585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184200,3648993130,5410,5410,5410,5410,8871
|
|
20241007,184100,3648993130,5410,5410,5410,5410,0
|
|
20241007,184000,3648993130,5410,5410,5410,5410,0
|
|
20241007,183900,3648993130,5410,5410,5410,5410,0
|
|
20241007,183800,3648993130,5410,5410,5410,5410,0
|
|
20241007,183700,3648993130,5410,5410,5410,5410,0
|
|
20241007,183600,3648993130,5410,5410,5410,5410,0
|
|
20241007,183500,3648993130,5410,5410,5410,5410,0
|
|
20241007,183400,3648993130,5410,5410,5410,5410,0
|
|
20241007,183300,3648993130,5410,5410,5410,5410,0
|
|
20241007,183200,3648993130,5410,5410,5410,5410,0
|
|
20241007,183100,3648993130,5410,5410,5410,5410,0
|
|
20241007,183000,3648993130,5410,5410,5410,5410,0
|
|
20241007,182900,3648993130,5410,5410,5410,5410,0
|
|
20241007,182800,3648993130,5410,5410,5410,5410,0
|
|
20241007,182700,3648993130,5410,5410,5410,5410,0
|
|
20241007,182600,3648993130,5410,5410,5410,5410,0
|
|
20241007,182500,3648993130,5410,5410,5410,5410,0
|
|
20241007,182400,3648993130,5410,5410,5410,5410,0
|
|
20241007,182300,3648993130,5410,5410,5410,5410,0
|
|
20241007,182200,3648993130,5410,5410,5410,5410,0
|
|
20241007,182100,3648993130,5410,5410,5410,5410,0
|
|
20241007,182000,3648993130,5410,5410,5410,5410,0
|
|
20241007,181900,3648993130,5410,5410,5410,5410,0
|
|
20241007,181800,3648993130,5410,5410,5410,5410,0
|
|
20241007,181700,3648993130,5410,5410,5410,5410,0
|
|
20241007,181600,3648993130,5410,5410,5410,5410,0
|
|
20241007,181500,3648993130,5410,5410,5410,5410,0
|
|
20241007,181400,3648993130,5410,5410,5410,5410,0
|
|
20241007,181300,3648993130,5410,5410,5410,5410,0
|
|
20241007,181200,3648993130,5410,5410,5410,5410,8871
|
|
20241007,181100,3648993130,5410,5410,5410,5410,0
|
|
20241007,181000,3648993130,5410,5410,5410,5410,0
|
|
20241007,180900,3648993130,5410,5410,5410,5410,0
|
|
20241007,180800,3648993130,5410,5410,5410,5410,0
|
|
20241007,180700,3648993130,5410,5410,5410,5410,0
|
|
20241007,180600,3648993130,5410,5410,5410,5410,0
|
|
20241007,180500,3648993130,5410,5410,5410,5410,0
|
|
20241007,180400,3648993130,5410,5410,5410,5410,0
|
|
20241007,180300,3648993130,5410,5410,5410,5410,0
|
|
20241007,180200,3648993130,5410,5410,5410,5410,0
|
|
20241007,180100,3648993130,5410,5410,5410,5410,0
|
|
20241007,180000,3648993130,5410,5410,5410,5410,0
|
|
20241007,175900,3648993130,5410,5410,5410,5410,0
|
|
20241007,175800,3648993130,5410,5410,5410,5410,0
|
|
20241007,175700,3648993130,5410,5410,5410,5410,0
|
|
20241007,175600,3648993130,5410,5410,5410,5410,0
|
|
20241007,175500,3648993130,5410,5410,5410,5410,0
|
|
20241007,175400,3648993130,5410,5410,5410,5410,0
|
|
20241007,175300,3648993130,5410,5410,5410,5410,0
|
|
20241007,175200,3648993130,5410,5410,5410,5410,0
|
|
20241007,175100,3648993130,5410,5410,5410,5410,0
|
|
20241007,175000,3648993130,5410,5410,5410,5410,0
|
|
20241007,174900,3648993130,5410,5410,5410,5410,0
