674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,201100,2587421400,5690,5690,5690,5690,6293
|
|
20241022,201000,2587421400,5690,5690,5690,5690,0
|
|
20241022,200900,2587421400,5690,5690,5690,5690,0
|
|
20241022,200800,2587421400,5690,5690,5690,5690,0
|
|
20241022,200700,2587421400,5690,5690,5690,5690,0
|
|
20241022,200600,2587421400,5690,5690,5690,5690,0
|
|
20241022,200500,2587421400,5690,5690,5690,5690,0
|
|
20241022,200400,2587421400,5690,5690,5690,5690,0
|
|
20241022,200300,2587421400,5690,5690,5690,5690,0
|
|
20241022,200200,2587421400,5690,5690,5690,5690,0
|
|
20241022,200100,2587421400,5690,5690,5690,5690,0
|
|
20241022,200000,2587421400,5690,5690,5690,5690,0
|
|
20241022,195900,2587421400,5690,5690,5690,5690,0
|
|
20241022,195800,2587421400,5690,5690,5690,5690,0
|
|
20241022,195700,2587421400,5690,5690,5690,5690,0
|
|
20241022,195600,2587421400,5690,5690,5690,5690,0
|
|
20241022,195500,2587421400,5690,5690,5690,5690,0
|
|
20241022,195400,2587421400,5690,5690,5690,5690,0
|
|
20241022,195300,2587421400,5690,5690,5690,5690,0
|
|
20241022,195200,2587421400,5690,5690,5690,5690,0
|
|
20241022,195100,2587421400,5690,5690,5690,5690,0
|
|
20241022,195000,2587421400,5690,5690,5690,5690,0
|
|
20241022,194900,2587421400,5690,5690,5690,5690,0
|
|
20241022,194800,2587421400,5690,5690,5690,5690,0
|
|
20241022,194700,2587421400,5690,5690,5690,5690,0
|
|
20241022,194600,2587421400,5690,5690,5690,5690,0
|
|
20241022,194500,2587421400,5690,5690,5690,5690,0
|
|
20241022,194400,2587421400,5690,5690,5690,5690,0
|
|
20241022,194300,2587421400,5690,5690,5690,5690,0
|
|
20241022,194200,2587421400,5690,5690,5690,5690,0
|
|
20241022,194100,2587421400,5690,5690,5690,5690,6293
|
|
20241022,194000,2587421400,5690,5690,5690,5690,0
|
|
20241022,193900,2587421400,5690,5690,5690,5690,0
|
|
20241022,193800,2587421400,5690,5690,5690,5690,0
|
|
20241022,193700,2587421400,5690,5690,5690,5690,0
|
|
20241022,193600,2587421400,5690,5690,5690,5690,0
|
|
20241022,193500,2587421400,5690,5690,5690,5690,0
|
|
20241022,193400,2587421400,5690,5690,5690,5690,0
|
|
20241022,193300,2587421400,5690,5690,5690,5690,0
|
|
20241022,193200,2587421400,5690,5690,5690,5690,0
|
|
20241022,193100,2587421400,5690,5690,5690,5690,0
|
|
20241022,193000,2587421400,5690,5690,5690,5690,0
|
|
20241022,192900,2587421400,5690,5690,5690,5690,0
|
|
20241022,192800,2587421400,5690,5690,5690,5690,0
|
|
20241022,192700,2587421400,5690,5690,5690,5690,0
|
|
20241022,192600,2587421400,5690,5690,5690,5690,0
|
|
20241022,192500,2587421400,5690,5690,5690,5690,0
|
|
20241022,192400,2587421400,5690,5690,5690,5690,0
|
|
20241022,192300,2587421400,5690,5690,5690,5690,0
|
|
20241022,192200,2587421400,5690,5690,5690,5690,0
|
|
20241022,192100,2587421400,5690,5690,5690,5690,0
|
|
20241022,192000,2587421400,5690,5690,5690,5690,0
|
|
20241022,191900,2587421400,5690,5690,5690,5690,0
|
|
20241022,191800,2587421400,5690,5690,5690,5690,0
|
|
20241022,191700,2587421400,5690,5690,5690,5690,0
|
|
20241022,191600,2587421400,5690,5690,5690,5690,0
|
|
20241022,191500,2587421400,5690,5690,5690,5690,0
|
|
20241022,191400,2587421400,5690,5690,5690,5690,0
|
|
20241022,191300,2587421400,5690,5690,5690,5690,0
|
|
20241022,191200,2587421400,5690,5690,5690,5690,0
|
|
20241022,191100,2587421400,5690,5690,5690,5690,6293
|
|
20241022,191000,2587421400,5690,5690,5690,5690,0
|
|
20241022,190900,2587421400,5690,5690,5690,5690,0
|
|
20241022,190800,2587421400,5690,5690,5690,5690,0
|
|
20241022,190700,2587421400,5690,5690,5690,5690,0
|
|
20241022,190600,2587421400,5690,5690,5690,5690,0
|
|
20241022,190500,2587421400,5690,5690,5690,5690,0
|
|
20241022,190400,2587421400,5690,5690,5690,5690,0
|
|
20241022,190300,2587421400,5690,5690,5690,5690,0
|
|
20241022,190200,2587421400,5690,5690,5690,5690,0
|
|
20241022,190100,2587421400,5690,5690,5690,5690,0
|
|
20241022,190000,2587421400,5690,5690,5690,5690,0
|
|
20241022,185900,2587421400,5690,5690,5690,5690,0
|
|
20241022,185800,2587421400,5690,5690,5690,5690,0
|
|
20241022,185700,2587421400,5690,5690,5690,5690,0
|
|
20241022,185600,2587421400,5690,5690,5690,5690,0
|
|
20241022,185500,2587421400,5690,5690,5690,5690,0
|
|
20241022,185400,2587421400,5690,5690,5690,5690,0
|
|
20241022,185300,2587421400,5690,5690,5690,5690,0
|
|
20241022,185200,2587421400,5690,5690,5690,5690,0
|
|
20241022,185100,2587421400,5690,5690,5690,5690,0
|
|
20241022,185000,2587421400,5690,5690,5690,5690,0
|
|
20241022,184900,2587421400,5690,5690,5690,5690,0
|
|
20241022,184800,2587421400,5690,5690,5690,5690,0
|
|
