634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,193100,2161576030,5280,5280,5280,5280,937
|
|
20241014,193000,2161576030,5280,5280,5280,5280,0
|
|
20241014,192900,2161576030,5280,5280,5280,5280,0
|
|
20241014,192800,2161576030,5280,5280,5280,5280,0
|
|
20241014,192700,2161576030,5280,5280,5280,5280,0
|
|
20241014,192600,2161576030,5280,5280,5280,5280,0
|
|
20241014,192500,2161576030,5280,5280,5280,5280,0
|
|
20241014,192400,2161576030,5280,5280,5280,5280,0
|
|
20241014,192300,2161576030,5280,5280,5280,5280,0
|
|
20241014,192200,2161576030,5280,5280,5280,5280,0
|
|
20241014,192100,2161576030,5280,5280,5280,5280,0
|
|
20241014,192000,2161576030,5280,5280,5280,5280,0
|
|
20241014,191900,2161576030,5280,5280,5280,5280,0
|
|
20241014,191800,2161576030,5280,5280,5280,5280,0
|
|
20241014,191700,2161576030,5280,5280,5280,5280,0
|
|
20241014,191600,2161576030,5280,5280,5280,5280,0
|
|
20241014,191500,2161576030,5280,5280,5280,5280,0
|
|
20241014,191400,2161576030,5280,5280,5280,5280,0
|
|
20241014,191300,2161576030,5280,5280,5280,5280,0
|
|
20241014,191200,2161576030,5280,5280,5280,5280,0
|
|
20241014,191100,2161576030,5280,5280,5280,5280,0
|
|
20241014,191000,2161576030,5280,5280,5280,5280,0
|
|
20241014,190900,2161576030,5280,5280,5280,5280,0
|
|
20241014,190800,2161576030,5280,5280,5280,5280,0
|
|
20241014,190700,2161576030,5280,5280,5280,5280,0
|
|
20241014,190600,2161576030,5280,5280,5280,5280,0
|
|
20241014,190500,2161576030,5280,5280,5280,5280,0
|
|
20241014,190400,2161576030,5280,5280,5280,5280,0
|
|
20241014,190300,2161576030,5280,5280,5280,5280,0
|
|
20241014,190200,2161576030,5280,5280,5280,5280,0
|
|
20241014,190100,2161576030,5280,5280,5280,5280,937
|
|
20241014,190000,2161576030,5280,5280,5280,5280,0
|
|
20241014,185900,2161576030,5280,5280,5280,5280,0
|
|
20241014,185800,2161576030,5280,5280,5280,5280,0
|
|
20241014,185700,2161576030,5280,5280,5280,5280,0
|
|
20241014,185600,2161576030,5280,5280,5280,5280,0
|
|
20241014,185500,2161576030,5280,5280,5280,5280,0
|
|
20241014,185400,2161576030,5280,5280,5280,5280,0
|
|
20241014,185300,2161576030,5280,5280,5280,5280,0
|
|
20241014,185200,2161576030,5280,5280,5280,5280,0
|
|
20241014,185100,2161576030,5280,5280,5280,5280,0
|
|
20241014,185000,2161576030,5280,5280,5280,5280,0
|
|
20241014,184900,2161576030,5280,5280,5280,5280,0
|
|
20241014,184800,2161576030,5280,5280,5280,5280,0
|
|
20241014,184700,2161576030,5280,5280,5280,5280,0
|
|
20241014,184600,2161576030,5280,5280,5280,5280,0
|
|
20241014,184500,2161576030,5280,5280,5280,5280,0
|
|
20241014,184400,2161576030,5280,5280,5280,5280,0
|
|
20241014,184300,2161576030,5280,5280,5280,5280,0
|
|
20241014,184200,2161576030,5280,5280,5280,5280,0
|
|
20241014,184100,2161576030,5280,5280,5280,5280,0
|
|
20241014,184000,2161576030,5280,5280,5280,5280,0
|
|
20241014,183900,2161576030,5280,5280,5280,5280,0
|
|
20241014,183800,2161576030,5280,5280,5280,5280,0
|
|
20241014,183700,2161576030,5280,5280,5280,5280,0
|
|
20241014,183600,2161576030,5280,5280,5280,5280,0
|
|
20241014,183500,2161576030,5280,5280,5280,5280,0
|
|
20241014,183400,2161576030,5280,5280,5280,5280,0
|
|
20241014,183300,2161576030,5280,5280,5280,5280,0
|
|
20241014,183200,2161576030,5280,5280,5280,5280,0
|
|
20241014,183100,2161576030,5280,5280,5280,5280,937
|
|
20241014,183000,2161576030,5280,5280,5280,5280,0
|
|
20241014,182900,2161576030,5280,5280,5280,5280,0
|
|
20241014,182800,2161576030,5280,5280,5280,5280,0
|
|
20241014,182700,2161576030,5280,5280,5280,5280,0
|
|
20241014,182600,2161576030,5280,5280,5280,5280,0
|
|
20241014,182500,2161576030,5280,5280,5280,5280,0
|
|
20241014,182400,2161576030,5280,5280,5280,5280,0
|
|
20241014,182300,2161576030,5280,5280,5280,5280,0
|
|
20241014,182200,2161576030,5280,5280,5280,5280,0
|
|
20241014,182100,2161576030,5280,5280,5280,5280,0
|
|
20241014,182000,2161576030,5280,5280,5280,5280,0
|
|
20241014,181900,2161576030,5280,5280,5280,5280,0
|
|
20241014,181800,2161576030,5280,5280,5280,5280,0
|
|
20241014,181700,2161576030,5280,5280,5280,5280,0
|
|
20241014,181600,2161576030,5280,5280,5280,5280,0
|
|
20241014,181500,2161576030,5280,5280,5280,5280,0
|
|
20241014,181400,2161576030,5280,5280,5280,5280,0
|
|
20241014,181300,2161576030,5280,5280,5280,5280,0
|