|
|
20241007,174800,3648993130,5410,5410,5410,5410,0
|
|
20241007,174700,3648993130,5410,5410,5410,5410,0
|
|
20241007,174600,3648993130,5410,5410,5410,5410,0
|
|
20241007,174500,3648993130,5410,5410,5410,5410,0
|
|
20241007,174400,3648993130,5410,5410,5410,5410,0
|
|
20241007,174300,3648993130,5410,5410,5410,5410,0
|
|
20241007,174200,3648993130,5410,5410,5410,5410,8871
|
|
20241007,174100,3648993130,5410,5410,5410,5410,0
|
|
20241007,174000,3648993130,5410,5410,5410,5410,0
|
|
20241007,173900,3648993130,5410,5410,5410,5410,0
|
|
20241007,173800,3648993130,5410,5410,5410,5410,0
|
|
20241007,173700,3648993130,5410,5410,5410,5410,0
|
|
20241007,173600,3648993130,5410,5410,5410,5410,0
|
|
20241007,173500,3648993130,5410,5410,5410,5410,0
|
|
20241007,173400,3648993130,5410,5410,5410,5410,0
|
|
20241007,173300,3648993130,5410,5410,5410,5410,0
|
|
20241007,173200,3648993130,5410,5410,5410,5410,0
|
|
20241007,173100,3648993130,5410,5410,5410,5410,0
|
|
20241007,173000,3648993130,5410,5410,5410,5410,0
|
|
20241007,172900,3648993130,5410,5410,5410,5410,0
|
|
20241007,172800,3648993130,5410,5410,5410,5410,0
|
|
20241007,172700,3648993130,5410,5410,5410,5410,0
|
|
20241007,172600,3648993130,5410,5410,5410,5410,0
|
|
20241007,172500,3648993130,5410,5410,5410,5410,0
|
|
20241007,172400,3648993130,5410,5410,5410,5410,0
|
|
20241007,172300,3648993130,5410,5410,5410,5410,0
|
|
20241007,172200,3648993130,5410,5410,5410,5410,0
|
|
20241007,172100,3648993130,5410,5410,5410,5410,0
|
|
20241007,172000,3648993130,5410,5410,5410,5410,0
|
|
20241007,171900,3648993130,5410,5410,5410,5410,0
|
|
20241007,171800,3648993130,5410,5410,5410,5410,0
|
|
20241007,171700,3648993130,5410,5410,5410,5410,0
|
|
20241007,171600,3648993130,5410,5410,5410,5410,0
|
|
20241007,171500,3648993130,5410,5410,5410,5410,0
|
|
20241007,171400,3648993130,5410,5410,5410,5410,0
|
|
20241007,171300,3648993130,5410,5410,5410,5410,0
|
|
20241007,171200,3648993130,5410,5410,5410,5410,8871
|
|
20241007,171100,3648993130,5410,5410,5410,5410,0
|
|
20241007,171000,3648993130,5410,5410,5410,5410,0
|
|
20241007,170900,3648993130,5410,5410,5410,5410,0
|
|
20241007,170800,3648993130,5410,5410,5410,5410,0
|
|
20241007,170700,3648993130,5410,5410,5410,5410,0
|
|
20241007,170600,3648993130,5410,5410,5410,5410,0
|
|
20241007,170500,3648993130,5410,5410,5410,5410,0
|
|
20241007,170400,3648993130,5410,5410,5410,5410,0
|
|
20241007,170300,3648993130,5410,5410,5410,5410,0
|
|
20241007,170200,3648993130,5410,5410,5410,5410,0
|
|
20241007,170100,3648993130,5410,5410,5410,5410,0
|
|
20241007,170000,3648993130,5410,5410,5410,5410,0
|
|
20241007,165900,3648993130,5410,5410,5410,5410,0
|
|
20241007,165800,3648993130,5410,5410,5410,5410,0
|
|
20241007,165700,3648993130,5410,5410,5410,5410,0
|
|
20241007,165600,3648993130,5410,5410,5410,5410,0
|
|
20241007,165500,3648993130,5410,5410,5410,5410,0