20241022,184700,2587421400,5690,5690,5690,5690,0
|
|
20241022,184600,2587421400,5690,5690,5690,5690,0
|
|
20241022,184500,2587421400,5690,5690,5690,5690,0
|
|
20241022,184400,2587421400,5690,5690,5690,5690,0
|
|
20241022,184300,2587421400,5690,5690,5690,5690,0
|
|
20241022,184200,2587421400,5690,5690,5690,5690,0
|
|
20241022,184100,2587421400,5690,5690,5690,5690,6293
|
|
20241022,184000,2587421400,5690,5690,5690,5690,0
|
|
20241022,183900,2587421400,5690,5690,5690,5690,0
|
|
20241022,183800,2587421400,5690,5690,5690,5690,0
|
|
20241022,183700,2587421400,5690,5690,5690,5690,0
|
|
20241022,183600,2587421400,5690,5690,5690,5690,0
|
|
20241022,183500,2587421400,5690,5690,5690,5690,0
|
|
20241022,183400,2587421400,5690,5690,5690,5690,0
|
|
20241022,183300,2587421400,5690,5690,5690,5690,0
|
|
20241022,183200,2587421400,5690,5690,5690,5690,0
|
|
20241022,183100,2587421400,5690,5690,5690,5690,0
|
|
20241022,183000,2587421400,5690,5690,5690,5690,0
|
|
20241022,182900,2587421400,5690,5690,5690,5690,0
|
|
20241022,182800,2587421400,5690,5690,5690,5690,0
|
|
20241022,182700,2587421400,5690,5690,5690,5690,0
|
|
20241022,182600,2587421400,5690,5690,5690,5690,0
|
|
20241022,182500,2587421400,5690,5690,5690,5690,0
|
|
20241022,182400,2587421400,5690,5690,5690,5690,0
|
|
20241022,182300,2587421400,5690,5690,5690,5690,0
|
|
20241022,182200,2587421400,5690,5690,5690,5690,0
|
|
20241022,182100,2587421400,5690,5690,5690,5690,0
|
|
20241022,182000,2587421400,5690,5690,5690,5690,0
|
|
20241022,181900,2587421400,5690,5690,5690,5690,0
|
|
20241022,181800,2587421400,5690,5690,5690,5690,0
|
|
20241022,181700,2587421400,5690,5690,5690,5690,0
|
|
20241022,181600,2587421400,5690,5690,5690,5690,0
|
|
20241022,181500,2587421400,5690,5690,5690,5690,0
|
|
20241022,181400,2587421400,5690,5690,5690,5690,0
|
|
20241022,181300,2587421400,5690,5690,5690,5690,0
|
|
20241022,181200,2587421400,5690,5690,5690,5690,0
|
|
20241022,181100,2587421400,5690,5690,5690,5690,6293
|
|
20241022,181000,2587421400,5690,5690,5690,5690,0
|
|
20241022,180900,2587421400,5690,5690,5690,5690,0
|
|
20241022,180800,2587421400,5690,5690,5690,5690,0
|
|
20241022,180700,2587421400,5690,5690,5690,5690,0
|
|
20241022,180600,2587421400,5690,5690,5690,5690,0
|
|
20241022,180500,2587421400,5690,5690,5690,5690,0
|
|
20241022,180400,2587421400,5690,5690,5690,5690,0
|
|
20241022,180300,2587421400,5690,5690,5690,5690,0
|
|
20241022,180200,2587421400,5690,5690,5690,5690,0
|
|
20241022,180100,2587421400,5690,5690,5690,5690,0
|
|
20241022,180000,2587421400,5690,5690,5690,5690,0
|
|
20241022,175900,2587421400,5690,5690,5690,5690,0
|
|
20241022,175800,2587421400,5690,5690,5690,5690,0
|
|
20241022,175700,2587421400,5690,5690,5690,5690,0
|
|
20241022,175600,2587421400,5690,5690,5690,5690,0
|
|
20241022,175500,2587421400,5690,5690,5690,5690,0
|
|
20241022,175400,2587421400,5690,5690,5690,5690,0
|
|
20241022,175300,2587421400,5690,5690,5690,5690,0
|
|
20241022,175200,2587421400,5690,5690,5690,5690,0
|
|
20241022,175100,2587421400,5690,5690,5690,5690,0
|
|
20241022,175000,2587421400,5690,5690,5690,5690,0
|
|
20241022,174900,2587421400,5690,5690,5690,5690,0
|
|
20241022,174800,2587421400,5690,5690,5690,5690,0
|
|
20241022,174700,2587421400,5690,5690,5690,5690,0
|
|
20241022,174600,2587421400,5690,5690,5690,5690,0
|
|
20241022,174500,2587421400,5690,5690,5690,5690,0
|
|
20241022,174400,2587421400,5690,5690,5690,5690,0
|
|
20241022,174300,2587421400,5690,5690,5690,5690,0
|
|
20241022,174200,2587421400,5690,5690,5690,5690,0
|
|
20241022,174100,2587421400,5690,5690,5690,5690,6293
|
|
20241022,174000,2587421400,5690,5690,5690,5690,0
|
|
20241022,173900,2587421400,5690,5690,5690,5690,0
|
|
20241022,173800,2587421400,5690,5690,5690,5690,0
|
|
20241022,173700,2587421400,5690,5690,5690,5690,0
|
|
20241022,173600,2587421400,5690,5690,5690,5690,0
|
|
20241022,173500,2587421400,5690,5690,5690,5690,0
|
|
20241022,173400,2587421400,5690,5690,5690,5690,0
|
|
20241022,173300,2587421400,5690,5690,5690,5690,0
|
|
20241022,173200,2587421400,5690,5690,5690,5690,0
|
|
20241022,173100,2587421400,5690,5690,5690,5690,0
|
|
20241022,173000,2587421400,5690,5690,5690,5690,0
|
|
20241022,172900,2587421400,5690,5690,5690,5690,0
|
|
20241022,172800,2587421400,5690,5690,5690,5690,0
|
|
20241022,172700,2587421400,5690,5690,5690,5690,0
|
|
20241022,172600,2587421400,5690,5690,5690,5690,0
|
|
20241022,172500,2587421400,5690,5690,5690,5690,0
|
|
20241022,172400,2587421400,5690,5690,5690,5690,0
|
|
20241022,172300,2587421400,5690,5690,5690,5690,0
|
|
20241022,172200,2587421400,5690,5690,5690,5690,0