|
20241014,181200,2161576030,5280,5280,5280,5280,0
|
|
20241014,181100,2161576030,5280,5280,5280,5280,0
|
|
20241014,181000,2161576030,5280,5280,5280,5280,0
|
|
20241014,180900,2161576030,5280,5280,5280,5280,0
|
|
20241014,180800,2161576030,5280,5280,5280,5280,0
|
|
20241014,180700,2161576030,5280,5280,5280,5280,0
|
|
20241014,180600,2161576030,5280,5280,5280,5280,0
|
|
20241014,180500,2161576030,5280,5280,5280,5280,0
|
|
20241014,180400,2161576030,5280,5280,5280,5280,0
|
|
20241014,180300,2161576030,5280,5280,5280,5280,0
|
|
20241014,180200,2161576030,5280,5280,5280,5280,0
|
|
20241014,180100,2161576030,5280,5280,5280,5280,937
|
|
20241014,180000,2161576030,5280,5280,5280,5280,0
|
|
20241014,175900,2161576030,5280,5280,5280,5280,0
|
|
20241014,175800,2161576030,5280,5280,5280,5280,0
|
|
20241014,175700,2161576030,5280,5280,5280,5280,0
|
|
20241014,175600,2161576030,5280,5280,5280,5280,0
|
|
20241014,175500,2161576030,5280,5280,5280,5280,0
|
|
20241014,175400,2161576030,5280,5280,5280,5280,0
|
|
20241014,175300,2161576030,5280,5280,5280,5280,0
|
|
20241014,175200,2161576030,5280,5280,5280,5280,0
|
|
20241014,175100,2161576030,5280,5280,5280,5280,0
|
|
20241014,175000,2161576030,5280,5280,5280,5280,0
|
|
20241014,174900,2161576030,5280,5280,5280,5280,0
|
|
20241014,174800,2161576030,5280,5280,5280,5280,0
|
|
20241014,174700,2161576030,5280,5280,5280,5280,0
|
|
20241014,174600,2161576030,5280,5280,5280,5280,0
|
|
20241014,174500,2161576030,5280,5280,5280,5280,0
|
|
20241014,174400,2161576030,5280,5280,5280,5280,0
|
|
20241014,174300,2161576030,5280,5280,5280,5280,0
|
|
20241014,174200,2161576030,5280,5280,5280,5280,0
|
|
20241014,174100,2161576030,5280,5280,5280,5280,0
|
|
20241014,174000,2161576030,5280,5280,5280,5280,0
|
|
20241014,173900,2161576030,5280,5280,5280,5280,0
|
|
20241014,173800,2161576030,5280,5280,5280,5280,0
|
|
20241014,173700,2161576030,5280,5280,5280,5280,0
|
|
20241014,173600,2161576030,5280,5280,5280,5280,0
|
|
20241014,173500,2161576030,5280,5280,5280,5280,0
|
|
20241014,173400,2161576030,5280,5280,5280,5280,0
|
|
20241014,173300,2161576030,5280,5280,5280,5280,0
|
|
20241014,173200,2161576030,5280,5280,5280,5280,0
|
|
20241014,173100,2161576030,5280,5280,5280,5280,937
|
|
20241014,173000,2161576030,5280,5280,5280,5280,0
|
|
20241014,172900,2161576030,5280,5280,5280,5280,0
|
|
20241014,172800,2161576030,5280,5280,5280,5280,0
|
|
20241014,172700,2161576030,5280,5280,5280,5280,0
|
|
20241014,172600,2161576030,5280,5280,5280,5280,0
|
|
20241014,172500,2161576030,5280,5280,5280,5280,0
|
|
20241014,172400,2161576030,5280,5280,5280,5280,0
|
|
20241014,172300,2161576030,5280,5280,5280,5280,0
|
|
20241014,172200,2161576030,5280,5280,5280,5280,0
|
|
20241014,172100,2161576030,5280,5280,5280,5280,0
|
|
20241014,172000,2161576030,5280,5280,5280,5280,0
|
|
20241014,171900,2161576030,5280,5280,5280,5280,0
|
|
20241014,171800,2161576030,5280,5280,5280,5280,0
|
|
20241014,171700,2161576030,5280,5280,5280,5280,0
|
|
20241014,171600,2161576030,5280,5280,5280,5280,0
|
|
20241014,171500,2161576030,5280,5280,5280,5280,0
|
|
20241014,171400,2161576030,5280,5280,5280,5280,0
|
|
20241014,171300,2161576030,5280,5280,5280,5280,0
|
|
20241014,171200,2161576030,5280,5280,5280,5280,0
|
|
20241014,171100,2161576030,5280,5280,5280,5280,0
|
|
20241014,171000,2161576030,5280,5280,5280,5280,0
|
|
20241014,170900,2161576030,5280,5280,5280,5280,0
|
|
20241014,170800,2161576030,5280,5280,5280,5280,0
|
|
20241014,170700,2161576030,5280,5280,5280,5280,0
|
|
20241014,170600,2161576030,5280,5280,5280,5280,0
|
|
20241014,170500,2161576030,5280,5280,5280,5280,0
|
|
20241014,170400,2161576030,5280,5280,5280,5280,0
|
|
20241014,170300,2161576030,5280,5280,5280,5280,0
|
|
20241014,170200,2161576030,5280,5280,5280,5280,0
|
|
20241014,170100,2161576030,5280,5280,5280,5280,937
|
|
20241014,170000,2161576030,5280,5280,5280,5280,0
|
|
20241014,165900,2161576030,5280,5280,5280,5280,0
|
|
20241014,165800,2161576030,5280,5280,5280,5280,0
|
|
20241014,165700,2161576030,5280,5280,5280,5280,0
|
|
20241014,165600,2161576030,5280,5280,5280,5280,0
|
|
20241014,165500,2161576030,5280,5280,5280,5280,0
|
|
20241014,165400,2161576030,5280,5280,5280,5280,0
|
|
20241014,165300,2161576030,5280,5280,5280,5280,0