|
|
20241007,165400,3648993130,5410,5410,5410,5410,0
|
|
20241007,165300,3648993130,5410,5410,5410,5410,0
|
|
20241007,165200,3648993130,5410,5410,5410,5410,0
|
|
20241007,165100,3648993130,5410,5410,5410,5410,0
|
|
20241007,165000,3648993130,5410,5410,5410,5410,0
|
|
20241007,164900,3648993130,5410,5410,5410,5410,0
|
|
20241007,164800,3648993130,5410,5410,5410,5410,0
|
|
20241007,164700,3648993130,5410,5410,5410,5410,0
|
|
20241007,164600,3648993130,5410,5410,5410,5410,0
|
|
20241007,164500,3648993130,5410,5410,5410,5410,0
|
|
20241007,164400,3648993130,5410,5410,5410,5410,0
|
|
20241007,164300,3648993130,5410,5410,5410,5410,0
|
|
20241007,164200,3648993130,5410,5410,5410,5410,8871
|
|
20241007,164100,3648993130,5410,5410,5410,5410,0
|
|
20241007,164000,3648993130,5410,5410,5410,5410,0
|
|
20241007,163900,3648993130,5410,5410,5410,5410,0
|
|
20241007,163800,3648993130,5410,5410,5410,5410,0
|
|
20241007,163700,3648993130,5410,5410,5410,5410,0
|
|
20241007,163600,3648993130,5410,5410,5410,5410,0
|
|
20241007,163500,3648993130,5410,5410,5410,5410,0
|
|
20241007,163400,3648993130,5410,5410,5410,5410,0
|
|
20241007,163300,3648993130,5410,5410,5410,5410,0
|
|
20241007,163200,3648993130,5410,5410,5410,5410,0
|
|
20241007,163100,3648993130,5410,5410,5410,5410,0
|
|
20241007,163000,3648993130,5410,5410,5410,5410,0
|
|
20241007,162900,3648993130,5410,5410,5410,5410,0
|
|
20241007,162800,3648993130,5410,5410,5410,5410,0
|
|
20241007,162700,3648993130,5410,5410,5410,5410,0
|
|
20241007,162600,3648993130,5410,5410,5410,5410,0
|
|
20241007,162500,3648993130,5410,5410,5410,5410,0
|
|
20241007,162400,3648993130,5410,5410,5410,5410,0
|
|
20241007,162300,3648993130,5410,5410,5410,5410,0
|
|
20241007,162200,3648993130,5410,5410,5410,5410,0
|
|
20241007,162100,3648993130,5410,5410,5410,5410,0
|
|
20241007,162000,3648993130,5410,5410,5410,5410,0
|
|
20241007,161900,3648993130,5410,5410,5410,5410,0
|
|
20241007,161800,3648993130,5410,5410,5410,5410,0
|
|
20241007,161700,3648993130,5410,5410,5410,5410,0
|
|
20241007,161600,3648993130,5410,5410,5410,5410,0
|
|
20241007,161500,3648993130,5410,5410,5410,5410,0
|
|
20241007,161400,3648993130,5410,5410,5410,5410,0
|
|
20241007,161300,3648993130,5410,5410,5410,5410,0
|
|
20241007,161200,3648993130,5410,5410,5410,5410,8871
|
|
20241007,161100,3648993130,5410,5410,5410,5410,0
|
|
20241007,161000,3648993130,5410,5410,5410,5410,0
|
|
20241007,160900,3648993130,5410,5410,5410,5410,0
|
|
20241007,160800,3648993130,5410,5410,5410,5410,0
|
|
20241007,160700,3648993130,5410,5410,5410,5410,0
|
|
20241007,160600,3648993130,5410,5410,5410,5410,0
|
|
20241007,160500,3648993130,5410,5410,5410,5410,0
|
|
20241007,160400,3648993130,5410,5410,5410,5410,0
|
|
20241007,160300,3648993130,5410,5410,5410,5410,0
|
|
20241007,160200,3648993130,5410,5410,5410,5410,0
|
|
20241007,160100,3648993130,5410,5410,5410,5410,0
|
|