|
|
20241022,172100,2587421400,5690,5690,5690,5690,0
|
|
20241022,172000,2587421400,5690,5690,5690,5690,0
|
|
20241022,171900,2587421400,5690,5690,5690,5690,0
|
|
20241022,171800,2587421400,5690,5690,5690,5690,0
|
|
20241022,171700,2587421400,5690,5690,5690,5690,0
|
|
20241022,171600,2587421400,5690,5690,5690,5690,0
|
|
20241022,171500,2587421400,5690,5690,5690,5690,0
|
|
20241022,171400,2587421400,5690,5690,5690,5690,0
|
|
20241022,171300,2587421400,5690,5690,5690,5690,0
|
|
20241022,171200,2587421400,5690,5690,5690,5690,0
|
|
20241022,171100,2587421400,5690,5690,5690,5690,6293
|
|
20241022,171000,2587421400,5690,5690,5690,5690,0
|
|
20241022,170900,2587421400,5690,5690,5690,5690,0
|
|
20241022,170800,2587421400,5690,5690,5690,5690,0
|
|
20241022,170700,2587421400,5690,5690,5690,5690,0
|
|
20241022,170600,2587421400,5690,5690,5690,5690,0
|
|
20241022,170500,2587421400,5690,5690,5690,5690,0
|
|
20241022,170400,2587421400,5690,5690,5690,5690,0
|
|
20241022,170300,2587421400,5690,5690,5690,5690,0
|
|
20241022,170200,2587421400,5690,5690,5690,5690,0
|
|
20241022,170100,2587421400,5690,5690,5690,5690,0
|
|
20241022,170000,2587421400,5690,5690,5690,5690,0
|
|
20241022,165900,2587421400,5690,5690,5690,5690,0
|
|
20241022,165800,2587421400,5690,5690,5690,5690,0
|
|
20241022,165700,2587421400,5690,5690,5690,5690,0
|
|
20241022,165600,2587421400,5690,5690,5690,5690,0
|
|
20241022,165500,2587421400,5690,5690,5690,5690,0
|
|
20241022,165400,2587421400,5690,5690,5690,5690,0
|
|
20241022,165300,2587421400,5690,5690,5690,5690,0
|
|
20241022,165200,2587421400,5690,5690,5690,5690,0
|
|
20241022,165100,2587421400,5690,5690,5690,5690,0
|
|
20241022,165000,2587421400,5690,5690,5690,5690,0
|
|
20241022,164900,2587421400,5690,5690,5690,5690,0
|
|
20241022,164800,2587421400,5690,5690,5690,5690,0
|
|
20241022,164700,2587421400,5690,5690,5690,5690,0
|
|
20241022,164600,2587421400,5690,5690,5690,5690,0
|
|
20241022,164500,2587421400,5690,5690,5690,5690,0
|
|
20241022,164400,2587421400,5690,5690,5690,5690,0
|
|
20241022,164300,2587421400,5690,5690,5690,5690,0
|
|
20241022,164200,2587421400,5690,5690,5690,5690,0
|
|
20241022,164100,2587421400,5690,5690,5690,5690,6293
|
|
20241022,164000,2587421400,5690,5690,5690,5690,0
|
|
20241022,163900,2587421400,5690,5690,5690,5690,0
|
|
20241022,163800,2587421400,5690,5690,5690,5690,0
|
|
20241022,163700,2587421400,5690,5690,5690,5690,0
|
|
20241022,163600,2587421400,5690,5690,5690,5690,0
|
|
20241022,163500,2587421400,5690,5690,5690,5690,0
|
|
20241022,163400,2587421400,5690,5690,5690,5690,0
|
|
20241022,163300,2587421400,5690,5690,5690,5690,0
|
|
20241022,163200,2587421400,5690,5690,5690,5690,0
|
|
20241022,163100,2587421400,5690,5690,5690,5690,0
|
|
20241022,163000,2587421400,5690,5690,5690,5690,0
|
|
20241022,162900,2587421400,5690,5690,5690,5690,0
|
|
20241022,162800,2587421400,5690,5690,5690,5690,0
|
|
20241022,162700,2587421400,5690,5690,5690,5690,0
|
|
20241022,162600,2587421400,5690,5690,5690,5690,0
|
|
20241022,162500,2587421400,5690,5690,5690,5690,0
|
|
20241022,162400,2587421400,5690,5690,5690,5690,0
|
|
20241022,162300,2587421400,5690,5690,5690,5690,0
|
|
20241022,162200,2587421400,5690,5690,5690,5690,0
|
|
20241022,162100,2587421400,5690,5690,5690,5690,0
|
|
20241022,162000,2587421400,5690,5690,5690,5690,0
|
|
20241022,161900,2587421400,5690,5690,5690,5690,0
|
|
20241022,161800,2587421400,5690,5690,5690,5690,0
|
|
20241022,161700,2587421400,5690,5690,5690,5690,0
|
|
20241022,161600,2587421400,5690,5690,5690,5690,0
|
|
20241022,161500,2587421400,5690,5690,5690,5690,0
|
|
20241022,161400,2587421400,5690,5690,5690,5690,0
|
|
20241022,161300,2587421400,5690,5690,5690,5690,0
|
|
20241022,161200,2587421400,5690,5690,5690,5690,0
|
|
20241022,161100,2587421400,5690,5690,5690,5690,6293
|
|
20241022,161000,2587421400,5690,5690,5690,5690,0
|
|
20241022,160900,2587421400,5690,5690,5690,5690,0
|
|
20241022,160800,2587421400,5690,5690,5690,5690,0
|
|
20241022,160700,2587421400,5690,5690,5690,5690,0
|
|
20241022,160600,2587421400,5690,5690,5690,5690,0
|
|
20241022,160500,2587421400,5690,5690,5690,5690,0
|
|
20241022,160400,2587421400,5690,5690,5690,5690,0
|
|
20241022,160300,2587421400,5690,5690,5690,5690,0
|
|
20241022,160200,2587421400,5690,5690,5690,5690,0
|
|
20241022,160100,2587421400,5690,5690,5690,5690,0
|
|
20241022,160000,2587421400,5690,5690,5690,5690,0
|
|
20241022,155900,2587421400,5690,5690,5690,5690,0
|
|
20241022,155800,2587421400,5690,5690,5690,5690,0
|
|
20241022,155700,2587421400,5690,5690,5690,5690,0
|
|
