015,105900,632883680,9620,9620,9620,9620,12
|
|
20241015,105800,632768240,9620,9620,9630,9610,329
|
|
20241015,105700,629603300,9620,9620,9620,9620,0
|
|
20241015,105600,629603300,9620,9620,9620,9620,2
|
|
20241015,105500,629584060,9620,9620,9620,9610,45
|
|
20241015,105400,629151210,9630,9630,9630,9630,0
|
|
20241015,105300,629151210,9630,9630,9630,9630,0
|
|
20241015,105200,629151210,9630,9630,9630,9610,307
|
|
20241015,105100,626195680,9610,9610,9610,9610,0
|
|
20241015,105000,626195680,9610,9610,9630,9610,357
|
|
20241015,104900,622759350,9620,9620,9620,9620,55
|
|
20241015,104800,622230250,9620,9610,9620,9610,172
|
|
20241015,104700,620577170,9600,9600,9600,9600,140
|
|
20241015,104600,619233170,9600,9600,9600,9600,135
|
|
20241015,104500,617937170,9600,9600,9600,9600,0
|
|
20241015,104400,617937170,9600,9600,9600,9600,6
|
|
20241015,104300,617879570,9590,9590,9590,9590,0
|
|
20241015,104200,617879570,9590,9580,9590,9580,543
|
|
20241015,104100,612672300,9580,9580,9590,9580,142
|
|
20241015,104000,611310730,9590,9590,9590,9590,13
|
|
20241015,103900,611186060,9590,9590,9590,9590,6
|
|
20241015,103800,611128520,9600,9590,9600,9590,720
|
|
20241015,103700,604221300,9580,9580,9580,9580,77
|
|
20241015,103600,603483640,9580,9580,9580,9580,315
|
|
20241015,103500,600465940,9590,9580,9590,9580,15
|
|
20241015,103400,600322190,9580,9580,9580,9580,20
|
|
20241015,103300,600130590,9580,9580,9580,9580,26
|
|
20241015,103200,599881510,9580,9580,9580,9580,105
|
|
20241015,103100,598875610,9570,9570,9570,9570,65
|
|
20241015,103000,598253560,9570,9570,9570,9570,6
|
|
20241015,102900,598196140,9570,9580,9580,9570,654
|
|
20241015,102800,591936120,9570,9570,9570,9570,442
|
|
20241015,102700,587706180,9570,9570,9580,9570,141
|
|
20241015,102600,586356800,9560,9570,9570,9560,749
|
|
20241015,102500,579193580,9570,9570,9570,9570,6
|
|
20241015,102400,579136160,9580,9580,9580,9580,75
|
|
20241015,102300,578417660,9580,9580,9580,9580,255
|
|
20241015,102200,575974760,9580,9570,9580,9570,582
|
|
20241015,102100,570404660,9560,9560,9560,9560,0
|
|
20241015,102000,570404660,9560,9570,9580,9560,1513
|
|
20241015,101900,555927940,9570,9580,9580,9570,530
|
|
20241015,101800,550855590,9580,9580,9580,9580,21
|
|
20241015,101700,550654410,9580,9580,9580,9580,53
|
|
20241015,101600,550146670,9580,9590,9590,9580,106
|
|
20241015,101500,549130190,9590,9590,9590,9590,4
|
|
20241015,101400,549091830,9590,9600,9600,9590,375
|
|
20241015,101300,545492830,9600,9590,9600,9570,1405
|
|
20241015,101200,532039190,9590,9590,9590,9590,5
|
|
20241015,101100,531991240,9580,9580,9580,9580,78
|
|
20241015,101000,531244000,9580,9580,9580,9580,0
|
|
20241015,100900,531244000,9580,9590,9590,9580,475
|
|
20241015,100800,526693350,9590,9590,9590,9580,1001
|
|
20241015,100700,517102180,9600,9600,9600,9600,1
|
|
20241015,100600,517092580,9600,9590,9600,9590,443
|
|
20241015,100500,512842480,9590,9600,9600,9590,487
|
|
20241015,100400,508167340,9610,9610,9610,9610,11
|
|
20241015,100300,508061630,9610,9600,9620,9600,241
|
|
20241015,100200,505743610,9620,9600,9620,9590,23
|
|
20241015,100100,505522910,9590,9580,9590,9580,116
|
|
20241015,100000,504411550,9620,9620,9620,9610,21
|
|