|
|
20241014,165200,2161576030,5280,5280,5280,5280,0
|
|
20241014,165100,2161576030,5280,5280,5280,5280,0
|
|
20241014,165000,2161576030,5280,5280,5280,5280,0
|
|
20241014,164900,2161576030,5280,5280,5280,5280,0
|
|
20241014,164800,2161576030,5280,5280,5280,5280,0
|
|
20241014,164700,2161576030,5280,5280,5280,5280,0
|
|
20241014,164600,2161576030,5280,5280,5280,5280,0
|
|
20241014,164500,2161576030,5280,5280,5280,5280,0
|
|
20241014,164400,2161576030,5280,5280,5280,5280,0
|
|
20241014,164300,2161576030,5280,5280,5280,5280,0
|
|
20241014,164200,2161576030,5280,5280,5280,5280,0
|
|
20241014,164100,2161576030,5280,5280,5280,5280,0
|
|
20241014,164000,2161576030,5280,5280,5280,5280,0
|
|
20241014,163900,2161576030,5280,5280,5280,5280,0
|
|
20241014,163800,2161576030,5280,5280,5280,5280,0
|
|
20241014,163700,2161576030,5280,5280,5280,5280,0
|
|
20241014,163600,2161576030,5280,5280,5280,5280,0
|
|
20241014,163500,2161576030,5280,5280,5280,5280,0
|
|
20241014,163400,2161576030,5280,5280,5280,5280,0
|
|
20241014,163300,2161576030,5280,5280,5280,5280,0
|
|
20241014,163200,2161576030,5280,5280,5280,5280,0
|
|
20241014,163100,2161576030,5280,5280,5280,5280,937
|
|
20241014,163000,2161576030,5280,5280,5280,5280,0
|
|
20241014,162900,2161576030,5280,5280,5280,5280,0
|
|
20241014,162800,2161576030,5280,5280,5280,5280,0
|
|
20241014,162700,2161576030,5280,5280,5280,5280,0
|
|
20241014,162600,2161576030,5280,5280,5280,5280,0
|
|
20241014,162500,2161576030,5280,5280,5280,5280,0
|
|
20241014,162400,2161576030,5280,5280,5280,5280,0
|
|
20241014,162300,2161576030,5280,5280,5280,5280,0
|
|
20241014,162200,2161576030,5280,5280,5280,5280,0
|
|
20241014,162100,2161576030,5280,5280,5280,5280,0
|
|
20241014,162000,2161576030,5280,5280,5280,5280,0
|
|
20241014,161900,2161576030,5280,5280,5280,5280,0
|
|
20241014,161800,2161576030,5280,5280,5280,5280,0
|
|
20241014,161700,2161576030,5280,5280,5280,5280,0
|
|
20241014,161600,2161576030,5280,5280,5280,5280,0
|
|
20241014,161500,2161576030,5280,5280,5280,5280,0
|
|
20241014,161400,2161576030,5280,5280,5280,5280,0
|
|
20241014,161300,2161576030,5280,5280,5280,5280,0
|
|
20241014,161200,2161576030,5280,5280,5280,5280,0
|
|
20241014,161100,2161576030,5280,5280,5280,5280,0
|
|
20241014,161000,2161576030,5280,5280,5280,5280,0
|
|
20241014,160900,2161576030,5280,5280,5280,5280,0
|
|
20241014,160800,2161576030,5280,5280,5280,5280,0
|
|
20241014,160700,2161576030,5280,5280,5280,5280,0
|
|
20241014,160600,2161576030,5280,5280,5280,5280,0
|
|
20241014,160500,2161576030,5280,5280,5280,5280,0
|
|
20241014,160400,2161576030,5280,5280,5280,5280,0
|
|
20241014,160300,2161576030,5280,5280,5280,5280,0
|
|
20241014,160200,2161576030,5280,5280,5280,5280,0
|
|
20241014,160100,2161576030,5280,5280,5280,5280,937
|
|
20241014,160000,2161576030,5280,5280,5280,5280,0
|
|
20241014,155900,2161576030,5280,5280,5280,5280,0
|
|
20241014,155800,2161576030,5280,5280,5280,5280,0
|
|
20241014,155700,2161576030,5280,5280,5280,5280,0
|
|
20241014,155600,2161576030,5280,5280,5280,5280,0
|
|
20241014,155500,2161576030,5280,5280,5280,5280,0
|
|
20241014,155400,2161576030,5280,5280,5280,5280,0
|
|
20241014,155300,2161576030,5280,5280,5280,5280,0
|
|
20241014,155200,2161576030,5280,5280,5280,5280,0
|
|
20241014,155100,2161576030,5280,5280,5280,5280,0
|
|
20241014,155000,2161576030,5280,5280,5280,5280,0
|
|
20241014,154900,2161576030,5280,5280,5280,5280,0
|
|
20241014,154800,2161576030,5280,5280,5280,5280,0
|
|
20241014,154700,2161576030,5280,5280,5280,5280,0
|
|
20241014,154600,2161576030,5280,5280,5280,5280,0
|
|
20241014,154500,2161576030,5280,5280,5280,5280,0
|
|
20241014,154400,2161576030,5280,5280,5280,5280,0
|
|
20241014,154300,2161576030,5280,5280,5280,5280,0
|
|
20241014,154200,2161576030,5280,5280,5280,5280,0
|
|
20241014,154100,2161576030,5280,5280,5280,5280,0
|
|
20241014,154000,2161576030,5280,5280,5280,5280,0
|
|
20241014,153900,2161576030,5280,5280,5280,5280,0
|
|
20241014,153800,2161576030,5280,5280,5280,5280,0
|
|
20241014,153700,2161576030,5280,5280,5280,5280,0
|
|
20241014,153600,2161576030,5280,5280,5280,5280,0
|
|
20241014,153500,2161576030,5280,5280,5280,5280,0
|
|
20241014,153400,2161576030,5280,5280,5280,5280,0
|
|
20241014,153300,2161576030,5280,5280,5280,5280,0