20241022,155600,2587421400,5690,5690,5690,5690,0
|
|
20241022,155500,2587421400,5690,5690,5690,5690,0
|
|
20241022,155400,2587421400,5690,5690,5690,5690,0
|
|
20241022,155300,2587421400,5690,5690,5690,5690,0
|
|
20241022,155200,2587421400,5690,5690,5690,5690,0
|
|
20241022,155100,2587421400,5690,5690,5690,5690,0
|
|
20241022,155000,2587421400,5690,5690,5690,5690,0
|
|
20241022,154900,2587421400,5690,5690,5690,5690,0
|
|
20241022,154800,2587421400,5690,5690,5690,5690,0
|
|
20241022,154700,2587421400,5690,5690,5690,5690,0
|
|
20241022,154600,2587421400,5690,5690,5690,5690,0
|
|
20241022,154500,2587421400,5690,5690,5690,5690,0
|
|
20241022,154400,2587421400,5690,5690,5690,5690,0
|
|
20241022,154300,2587421400,5690,5690,5690,5690,0
|
|
20241022,154200,2587421400,5690,5690,5690,5690,0
|
|
20241022,154100,2587421400,5690,5690,5690,5690,6293
|
|
20241022,154000,2587421400,5690,5690,5690,5690,0
|
|
20241022,153900,2587421400,5690,5690,5690,5690,0
|
|
20241022,153800,2587421400,5690,5690,5690,5690,0
|
|
20241022,153700,2587421400,5690,5690,5690,5690,0
|
|
20241022,153600,2587421400,5690,5690,5690,5690,0
|
|
20241022,153500,2587421400,5690,5690,5690,5690,0
|
|
20241022,153400,2587421400,5690,5690,5690,5690,0
|
|
20241022,153300,2587421400,5690,5690,5690,5690,0
|
|
20241022,153200,2587421400,5690,5690,5690,5690,0
|
|
20241022,153100,2587421400,5690,5690,5690,5690,0
|
|
20241022,153000,2587421400,5690,5690,5690,5690,6293
|
|
20241022,152900,2551614230,5710,5710,5710,5710,0
|
|
20241022,152800,2551614230,5710,5710,5710,5710,0
|
|
20241022,152700,2551614230,5710,5710,5710,5710,0
|
|
20241022,152600,2551614230,5710,5710,5710,5710,0
|
|
20241022,152500,2551614230,5710,5710,5710,5710,0
|
|
20241022,152400,2551614230,5710,5710,5710,5710,0
|
|
20241022,152300,2551614230,5710,5710,5710,5710,0
|
|
20241022,152200,2551614230,5710,5710,5710,5710,0
|
|
20241022,152100,2551614230,5710,5710,5710,5710,0
|
|
20241022,152000,2551614230,5710,5710,5710,5710,0
|
|
20241022,151900,2551614230,5710,5640,5710,5640,6833
|
|
20241022,151800,2512849650,5660,5640,5660,5630,5769
|
|
20241022,151700,2480330780,5650,5670,5670,5650,120
|
|
20241022,151600,2479652760,5650,5650,5670,5650,910
|
|
20241022,151500,2474511220,5670,5660,5670,5650,427
|
|
20241022,151400,2472092790,5670,5660,5670,5650,2072
|
|
20241022,151300,2460354790,5670,5660,5670,5660,47
|
|
20241022,151200,2460088760,5660,5660,5660,5660,15
|
|
20241022,151100,2460003860,5670,5660,5670,5660,2
|
|
20241022,151000,2459992530,5670,5650,5670,5650,369
|
|
20241022,150900,2457905660,5670,5660,5670,5650,1089
|
|
20241022,150800,2451752780,5660,5660,5660,5650,680
|
|
20241022,150700,2447905690,5670,5670,5670,5670,0
|
|
20241022,150600,2447905690,5670,5670,5670,5660,502
|
|
20241022,150500,2445064350,5670,5650,5670,5640,644
|
|
20241022,150400,2441428150,5650,5650,5650,5650,100
|
|
20241022,150300,2440863150,5670,5660,5670,5650,1702
|
|
20241022,150200,2431245250,5670,5660,5670,5660,2016
|
|
20241022,150100,2419828120,5660,5660,5660,5660,0
|
|
20241022,150000,2419828120,5660,5650,5660,5650,71
|
|
20241022,145900,2419426960,5660,5650,5660,5650,495
|
|
20241022,145800,2416630200,5640,5650,5650,5640,931
|
|
20241022,145700,2411373950,5650,5650,5650,5650,10
|
|
20241022,145600,2411317450,5650,5650,5650,5650,0
|
|
20241022,145500,2411317450,5650,5650,5650,5650,554
|
|
20241022,145400,2408187350,5650,5650,5650,5650,16
|
|
20241022,145300,2408096950,5660,5660,5660,5660,4
|
|
20241022,145200,2408074310,5660,5660,5660,5660,0
|
|
20241022,145100,2408074310,5660,5650,5660,5650,311
|
|
20241022,145000,2406314150,5660,5640,5660,5640,2101
|
|
20241022,144900,2394458490,5650,5650,5650,5650,484
|
|
20241022,144800,2391723890,5650,5660,5660,5650,3060
|
|
20241022,144700,2374433890,5670,5660,5670,5650,246
|
|
20241022,144600,2373042860,5660,5660,5660,5660,346
|
|
20241022,144500,2371084500,5660,5660,5660,5650,182
|
|
20241022,144400,2370054680,5660,5660,5660,5650,186
|
|
20241022,144300,2369002700,5680,5660,5680,5660,53
|
|
20241022,144200,2368702700,5660,5660,5660,5660,49
|
|
20241022,144100,2368425360,5660,5660,5660,5660,20
|
|
20241022,144000,2368312160,5660,5660,5660,5660,20
|
|
20241022,143900,2368198960,5650,5650,5660,5650,912
|
|
20241022,143800,2363046150,5650,5660,5660,5650,1680
|
|
20241022,143700,2353554010,5660,5660,5660,5660,1087
|
|
20241022,143600,2347401590,5680,5670,5680,5660,2870
|
|
20241022,143500,2331145080,5670,5680,5680,5670,800
|
|
20241022,143400,2326608080,5680,5670,5680,5670,300
|
|
20241022,143300,2324906080,5670,5670,5670,5670,0