20241015,095900,504209580,9600,9600,9600,9600,600
|
|
20241015,095800,498449580,9590,9590,9590,9590,85
|
|
20241015,095700,497634430,9600,9620,9620,9600,157
|
|
20241015,095600,496126010,9610,9600,9610,9600,261
|
|
20241015,095500,493619390,9570,9570,9570,9570,15
|
|
20241015,095400,493475840,9560,9560,9560,9560,100
|
|
20241015,095300,492519840,9560,9600,9600,9560,1782
|
|
20241015,095200,475466280,9610,9610,9610,9610,20
|
|
20241015,095100,475274080,9580,9600,9600,9580,3408
|
|
20241015,095000,442580190,9610,9610,9610,9610,0
|
|
20241015,094900,442580190,9610,9610,9610,9610,242
|
|
20241015,094800,440254570,9610,9600,9610,9590,774
|
|
20241015,094700,432825360,9600,9600,9600,9590,286
|
|
20241015,094600,430080540,9600,9610,9640,9590,2404
|
|
20241015,094500,407001690,9610,9630,9630,9610,1894
|
|
20241015,094400,388789560,9650,9670,9670,9650,3850
|
|
20241015,094300,351611460,9660,9660,9660,9660,6
|
|
20241015,094200,351553500,9670,9670,9670,9670,104
|
|
20241015,094100,350547820,9670,9660,9670,9650,717
|
|
20241015,094000,343621430,9660,9660,9660,9660,11
|
|
20241015,093900,343515170,9650,9650,9650,9650,755
|
|
20241015,093800,336229420,9640,9620,9640,9620,106
|
|
20241015,093700,335209580,9620,9620,9620,9620,256
|
|
20241015,093600,332746860,9610,9620,9620,9610,1100
|
|
20241015,093500,322174380,9620,9620,9620,9620,16
|
|
20241015,093400,322020460,9620,9620,9630,9620,527
|
|
20241015,093300,316949720,9660,9660,9660,9660,104
|
|
20241015,093200,315945080,9660,9670,9670,9660,1544
|
|
20241015,093100,301014660,9680,9680,9680,9670,177
|
|
20241015,093000,299301800,9670,9670,9680,9670,44
|
|
20241015,092900,298876070,9670,9670,9670,9670,113
|
|
20241015,092800,297783360,9610,9670,9670,9610,1000
|
|
20241015,092700,288143800,9670,9700,9700,9670,442
|
|
20241015,092600,283863620,9690,9700,9700,9690,279
|
|
20241015,092500,281158320,9700,9710,9710,9690,1260
|
|
20241015,092400,268937630,9710,9710,9730,9690,2204
|
|
20241015,092300,247531960,9710,9720,9720,9710,284
|
|
20241015,092200,244773100,9710,9710,9710,9710,1
|
|
20241015,092100,244763390,9710,9710,9730,9710,1186
|
|
20241015,092000,233238350,9730,9710,9730,9710,151
|
|
20241015,091900,231770140,9710,9720,9720,9710,1279
|
|
20241015,091800,219340850,9710,9700,9710,9700,759
|
|
20241015,091700,211971060,9700,9690,9700,9690,1012
|
|
20241015,091600,202155350,9690,9700,9700,9690,842
|
|
20241015,091500,193987960,9700,9730,9730,9700,1622
|
|
20241015,091400,178243540,9730,9680,9730,9680,738
|
|
20241015,091300,171081120,9680,9600,9690,9600,3725
|
|
20241015,091200,135105210,9600,9660,9660,9600,869
|
|
20241015,091100,126755750,9660,9640,9660,9640,740
|
|
20241015,091000,119613240,9650,9640,9650,9640,287
|
|
20241015,090900,116845660,9600,9630,9630,9600,274
|
|
20241015,090800,114209800,9630,9620,9660,9620,1193
|
|
20241015,090700,102726620,9600,9620,9620,9600,3766
|
|
20241015,090600,66546970,9630,9660,9660,9630,414
|
|
20241015,090500,62559380,9660,9640,9680,9640,2191
|
|
20241015,090400,41381260,9640,9620,9640,9620,318
|
|
20241015,090300,38315780,9620,9620,9640,9610,1432
|
|
20241015,090200,24544240,9620,9650,9650,9620,196
|
|
20241015,090100,22655130,9680,9690,9690,9670,190
|
|
20241015,090000,20814240,9690,9590,9690,9590,2165
|