|
|
20241014,153200,2161576030,5280,5280,5280,5280,0
|
|
20241014,153100,2161576030,5280,5280,5280,5280,937
|
|
20241014,153000,2161576030,5280,5280,5280,5280,937
|
|
20241014,152900,2156628670,5310,5310,5310,5310,0
|
|
20241014,152800,2156628670,5310,5310,5310,5310,0
|
|
20241014,152700,2156628670,5310,5310,5310,5310,0
|
|
20241014,152600,2156628670,5310,5310,5310,5310,0
|
|
20241014,152500,2156628670,5310,5310,5310,5310,0
|
|
20241014,152400,2156628670,5310,5310,5310,5310,0
|
|
20241014,152300,2156628670,5310,5310,5310,5310,0
|
|
20241014,152200,2156628670,5310,5310,5310,5310,0
|
|
20241014,152100,2156628670,5310,5310,5310,5310,0
|
|
20241014,152000,2156628670,5310,5310,5310,5310,0
|
|
20241014,151900,2156628670,5310,5290,5310,5270,1535
|
|
20241014,151800,2148499450,5290,5290,5290,5290,2
|
|
20241014,151700,2148488870,5280,5280,5280,5270,790
|
|
20241014,151600,2144318660,5270,5280,5280,5270,199
|
|
20241014,151500,2143268380,5280,5280,5280,5280,100
|
|
20241014,151400,2142740380,5270,5280,5290,5270,221
|
|
20241014,151300,2141575370,5280,5280,5280,5280,0
|
|
20241014,151200,2141575370,5280,5280,5280,5280,119
|
|
20241014,151100,2140947050,5280,5280,5280,5280,5
|
|
20241014,151000,2140920650,5280,5280,5280,5280,111
|
|
20241014,150900,2140334570,5280,5280,5280,5280,521
|
|
20241014,150800,2137583690,5290,5280,5290,5280,349
|
|
20241014,150700,2135738480,5280,5300,5300,5280,239
|
|
20241014,150600,2134476500,5300,5300,5300,5300,1
|
|
20241014,150500,2134471200,5270,5270,5270,5270,0
|
|
20241014,150400,2134471200,5270,5280,5290,5270,2422
|
|
20241014,150300,2121680930,5280,5290,5290,5270,1847
|
|
20241014,150200,2111929100,5290,5290,5290,5290,0
|
|
20241014,150100,2111929100,5290,5290,5290,5290,0
|
|
20241014,150000,2111929100,5290,5290,5290,5290,1
|
|
20241014,145900,2111923810,5280,5280,5280,5280,150
|
|
20241014,145800,2111131810,5280,5280,5280,5280,9
|
|
20241014,145700,2111084290,5280,5270,5280,5270,2
|
|
20241014,145600,2111073740,5280,5280,5280,5280,220
|
|
20241014,145500,2109912140,5270,5280,5280,5270,342
|
|
20241014,145400,2108107000,5280,5280,5280,5280,223
|
|
20241014,145300,2106929560,5290,5290,5290,5290,0
|
|
20241014,145200,2106929560,5290,5290,5290,5290,980
|
|
20241014,145100,2101745360,5290,5290,5290,5290,9
|
|
20241014,145000,2101697750,5300,5300,5300,5300,345
|
|
20241014,144900,2099869250,5310,5310,5310,5310,350
|
|
20241014,144800,2098010750,5300,5310,5310,5300,249
|
|
20241014,144700,2096689770,5300,5290,5300,5290,1000
|
|
20241014,144600,2091390270,5290,5290,5290,5290,255
|
|
20241014,144500,2090041320,5280,5280,5280,5280,50
|
|
20241014,144400,2089777320,5280,5270,5280,5270,426
|
|
20241014,144300,2087530040,5260,5290,5290,5260,1718
|
|
20241014,144200,2078468080,5280,5280,5280,5280,191
|
|
20241014,144100,2077459600,5280,5280,5280,5280,14
|
|
20241014,144000,2077385680,5280,5280,5280,5280,27
|
|
20241014,143900,2077243120,5280,5280,5280,5280,0
|
|
20241014,143800,2077243120,5280,5280,5280,5280,200
|
|
20241014,143700,2076187120,5280,5280,5280,5280,0
|
|
20241014,143600,2076187120,5280,5280,5280,5280,10
|
|
20241014,143500,2076134320,5270,5270,5270,5270,0
|
|
20241014,143400,2076134320,5270,5270,5270,5270,0
|
|
20241014,143300,2076134320,5270,5270,5270,5270,0
|
|
20241014,143200,2076134320,5270,5270,5270,5270,200
|
|
20241014,143100,2075080320,5270,5270,5270,5270,0
|
|
20241014,143000,2075080320,5270,5270,5270,5270,0
|
|
20241014,142900,2075080320,5270,5270,5270,5270,1
|
|
20241014,142800,2075075050,5280,5280,5280,5280,215
|
|
20241014,142700,2073939850,5280,5280,5280,5280,0
|
|
20241014,142600,2073939850,5280,5280,5280,5280,20
|
|
20241014,142500,2073834250,5280,5280,5280,5280,143
|
|
20241014,142400,2073079210,5280,5280,5280,5280,0
|
|
20241014,142300,2073079210,5280,5290,5300,5280,316
|
|
20241014,142200,2071407120,5280,5280,5280,5280,0
|
|
20241014,142100,2071407120,5280,5280,5280,5280,0
|
|
20241014,142000,2071407120,5280,5280,5280,5280,0
|
|
20241014,141900,2071407120,5280,5280,5280,5280,0
|
|
20241014,141800,2071407120,5280,5280,5280,5280,0
|
|
20241014,141700,2071407120,5280,5280,5280,5280,0
|
|
20241014,141600,2071407120,5280,5280,5280,5280,0
|
|
20241014,141500,2071407120,5280,5260,5280,5260,507
|
|