|
|
20241022,143200,2324906080,5670,5680,5680,5670,162
|
|
20241022,143100,2323987530,5670,5680,5680,5670,11
|
|
20241022,143000,2323925150,5670,5670,5670,5670,100
|
|
20241022,142900,2323358150,5680,5680,5680,5680,0
|
|
20241022,142800,2323358150,5680,5680,5680,5680,0
|
|
20241022,142700,2323358150,5680,5680,5680,5680,0
|
|
20241022,142600,2323358150,5680,5680,5680,5680,0
|
|
20241022,142500,2323358150,5680,5670,5680,5670,214
|
|
20241022,142400,2322144760,5670,5670,5670,5670,9
|
|
20241022,142300,2322093730,5680,5680,5680,5680,0
|
|
20241022,142200,2322093730,5680,5670,5680,5670,67
|
|
20241022,142100,2321713820,5680,5680,5680,5680,0
|
|
20241022,142000,2321713820,5680,5660,5680,5660,78
|
|
20241022,141900,2321272320,5660,5670,5670,5660,300
|
|
20241022,141800,2319574070,5690,5690,5690,5690,0
|
|
20241022,141700,2319574070,5690,5690,5690,5690,0
|
|
20241022,141600,2319574070,5690,5660,5690,5660,16
|
|
20241022,141500,2319483480,5680,5680,5680,5680,300
|
|
20241022,141400,2317779480,5680,5680,5680,5680,1000
|
|
20241022,141300,2312099480,5680,5680,5680,5680,0
|
|
20241022,141200,2312099480,5680,5670,5680,5670,165
|
|
20241022,141100,2311163920,5670,5670,5670,5670,0
|
|
20241022,141000,2311163920,5670,5670,5670,5670,0
|
|
20241022,140900,2311163920,5670,5670,5670,5670,1
|
|
20241022,140800,2311158250,5660,5670,5670,5660,54
|
|
20241022,140700,2310852120,5670,5670,5670,5670,45
|
|
20241022,140600,2310596970,5660,5670,5670,5660,9
|
|
20241022,140500,2310546020,5660,5660,5660,5660,0
|
|
20241022,140400,2310546020,5660,5660,5660,5660,502
|
|
20241022,140300,2307704700,5660,5660,5660,5660,3
|
|
20241022,140200,2307687720,5660,5660,5660,5660,650
|
|
20241022,140100,2304008720,5670,5670,5670,5670,1
|
|
20241022,140000,2304003050,5670,5670,5670,5670,113
|
|
20241022,135900,2303362340,5670,5660,5670,5660,66
|
|
20241022,135800,2302988770,5660,5660,5660,5660,1811
|
|
20241022,135700,2292738510,5660,5670,5670,5660,106
|
|
20241022,135600,2292137730,5680,5670,5680,5670,101
|
|
20241022,135500,2291564060,5660,5660,5660,5660,0
|
|
20241022,135400,2291564060,5660,5660,5660,5660,2
|
|
20241022,135300,2291552740,5660,5660,5660,5650,1210
|
|
20241022,135200,2284704640,5680,5680,5680,5680,0
|
|
20241022,135100,2284704640,5680,5680,5680,5680,16
|
|
20241022,135000,2284613760,5680,5680,5680,5680,0
|
|
20241022,134900,2284613760,5680,5680,5680,5680,0
|
|
20241022,134800,2284613760,5680,5680,5680,5680,0
|
|
20241022,134700,2284613760,5680,5680,5680,5680,0
|
|
20241022,134600,2284613760,5680,5680,5680,5680,1
|
|
20241022,134500,2284608080,5680,5680,5680,5680,1
|
|
20241022,134400,2284602400,5660,5660,5660,5660,1246
|
|
20241022,134300,2277550040,5670,5680,5680,5670,12
|
|
20241022,134200,2277481900,5680,5680,5680,5680,0
|
|
20241022,134100,2277481900,5680,5660,5680,5650,384
|
|
20241022,134000,2275310080,5660,5660,5660,5660,91
|
|
20241022,133900,2274795020,5660,5670,5670,5660,1954
|
|
20241022,133800,2263726030,5680,5680,5680,5680,2
|
|
20241022,133700,2263714670,5690,5690,5690,5690,1
|
|
20241022,133600,2263708980,5670,5670,5690,5670,793
|
|
20241022,133500,2259212630,5660,5670,5670,5660,200
|
|
20241022,133400,2258079680,5690,5690,5690,5690,0
|
|
20241022,133300,2258079680,5690,5690,5690,5690,0
|
|
20241022,133200,2258079680,5690,5680,5690,5670,1231
|
|
20241022,133100,2251099790,5680,5680,5690,5680,756
|
|
20241022,133000,2246804710,5680,5680,5680,5680,100
|
|
20241022,132900,2246236710,5670,5670,5670,5670,45
|
|
20241022,132800,2245981560,5680,5680,5680,5680,2
|
|
20241022,132700,2245970200,5670,5670,5670,5670,914
|
|
20241022,132600,2240787820,5670,5670,5670,5670,1
|
|
20241022,132500,2240782150,5670,5670,5670,5670,2
|
|
20241022,132400,2240770810,5670,5660,5670,5660,1874
|
|
20241022,132300,2230146670,5660,5660,5660,5650,104
|
|
20241022,132200,2229559030,5660,5660,5660,5660,0
|
|
20241022,132100,2229559030,5660,5650,5660,5650,6
|
|
20241022,132000,2229525120,5640,5640,5640,5640,10
|
|
20241022,131900,2229468720,5660,5660,5660,5650,7
|
|
20241022,131800,2229429150,5640,5650,5650,5640,220
|
|
20241022,131700,2228186230,5630,5630,5630,5630,0
|
|
20241022,131600,2228186230,5630,5650,5660,5630,1105
|
|
20241022,131500,2221955970,5660,5660,5660,5660,0
|
|
20241022,131400,2221955970,5660,5660,5660,5660,0
|
|
20241022,131300,2221955970,5660,5650,5660,5650,1467
|
|
20241022,131200,2213652760,5660,5660,5660,5660,0
|
|
20241022,131100,2213652760,5660,5630,5660,5630,127
|
|
20241022,131000,2212937720,5630,5630,5630,5630,212
|
|
20241022,130900,2211744160,5630,5630,5630,5630,5