20241014,141400,2068737920,5260,5260,5260,5260,0
|
|
20241014,141300,2068737920,5260,5260,5260,5260,0
|
|
20241014,141200,2068737920,5260,5260,5260,5260,0
|
|
20241014,141100,2068737920,5260,5260,5260,5260,15
|
|
20241014,141000,2068659020,5260,5270,5270,5260,53
|
|
20241014,140900,2068379740,5270,5270,5270,5270,0
|
|
20241014,140800,2068379740,5270,5290,5290,5270,30
|
|
20241014,140700,2068221420,5290,5290,5290,5290,0
|
|
20241014,140600,2068221420,5290,5290,5290,5290,10
|
|
20241014,140500,2068168520,5290,5290,5290,5290,0
|
|
20241014,140400,2068168520,5290,5290,5290,5290,0
|
|
20241014,140300,2068168520,5290,5290,5290,5290,44
|
|
20241014,140200,2067935760,5280,5280,5280,5280,0
|
|
20241014,140100,2067935760,5280,5280,5280,5280,0
|
|
20241014,140000,2067935760,5280,5280,5280,5280,0
|
|
20241014,135900,2067935760,5280,5280,5280,5280,307
|
|
20241014,135800,2066314800,5280,5280,5280,5280,5
|
|
20241014,135700,2066288400,5280,5260,5280,5260,10680
|
|
20241014,135600,2010099740,5250,5250,5250,5250,0
|
|
20241014,135500,2010099740,5250,5250,5250,5250,176
|
|
20241014,135400,2009175740,5260,5260,5260,5260,5
|
|
20241014,135300,2009149440,5260,5260,5260,5260,0
|
|
20241014,135200,2009149440,5260,5260,5260,5260,200
|
|
20241014,135100,2008097440,5260,5260,5260,5260,1
|
|
20241014,135000,2008092180,5250,5250,5250,5250,0
|
|
20241014,134900,2008092180,5250,5250,5250,5250,684
|
|
20241014,134800,2004501180,5260,5260,5260,5260,9
|
|
20241014,134700,2004453840,5260,5260,5260,5260,1
|
|
20241014,134600,2004448580,5250,5250,5250,5250,0
|
|
20241014,134500,2004448580,5250,5250,5250,5250,1
|
|
20241014,134400,2004443330,5250,5250,5250,5250,0
|
|
20241014,134300,2004443330,5250,5250,5250,5250,182
|
|
20241014,134200,2003487830,5250,5260,5260,5250,32
|
|
20241014,134100,2003319810,5250,5250,5250,5250,0
|
|
20241014,134000,2003319810,5250,5240,5250,5240,356
|
|
20241014,133900,2001451250,5250,5250,5250,5250,20
|
|
20241014,133800,2001346250,5250,5250,5250,5250,37
|
|
20241014,133700,2001152000,5260,5260,5260,5260,261
|
|
20241014,133600,1999779140,5250,5250,5250,5250,372
|
|
20241014,133500,1997826140,5230,5230,5230,5230,0
|
|
20241014,133400,1997826140,5230,5230,5230,5230,100
|
|
20241014,133300,1997303140,5230,5240,5240,5230,300
|
|
20241014,133200,1995734040,5240,5250,5250,5240,1089
|
|
20241014,133100,1990024630,5250,5250,5250,5250,329
|
|
20241014,133000,1988297380,5250,5250,5250,5250,0
|
|
20241014,132900,1988297380,5250,5250,5250,5250,0
|
|
20241014,132800,1988297380,5250,5250,5250,5250,211
|
|
20241014,132700,1987189630,5250,5250,5250,5250,379
|
|
20241014,132600,1985199880,5250,5250,5250,5250,9
|
|
20241014,132500,1985152630,5250,5260,5260,5250,21
|
|
20241014,132400,1985042270,5260,5260,5260,5260,1
|
|
20241014,132300,1985037010,5260,5250,5260,5250,7
|
|
20241014,132200,1985000250,5250,5250,5250,5250,4
|
|
20241014,132100,1984979250,5250,5250,5250,5250,241
|
|
20241014,132000,1983714000,5250,5260,5260,5250,20
|
|
20241014,131900,1983608900,5250,5250,5250,5250,231
|
|
20241014,131800,1982396150,5250,5260,5260,5250,322
|
|
20241014,131700,1980705550,5260,5250,5260,5250,201
|
|
20241014,131600,1979650190,5260,5250,5260,5250,121
|
|
20241014,131500,1979014930,5240,5240,5240,5240,0
|
|
20241014,131400,1979014930,5240,5240,5240,5240,368
|
|
20241014,131300,1977086610,5250,5250,5250,5250,283
|
|
20241014,131200,1975600860,5250,5250,5250,5250,0
|
|
20241014,131100,1975600860,5250,5250,5250,5250,0
|
|
20241014,131000,1975600860,5250,5250,5250,5250,94
|
|
20241014,130900,1975107360,5260,5260,5260,5260,0
|
|
20241014,130800,1975107360,5260,5260,5260,5260,0
|
|
20241014,130700,1975107360,5260,5250,5260,5250,7
|
|
20241014,130600,1975070600,5240,5250,5250,5240,141
|
|
20241014,130500,1974331530,5250,5250,5250,5250,31
|
|
20241014,130400,1974168780,5260,5270,5270,5260,11
|
|
20241014,130300,1974110820,5260,5240,5260,5240,50
|
|
20241014,130200,1973848520,5240,5250,5260,5240,465
|
|
20241014,130100,1971411500,5250,5250,5250,5250,7279
|
|
20241014,130000,1933196750,5260,5270,5270,5260,1273
|
|
20241014,125900,1926500400,5290,5290,5290,5290,0
|
|
20241014,125800,1926500400,5290,5290,5290,5290,1
|
|
20241014,125700,1926495110,5280,5280,5280,5280,2
|
|
20241014,125600,1926484550,5280,5280,5280,5280,0
|
|
20241014,125500,1926484550,5280,5280,5280,5280,0
|
|
20241014,125400,1926484550,5280,5280,5280,5280,552
|
|
20241014,125300,1923569990,5280,5280,5280,5280,3
|
|
20241014,125200,1923554150,5280,5280,5280,5280,100
|
|
20241014,125100,1923026150,5280,5280,5280,5280,1
|
|
20241014,125000,1923020870,5260,5260,5260,5260,0
|
|
20241014,124900,1923020870,5260,5260,5260,5260,830
|
|
20241014,124800,1918655070,5260,5260,5260,5260,0
|
|
20241014,124700,1918655070,5260,5260,5260,5260,197
|
|
20241014,124600,1917618850,5260,5270,5270,5260,850
|
|
20241014,124500,1913143720,5270,5270,5270,5270,20
|
|
20241014,124400,1913038320,5270,5270,5270,5270,41
|
|
20241014,124300,1912822250,5280,5280,5280,5280,350
|
|
20241014,124200,1910974250,5280,5290,5290,5280,39
|
|
20241014,124100,1910768030,5290,5290,5290,5290,12
|
|
20241014,124000,1910704550,5290,5290,5290,5290,0
|
|
20241014,123900,1910704550,5290,5290,5290,5290,122
|
|
20241014,123800,1910059170,5290,5290,5290,5290,0
|
|
20241014,123700,1910059170,5290,5290,5290,5290,50
|
|
20241014,123600,1909794670,5290,5270,5290,5270,60
|
|
20241014,123500,1909478070,5270,5270,5270,5270,0
|
|
20241014,123400,1909478070,5270,5270,5270,5270,0
|
|
20241014,123300,1909478070,5270,5270,5270,5270,24
|
|
20241014,123200,1909351590,5270,5280,5280,5270,67
|
|
20241014,123100,1908998480,5270,5270,5270,5270,1
|
|
20241014,123000,1908993210,5280,5280,5280,5280,1
|
|
20241014,122900,1908987930,5280,5280,5280,5280,0
|
|
20241014,122800,1908987930,5280,5280,5280,5280,3
|
|
20241014,122700,1908972090,5280,5280,5280,5280,400
|
|
20241014,122600,1906860090,5260,5270,5270,5260,130
|
|
20241014,122500,1906175200,5270,5270,5270,5270,0
|
|
20241014,122400,1906175200,5270,5270,5270,5270,0
|
|
20241014,122300,1906175200,5270,5270,5270,5270,0
|
|
20241014,122200,1906175200,5270,5270,5270,5270,0
|
|
20241014,122100,1906175200,5270,5270,5270,5270,1
|
|
20241014,122000,1906169930,5270,5280,5280,5270,136
|
|
20241014,121900,1905452210,5280,5280,5280,5280,2
|
|
20241014,121800,1905441650,5280,5260,5280,5260,157
|
|
20241014,121700,1904615810,5260,5260,5260,5260,0
|
|
20241014,121600,1904615810,5260,5260,5260,5260,80
|
|
20241014,121500,1904195010,5260,5260,5260,5260,190
|
|
20241014,121400,1903195610,5250,5270,5270,5250,3000
|
|
20241014,121300,1887438300,5270,5270,5270,5270,150
|
|
20241014,121200,1886647800,5270,5270,5270,5270,53
|
|
20241014,121100,1886368490,5270,5270,5270,5270,0
|
|
20241014,121000,1886368490,5270,5270,5270,5270,25
|
|
20241014,120900,1886236740,5270,5270,5270,5270,30
|
|
20241014,120800,1886078640,5260,5260,5260,5260,0
|
|
20241014,120700,1886078640,5260,5270,5270,5260,6880
|
|
20241014,120600,1849872320,5290,5290,5290,5290,4
|
|
20241014,120500,1849851160,5290,5290,5290,5290,0
|
|
20241014,120400,1849851160,5290,5290,5290,5290,67
|
|
20241014,120300,1849496730,5290,5290,5290,5290,1
|
|
20241014,120200,1849491440,5290,5280,5290,5280,160
|
|
20241014,120100,1848645210,5280,5280,5280,5280,0
|
|
20241014,120000,1848645210,5280,5280,5280,5280,0
|
|
20241014,115900,1848645210,5280,5280,5280,5280,224
|
|
20241014,115800,1847462490,5280,5280,5280,5280,1
|
|
20241014,115700,1847457210,5270,5270,5270,5270,304
|
|
20241014,115600,1845855130,5280,5280,5280,5280,501
|
|
20241014,115500,1843209850,5280,5280,5280,5280,434
|
|
20241014,115400,1840918330,5290,5290,5290,5290,0
|
|
20241014,115300,1840918330,5290,5290,5290,5290,0
|
|
20241014,115200,1840918330,5290,5290,5290,5290,10
|
|
20241014,115100,1840865430,5290,5290,5290,5290,2
|
|
20241014,115000,1840854850,5280,5280,5280,5280,94
|
|
20241014,114900,1840358530,5280,5280,5280,5280,194
|
|
20241014,114800,1839334210,5280,5290,5290,5280,905
|
|
20241014,114700,1834555800,5290,5290,5290,5290,18
|
|
20241014,114600,1834460580,5300,5290,5300,5290,162
|
|
20241014,114500,1833602020,5290,5290,5290,5290,0
|
|
20241014,114400,1833602020,5290,5290,5290,5290,1
|
|
20241014,114300,1833596730,5300,5300,5300,5300,0
|
|
20241014,114200,1833596730,5300,5300,5300,5300,0
|
|
20241014,114100,1833596730,5300,5300,5300,5300,310
|
|
20241014,114000,1831953730,5280,5280,5280,5280,0
|
|
20241014,113900,1831953730,5280,5280,5280,5280,61
|
|
20241014,113800,1831631650,5280,5280,5280,5280,20
|
|
20241014,113700,1831526050,5280,5290,5290,5280,31