|
|
20241022,130800,2211716010,5630,5640,5640,5630,2169
|
|
20241022,130700,2199503320,5640,5640,5640,5640,237
|
|
20241022,130600,2198166640,5640,5640,5640,5640,1
|
|
20241022,130500,2198161000,5640,5640,5640,5640,262
|
|
20241022,130400,2196683320,5630,5630,5630,5630,0
|
|
20241022,130300,2196683320,5630,5630,5630,5630,1571
|
|
20241022,130200,2187838590,5640,5630,5640,5630,323
|
|
20241022,130100,2186017860,5640,5640,5640,5640,0
|
|
20241022,130000,2186017860,5640,5630,5640,5630,443
|
|
20241022,125900,2183522770,5640,5650,5650,5640,8972
|
|
20241022,125800,2132847510,5650,5650,5650,5650,470
|
|
20241022,125700,2130192010,5660,5660,5660,5660,1
|
|
20241022,125600,2130186350,5650,5660,5660,5650,1438
|
|
20241022,125500,2122047330,5660,5660,5660,5660,0
|
|
20241022,125400,2122047330,5660,5660,5660,5660,0
|
|
20241022,125300,2122047330,5660,5660,5660,5660,0
|
|
20241022,125200,2122047330,5660,5660,5660,5660,1400
|
|
20241022,125100,2114123330,5660,5670,5670,5660,2528
|
|
20241022,125000,2099813850,5670,5660,5670,5660,848
|
|
20241022,124900,2095005720,5670,5670,5670,5670,471
|
|
20241022,124800,2092335150,5660,5670,5670,5660,65
|
|
20241022,124700,2091967140,5690,5670,5690,5670,7
|
|
20241022,124600,2091927430,5690,5670,5690,5670,8
|
|
20241022,124500,2091882030,5670,5670,5690,5670,2371
|
|
20241022,124400,2078438060,5680,5680,5680,5680,0
|
|
20241022,124300,2078438060,5680,5680,5680,5680,2
|
|
20241022,124200,2078426700,5690,5690,5690,5690,131
|
|
20241022,124100,2077681310,5690,5690,5690,5690,0
|
|
20241022,124000,2077681310,5690,5660,5690,5660,301
|
|
20241022,123900,2075977590,5670,5670,5680,5660,174
|
|
20241022,123800,2074991740,5670,5670,5670,5670,0
|
|
20241022,123700,2074991740,5670,5670,5670,5670,2072
|
|
20241022,123600,2063243500,5680,5680,5680,5680,51
|
|
20241022,123500,2062953820,5680,5680,5680,5680,887
|
|
20241022,123400,2057915660,5680,5680,5680,5680,2303
|
|
20241022,123300,2044834620,5680,5680,5680,5680,1000
|
|
20241022,123200,2039154620,5700,5700,5700,5700,0
|
|
20241022,123100,2039154620,5700,5670,5700,5670,3
|
|
20241022,123000,2039137550,5710,5700,5710,5700,101
|
|
20241022,122900,2038561840,5700,5700,5700,5700,299
|
|
20241022,122800,2036857540,5700,5690,5700,5690,2488
|
|
20241022,122700,2022698120,5700,5700,5700,5700,1
|
|
20241022,122600,2022692420,5690,5690,5690,5690,20
|
|
20241022,122500,2022578620,5700,5700,5700,5700,2
|
|
20241022,122400,2022567220,5700,5700,5700,5700,12
|
|
20241022,122300,2022498820,5710,5710,5710,5710,20
|
|
20241022,122200,2022384620,5710,5710,5710,5710,10
|
|
20241022,122100,2022327520,5710,5710,5710,5710,301
|
|
20241022,122000,2020608810,5690,5690,5690,5690,0
|
|
20241022,121900,2020608810,5690,5690,5690,5690,23
|
|
20241022,121800,2020477940,5670,5690,5690,5670,456
|
|
20241022,121700,2017884230,5680,5690,5690,5680,1444
|
|
20241022,121600,2009674370,5700,5700,5700,5700,173
|
|
20241022,121500,2008688270,5710,5710,5710,5710,2476
|
|
20241022,121400,1994550310,5710,5710,5710,5710,0
|
|
20241022,121300,1994550310,5710,5700,5710,5700,1427
|
|
20241022,121200,1986402260,5690,5690,5690,5690,1
|
|
20241022,121100,1986396570,5690,5700,5700,5690,2
|
|
20241022,121000,1986385180,5710,5720,5720,5710,441
|
|
20241022,120900,1983863070,5710,5710,5710,5700,336
|
|
20241022,120800,1981944610,5710,5700,5710,5700,13
|
|
20241022,120700,1981870500,5700,5690,5710,5690,1686
|
|
20241022,120600,1972266810,5660,5670,5670,5660,301
|
|
20241022,120500,1970560150,5670,5670,5670,5670,852
|
|
20241022,120400,1965729310,5670,5670,5670,5670,0
|
|
20241022,120300,1965729310,5670,5670,5670,5670,0
|
|
20241022,120200,1965729310,5670,5670,5670,5670,290
|
|
20241022,120100,1964085010,5670,5670,5680,5670,569
|
|
20241022,120000,1960855480,5660,5660,5660,5660,306
|
|
20241022,115900,1959123520,5670,5670,5670,5670,10
|
|
20241022,115800,1959066820,5670,5670,5670,5670,18
|
|
20241022,115700,1958964760,5670,5650,5670,5650,498
|
|
20241022,115600,1956142080,5650,5650,5650,5650,2885
|
|
20241022,115500,1939841830,5650,5650,5650,5650,136
|
|
20241022,115400,1939073430,5620,5640,5650,5620,5664
|
|
20241022,115300,1907171140,5640,5640,5640,5640,53
|
|
20241022,115200,1906872220,5640,5640,5640,5640,51
|
|
20241022,115100,1906584580,5640,5640,5640,5640,801
|
|
20241022,115000,1902066940,5640,5640,5640,5640,4800
|
|
20241022,114900,1874994940,5640,5640,5640,5640,500
|
|
20241022,114800,1872174940,5640,5640,5640,5640,134
|
|
20241022,114700,1871419180,5650,5650,5650,5650,100
|
|
20241022,114600,1870854180,5640,5640,5640,5640,929