|
|
20241014,113600,1831362070,5290,5300,5300,5290,289
|
|
20241014,113500,1829833110,5290,5290,5290,5290,20
|
|
20241014,113400,1829727310,5300,5300,5300,5300,1
|
|
20241014,113300,1829722010,5290,5290,5290,5290,532
|
|
20241014,113200,1826907730,5280,5280,5280,5280,1056
|
|
20241014,113100,1821332050,5280,5270,5280,5270,21
|
|
20241014,113000,1821221370,5280,5280,5280,5280,0
|
|
20241014,112900,1821221370,5280,5280,5280,5280,89
|
|
20241014,112800,1820751450,5280,5280,5280,5280,0
|
|
20241014,112700,1820751450,5280,5280,5280,5280,0
|
|
20241014,112600,1820751450,5280,5280,5280,5280,2
|
|
20241014,112500,1820740890,5280,5270,5280,5270,169
|
|
20241014,112400,1819848580,5270,5270,5270,5270,0
|
|
20241014,112300,1819848580,5270,5270,5270,5270,0
|
|
20241014,112200,1819848580,5270,5270,5270,5270,49
|
|
20241014,112100,1819590350,5280,5280,5280,5280,0
|
|
20241014,112000,1819590350,5280,5270,5280,5270,43
|
|
20241014,111900,1819363710,5270,5270,5270,5270,622
|
|
20241014,111800,1816085770,5270,5270,5270,5270,1
|
|
20241014,111700,1816080500,5270,5270,5270,5270,10
|
|
20241014,111600,1816027800,5260,5260,5260,5260,0
|
|
20241014,111500,1816027800,5260,5260,5260,5260,80
|
|
20241014,111400,1815607000,5260,5260,5260,5260,0
|
|
20241014,111300,1815607000,5260,5260,5260,5260,149
|
|
20241014,111200,1814823260,5260,5260,5260,5260,54
|
|
20241014,111100,1814539220,5260,5260,5260,5260,236
|
|
20241014,111000,1813297860,5260,5250,5260,5250,3
|
|
20241014,110900,1813282090,5250,5250,5250,5250,0
|
|
20241014,110800,1813282090,5250,5250,5250,5250,0
|
|
20241014,110700,1813282090,5250,5260,5260,5250,51
|
|
20241014,110600,1813013840,5260,5260,5260,5260,2
|
|
20241014,110500,1813003320,5260,5260,5260,5260,0
|
|
20241014,110400,1813003320,5260,5270,5270,5260,61
|
|
20241014,110300,1812681950,5260,5260,5260,5260,204
|
|
20241014,110200,1811608910,5250,5250,5250,5250,353
|
|
20241014,110100,1809755660,5260,5260,5260,5260,0
|
|
20241014,110000,1809755660,5260,5260,5260,5260,0
|
|
20241014,105900,1809755660,5260,5260,5260,5260,143
|
|
20241014,105800,1809003480,5250,5250,5250,5250,42
|
|
20241014,105700,1808782980,5270,5270,5270,5270,3
|
|
20241014,105600,1808767170,5240,5240,5240,5240,0
|
|
20241014,105500,1808767170,5240,5240,5240,5240,1
|
|
20241014,105400,1808761930,5240,5240,5240,5240,15
|
|
20241014,105300,1808683330,5270,5240,5270,5240,509
|
|
20241014,105200,1806016110,5240,5250,5250,5240,221
|
|
20241014,105100,1804857860,5250,5250,5270,5240,29
|
|
20241014,105000,1804705200,5240,5240,5240,5240,0
|
|
20241014,104900,1804705200,5240,5270,5270,5240,90
|
|
20241014,104800,1804233300,5240,5240,5240,5240,0
|
|
20241014,104700,1804233300,5240,5240,5240,5240,0
|
|
20241014,104600,1804233300,5240,5240,5240,5240,1
|
|
20241014,104500,1804228060,5270,5250,5270,5240,201
|
|
20241014,104400,1803173340,5270,5260,5270,5230,629
|
|
20241014,104300,1799877030,5270,5270,5270,5270,0
|
|
20241014,104200,1799877030,5270,5280,5280,5270,70
|
|
20241014,104100,1799508080,5280,5280,5280,5270,1134
|
|
20241014,104000,1793525640,5270,5260,5270,5260,452
|
|
20241014,103900,1791144200,5270,5250,5270,5250,218
|
|
20241014,103800,1789999340,5240,5240,5240,5240,2
|
|
20241014,103700,1789988860,5240,5250,5260,5240,539
|
|
20241014,103600,1787154230,5240,5240,5240,5240,485
|
|
20241014,103500,1784612830,5250,5240,5250,5240,7
|
|
20241014,103400,1784576100,5260,5260,5260,5260,0
|
|
20241014,103300,1784576100,5260,5240,5260,5240,675
|
|
20241014,103200,1781036370,5240,5260,5260,5240,319
|
|
20241014,103100,1779364720,5250,5250,5250,5250,682
|
|
20241014,103000,1775784220,5250,5260,5260,5250,3847
|
|
20241014,102900,1755573690,5260,5270,5270,5260,117
|
|
20241014,102800,1754958090,5270,5260,5270,5250,1242
|
|
20241014,102700,1748424140,5270,5280,5280,5270,20
|
|
20241014,102600,1748318580,5260,5270,5270,5260,850
|
|
20241014,102500,1743846580,5260,5270,5270,5260,1522
|
|
20241014,102400,1735839900,5260,5270,5270,5260,2007
|
|
20241014,102300,1725280580,5270,5280,5280,5270,1691
|
|
20241014,102200,1716368660,5270,5280,5280,5270,152
|
|
20241014,102100,1715567500,5280,5280,5280,5270,763
|
|
20241014,102000,1711541000,5300,5310,5310,5300,22
|
|
20241014,101900,1711424380,5300,5300,5310,5300,241
|
|
20241014,101800,1710146650,5300,5300,5300,5300,100
|
|
20241014,101700,1709616650,5300,5270,5300,5270,1305
|
|
20241014,101600,1702739270,5280,5290,5290,5270,1756
|
|
20241014,101500,1693462940,5290,5320,5320,5290,101
|
|
20241014,101400,1692928440,5300,5290,5300,5290,924
|
|
20241014,101300,1688039240,5290,5290,5290,5290,191
|
|
20241014,101200,1687028850,5290,5290,5290,5280,44
|
|
20241014,101100,1686796140,5280,5280,5280,5280,3935
|
|
20241014,101000,1666019340,5280,5290,5290,5280,1773
|
|
20241014,100900,1656648460,5300,5300,5300,5300,1
|
|
20241014,100800,1656643160,5300,5300,5300,5290,1591
|
|
20241014,100700,1648223260,5300,5320,5320,5290,1984
|
|
20241014,100600,1637706910,5300,5310,5320,5300,2240
|
|
20241014,100500,1625832280,5320,5330,5330,5310,862
|
|
20241014,100400,1621254890,5330,5330,5330,5310,402
|
|
20241014,100300,1619112250,5330,5310,5330,5290,526
|
|
20241014,100200,1616322160,5310,5300,5310,5300,193
|
|
20241014,100100,1615299250,5300,5310,5310,5300,343
|
|
20241014,100000,1613481110,5310,5280,5310,5280,843
|
|
20241014,095900,1609016150,5280,5300,5300,5270,4312
|
|
20241014,095800,1586212510,5290,5260,5310,5260,4931
|
|
20241014,095700,1560208870,5260,5330,5330,5260,16999
|
|
20241014,095600,1470194610,5330,5330,5330,5320,3363
|
|
20241014,095500,1452285640,5320,5330,5360,5320,7353
|
|
20241014,095400,1413040630,5350,5310,5360,5300,5173
|
|
20241014,095300,1385488290,5310,5390,5480,5300,28054
|
|
20241014,095200,1235653380,5420,5590,5630,5360,77150
|
|
20241014,095100,811413500,5590,5540,5600,5530,25354
|
|
20241014,095000,670213450,5550,5480,5550,5450,22952
|
|
20241014,094900,543883560,5480,5440,5500,5420,32044
|
|
20241014,094800,368722750,5420,5410,5450,5380,20269
|
|
20241014,094700,258724470,5410,5400,5410,5350,9200
|
|
20241014,094600,209139070,5370,5370,5420,5350,6427
|
|
20241014,094500,174507390,5360,5250,5490,5250,15859
|
|
20241014,094400,89475410,5260,5260,5260,5260,113
|
|
20241014,094300,88881030,5260,5260,5260,5260,13
|
|
20241014,094200,88812650,5270,5270,5270,5270,0
|
|
20241014,094100,88812650,5270,5270,5270,5270,2
|
|
20241014,094000,88802110,5270,5270,5270,5270,100
|
|
20241014,093900,88275110,5230,5270,5270,5230,1800
|
|
20241014,093800,78824970,5270,5270,5270,5270,67
|
|
20241014,093700,78471880,5280,5250,5280,5250,4097
|
|
20241014,093600,56951000,5250,5230,5250,5230,1043
|
|
20241014,093500,51475390,5230,5210,5230,5210,1322
|
|
20241014,093400,44561390,5210,5210,5210,5210,0
|
|
20241014,093300,44561390,5210,5210,5210,5210,0
|
|
20241014,093200,44561390,5210,5210,5210,5210,495
|
|
20241014,093100,41982440,5210,5230,5240,5210,539
|
|
20241014,093000,39167260,5200,5200,5200,5200,500
|
|
20241014,092900,36567260,5200,5200,5200,5200,0
|
|
20241014,092800,36567260,5200,5200,5200,5200,0
|
|
20241014,092700,36567260,5200,5230,5230,5200,260
|
|
20241014,092600,35209260,5200,5210,5210,5200,78
|
|
20241014,092500,34803190,5210,5200,5210,5200,349
|
|
20241014,092400,32985400,5200,5200,5200,5200,50
|
|
20241014,092300,32725400,5200,5230,5230,5200,27
|
|
20241014,092200,32584910,5230,5220,5230,5220,906
|
|
20241014,092100,27852590,5200,5200,5200,5200,57
|
|
20241014,092000,27556190,5200,5220,5220,5200,434
|
|
20241014,091900,25290870,5190,5200,5200,5190,101
|
|
20241014,091800,24766480,5190,5190,5190,5190,32
|
|
20241014,091700,24600400,5190,5190,5190,5190,12
|
|
20241014,091600,24538120,5190,5210,5210,5190,607
|
|
20241014,091500,21387510,5220,5210,5220,5210,23
|
|
20241014,091400,21267500,5200,5200,5200,5200,300
|
|
20241014,091300,19707500,5200,5200,5200,5200,139
|
|
20241014,091200,18984700,5220,5220,5220,5220,20
|
|
20241014,091100,18880300,5220,5220,5220,5220,0
|
|
20241014,091000,18880300,5220,5220,5220,5220,1
|
|
20241014,090900,18875080,5200,5220,5220,5200,336
|
|
20241014,090800,17125880,5200,5200,5200,5200,18
|
|
20241014,090700,17032280,5200,5200,5220,5200,107
|
|
20241014,090600,16475690,5210,5210,5210,5210,3
|
|
20241014,090500,16460060,5210,5210,5210,5210,0
|
|
20241014,090400,16460060,5210,5220,5220,5210,104
|
|
20241014,090300,15918200,5220,5190,5220,5190,114
|
|
20241014,090200,15325360,5200,5210,5210,5200,1669
|
|
20241014,090100,6630520,5210,5210,5210,5210,0
|
|
20241014,090000,6630520,5210,5180,5210,5180,1280
|