|
|
20241022,114500,1865614620,5650,5650,5650,5650,776
|
|
20241022,114400,1861230220,5650,5650,5650,5650,4894
|
|
20241022,114300,1833579120,5650,5670,5670,5650,2000
|
|
20241022,114200,1822276160,5670,5680,5680,5670,57
|
|
20241022,114100,1821952890,5680,5680,5680,5680,70
|
|
20241022,114000,1821555290,5680,5680,5680,5680,175
|
|
20241022,113900,1820561290,5680,5680,5680,5680,17
|
|
20241022,113800,1820464730,5680,5640,5680,5640,8612
|
|
20241022,113700,1771861340,5640,5640,5640,5640,561
|
|
20241022,113600,1768697300,5630,5630,5630,5630,0
|
|
20241022,113500,1768697300,5630,5630,5630,5630,221
|
|
20241022,113400,1767453070,5620,5620,5620,5620,0
|
|
20241022,113300,1767453070,5620,5620,5620,5620,916
|
|
20241022,113200,1762305150,5630,5640,5640,5630,241
|
|
20241022,113100,1760948310,5640,5640,5640,5630,181
|
|
20241022,113000,1759929240,5630,5630,5630,5630,0
|
|
20241022,112900,1759929240,5630,5640,5640,5630,238
|
|
20241022,112800,1758587080,5640,5640,5640,5640,0
|
|
20241022,112700,1758587080,5640,5640,5640,5640,0
|
|
20241022,112600,1758587080,5640,5630,5640,5630,594
|
|
20241022,112500,1755240640,5640,5640,5640,5640,7
|
|
20241022,112400,1755201160,5640,5640,5640,5640,10
|
|
20241022,112300,1755144760,5640,5640,5640,5640,223
|
|
20241022,112200,1753887040,5630,5630,5630,5630,396
|
|
20241022,112100,1751657560,5610,5610,5610,5610,1
|
|
20241022,112000,1751651950,5610,5610,5610,5610,7475
|
|
20241022,111900,1709717200,5590,5580,5590,5580,105
|
|
20241022,111800,1709130750,5580,5580,5590,5580,4158
|
|
20241022,111700,1685891170,5570,5570,5570,5570,577
|
|
20241022,111600,1682677280,5580,5580,5580,5570,1868
|
|
20241022,111500,1672268290,5580,5590,5590,5580,411
|
|
20241022,111400,1669972690,5580,5580,5580,5580,14
|
|
20241022,111300,1669894570,5580,5580,5580,5580,198
|
|
20241022,111200,1668789730,5570,5580,5580,5570,437
|
|
20241022,111100,1666352930,5580,5570,5580,5570,738
|
|
20241022,111000,1662242250,5570,5580,5580,5570,1252
|
|
20241022,110900,1655266940,5590,5590,5590,5590,413
|
|
20241022,110800,1652958270,5590,5590,5590,5580,1248
|
|
20241022,110700,1645982310,5570,5600,5600,5570,4425
|
|
20241022,110600,1621291150,5600,5590,5600,5590,691
|
|
20241022,110500,1617426550,5600,5600,5600,5600,48
|
|
20241022,110400,1617157750,5600,5590,5600,5590,1011
|
|
20241022,110300,1611505060,5590,5600,5600,5590,513
|
|
20241022,110200,1608634160,5600,5600,5600,5600,5
|
|
20241022,110100,1608606160,5600,5600,5600,5600,1125
|
|
20241022,110000,1602306160,5610,5610,5610,5600,960
|
|
20241022,105900,1596922400,5610,5610,5610,5610,501
|
|
20241022,105800,1594111790,5610,5610,5610,5610,400
|
|
20241022,105700,1591867790,5610,5610,5610,5610,222
|
|
20241022,105600,1590622370,5600,5600,5600,5600,1687
|
|
20241022,105500,1581175170,5600,5620,5620,5600,4184
|
|
20241022,105400,1557707400,5620,5620,5620,5620,223
|
|
20241022,105300,1556454140,5620,5610,5620,5610,166
|
|
20241022,105200,1555522870,5610,5610,5610,5610,20
|
|
20241022,105100,1555410670,5620,5620,5620,5620,485
|
|
20241022,105000,1552684970,5630,5630,5630,5630,0
|
|
20241022,104900,1552684970,5630,5630,5630,5630,0
|
|
20241022,104800,1552684970,5630,5620,5630,5620,2001
|
|
20241022,104700,1541439340,5620,5620,5620,5620,150
|
|
20241022,104600,1540596340,5630,5620,5630,5620,1592
|
|
20241022,104500,1531649290,5620,5610,5630,5610,166
|
|
20241022,104400,1530717830,5630,5630,5630,5630,1
|
|
20241022,104300,1530712200,5620,5620,5620,5620,20
|
|
20241022,104200,1530599800,5630,5630,5630,5630,11
|
|
20241022,104100,1530537870,5610,5600,5610,5600,537
|
|
20241022,104000,1527528170,5610,5610,5610,5610,0
|
|
20241022,103900,1527528170,5610,5610,5610,5610,781
|
|
20241022,103800,1523146760,5610,5610,5610,5610,405
|
|
20241022,103700,1520874710,5610,5610,5610,5610,0
|
|
20241022,103600,1520874710,5610,5630,5630,5610,130
|
|
20241022,103500,1520143410,5630,5620,5630,5620,243
|
|
20241022,103400,1518777500,5620,5620,5620,5620,0
|
|
20241022,103300,1518777500,5620,5620,5620,5620,193
|
|
20241022,103200,1517692840,5620,5610,5620,5610,1577
|
|
20241022,103100,1508845860,5600,5600,5600,5600,1
|
|
20241022,103000,1508840260,5600,5610,5610,5600,11
|
|
20241022,102900,1508778610,5610,5610,5610,5610,333
|
|
20241022,102800,1506910480,5600,5600,5600,5600,850
|
|
20241022,102700,1502150480,5620,5610,5620,5580,3001
|
|
20241022,102600,1485365780,5600,5600,5600,5600,451
|
|
20241022,102500,1482840180,5600,5610,5610,5600,260
|
|
20241022,102400,1481384050,5610,5620,5620,5610,281
|
|
20241022,102300,1479807580,5600,5600,5610,5600,789
|
|
20241022,102200,1475382100,5600,5590,5600,5590,11710
|
|
20241022,102100,1409822020,5580,5590,5590,5570,207
|
|
20241022,102000,1408667500,5590,5580,5590,5580,922
|
|
20241022,101900,1403521630,5570,5560,5580,5560,3771
|
|
20241022,101800,1382535490,5560,5560,5570,5560,1621
|
|
20241022,101700,1373512730,5560,5570,5570,5560,4984
|
|
20241022,101600,1345774990,5570,5610,5610,5570,31711
|
|
20241022,101500,1168286290,5600,5600,5620,5600,24144
|
|
20241022,101400,1033079850,5600,5610,5610,5600,4197
|
|
20241022,101300,1009538960,5600,5600,5620,5600,6171
|
|
20241022,101200,974980200,5610,5610,5610,5610,3431
|
|
20241022,101100,955732290,5630,5630,5630,5630,16
|
|
20241022,101000,955642210,5620,5620,5620,5620,1505
|
|
20241022,100900,947184110,5620,5620,5620,5620,109
|
|
20241022,100800,946571530,5640,5640,5640,5640,3
|
|
20241022,100700,946554610,5610,5610,5610,5610,0
|
|
20241022,100600,946554610,5610,5620,5630,5610,580
|
|
20241022,100500,943297110,5610,5600,5640,5600,1490
|
|
20241022,100400,934941050,5600,5610,5610,5600,2700
|
|
20241022,100300,919801850,5620,5640,5640,5610,1113
|
|
20241022,100200,913550730,5610,5610,5610,5610,8459
|
|
20241022,100100,866095740,5650,5610,5650,5610,1276
|
|
20241022,100000,858937340,5610,5630,5640,5610,2461
|
|
20241022,095900,845072290,5640,5610,5640,5610,166
|
|
20241022,095800,844139530,5640,5610,5640,5610,894
|
|
20241022,095700,839123530,5610,5610,5640,5600,2805
|
|
20241022,095600,823406340,5600,5610,5610,5600,1182
|
|
20241022,095500,816777290,5610,5610,5610,5610,32
|
|
20241022,095400,816597770,5610,5630,5630,5610,1356
|
|
20241022,095300,808984860,5610,5620,5620,5610,1703
|
|
20241022,095200,799430370,5620,5610,5620,5610,57
|
|
20241022,095100,799110550,5620,5630,5630,5620,778
|
|
20241022,095000,794735410,5600,5630,5630,5600,23016
|
|
20241022,094900,665673790,5630,5630,5630,5630,100
|
|
20241022,094800,665110790,5630,5630,5630,5630,1758
|
|
20241022,094700,655213250,5630,5640,5660,5630,3431
|
|
20241022,094600,635883970,5640,5640,5640,5620,8595
|
|
20241022,094500,587532870,5640,5650,5650,5640,136
|
|
20241022,094400,586765220,5650,5640,5660,5640,256
|
|
20241022,094300,585316630,5640,5650,5660,5640,519
|
|
20241022,094200,582388920,5650,5650,5650,5650,0
|
|
20241022,094100,582388920,5650,5630,5650,5630,306
|
|
20241022,094000,580661700,5650,5630,5650,5620,275
|
|
20241022,093900,579112760,5640,5640,5640,5640,47
|
|
20241022,093800,578847680,5640,5640,5640,5630,466
|
|
20241022,093700,576224020,5650,5650,5660,5650,639
|
|
20241022,093600,572611350,5650,5650,5650,5650,75
|
|
20241022,093500,572187600,5650,5660,5660,5650,215
|
|
20241022,093400,570971040,5660,5660,5660,5660,274
|
|
20241022,093300,569420200,5650,5650,5650,5650,271
|
|
20241022,093200,567889050,5650,5650,5650,5650,0
|
|
20241022,093100,567889050,5650,5650,5650,5640,516
|
|
20241022,093000,564978640,5640,5640,5640,5640,68
|
|
20241022,092900,564595120,5640,5650,5650,5640,1035
|
|
20241022,092800,558747390,5650,5650,5650,5650,523
|
|
20241022,092700,555792440,5640,5640,5640,5640,0
|
|
20241022,092600,555792440,5640,5650,5680,5610,6943
|
|
20241022,092500,516808430,5680,5660,5680,5650,2017
|
|
20241022,092400,505400390,5680,5710,5710,5670,971
|
|
20241022,092300,499887320,5710,5630,5720,5630,3629
|
|
20241022,092200,479305220,5620,5620,5620,5620,14
|
|
20241022,092100,479226540,5630,5590,5630,5580,2709
|
|
20241022,092000,464059310,5590,5610,5630,5590,4402
|
|
20241022,091900,439397740,5620,5640,5640,5620,419
|
|
20241022,091800,437034960,5640,5640,5640,5610,5523
|
|
20241022,091700,406024380,5650,5640,5680,5640,5617
|
|
20241022,091600,374280540,5660,5640,5660,5640,417
|
|
20241022,091500,371928580,5640,5640,5640,5630,11564
|
|
20241022,091400,306733150,5630,5710,5710,5630,7004
|
|
20241022,091300,267125660,5710,5690,5710,5690,1419
|
|
20241022,091200,259026490,5680,5660,5710,5660,5565
|
|
20241022,091100,227414080,5660,5690,5690,5660,9954
|
|
20241022,091000,171044420,5690,5660,5700,5660,1870
|
|
20241022,090900,160404200,5660,5660,5690,5660,1983
|
|
20241022,090800,149136800,5660,5660,5660,5660,5250
|
|
20241022,090700,119421800,5660,5660,5680,5650,3695
|
|
20241022,090600,98513900,5660,5700,5700,5630,7078
|
|
20241022,090500,58442550,5680,5720,5720,5680,4484
|
|
20241022,090400,32867790,5720,5730,5730,5710,916
|
|
20241022,090300,27621330,5700,5710,5740,5700,1024
|
|
20241022,090200,21767890,5720,5750,5760,5710,1334
|
|
20241022,090100,14112290,5750,5750,5760,5710,294
|
|
20241022,090000,12424990,5750,5720,5750,5710,2174
|