20241007,160000,3648993130,5410,5410,5410,5410,0
|
|
20241007,155900,3648993130,5410,5410,5410,5410,0
|
|
20241007,155800,3648993130,5410,5410,5410,5410,0
|
|
20241007,155700,3648993130,5410,5410,5410,5410,0
|
|
20241007,155600,3648993130,5410,5410,5410,5410,0
|
|
20241007,155500,3648993130,5410,5410,5410,5410,0
|
|
20241007,155400,3648993130,5410,5410,5410,5410,0
|
|
20241007,155300,3648993130,5410,5410,5410,5410,0
|
|
20241007,155200,3648993130,5410,5410,5410,5410,0
|
|
20241007,155100,3648993130,5410,5410,5410,5410,0
|
|
20241007,155000,3648993130,5410,5410,5410,5410,0
|
|
20241007,154900,3648993130,5410,5410,5410,5410,0
|
|
20241007,154800,3648993130,5410,5410,5410,5410,0
|
|
20241007,154700,3648993130,5410,5410,5410,5410,0
|
|
20241007,154600,3648993130,5410,5410,5410,5410,0
|
|
20241007,154500,3648993130,5410,5410,5410,5410,0
|
|
20241007,154400,3648993130,5410,5410,5410,5410,0
|
|
20241007,154300,3648993130,5410,5410,5410,5410,0
|
|
20241007,154200,3648993130,5410,5410,5410,5410,8871
|
|
20241007,154100,3648993130,5410,5410,5410,5410,0
|
|
20241007,154000,3648993130,5410,5410,5410,5410,0
|
|
20241007,153900,3648993130,5410,5410,5410,5410,0
|
|
20241007,153800,3648993130,5410,5410,5410,5410,0
|
|
20241007,153700,3648993130,5410,5410,5410,5410,0
|
|
20241007,153600,3648993130,5410,5410,5410,5410,0
|
|
20241007,153500,3648993130,5410,5410,5410,5410,0
|
|
20241007,153400,3648993130,5410,5410,5410,5410,0
|
|
20241007,153300,3648993130,5410,5410,5410,5410,0
|
|
20241007,153200,3648993130,5410,5410,5410,5410,0
|
|
20241007,153100,3648993130,5410,5410,5410,5410,0
|
|
20241007,153000,3648993130,5410,5410,5410,5410,8871
|
|
20241007,152900,3601001020,5410,5410,5410,5410,0
|
|
20241007,152800,3601001020,5410,5410,5410,5410,0
|
|
20241007,152700,3601001020,5410,5410,5410,5410,0
|
|
20241007,152600,3601001020,5410,5410,5410,5410,0
|
|
20241007,152500,3601001020,5410,5410,5410,5410,0
|
|
20241007,152400,3601001020,5410,5410,5410,5410,0
|
|
20241007,152300,3601001020,5410,5410,5410,5410,0
|
|
20241007,152200,3601001020,5410,5410,5410,5410,0
|
|
20241007,152100,3601001020,5410,5410,5410,5410,0
|
|
20241007,152000,3601001020,5410,5410,5410,5410,0
|
|
20241007,151900,3601001020,5410,5400,5410,5400,65
|
|
20241007,151800,3600649980,5410,5410,5410,5410,160
|
|
20241007,151700,3599784380,5410,5410,5410,5410,636
|
|
20241007,151600,3596343620,5410,5400,5410,5400,1526
|
|
20241007,151500,3588099120,5400,5410,5410,5400,215
|
|
20241007,151400,3586936710,5400,5400,5400,5400,446
|
|
20241007,151300,3584528310,5400,5410,5410,5400,3
|
|
20241007,151200,3584512090,5410,5400,5410,5400,352
|
|
20241007,151100,3582610270,5410,5410,5410,5400,343
|
|
20241007,151000,3580757820,5410,5410,5410,5410,6
|
|
20241007,150900,3580725360,5410,5410,5410,5410,126
|
|
20241007,150800,3580043700,5400,5390,5400,5390,807
|
|
20241007,150700,3575689750,5390,5400,5400,5390,254
|
|
20241007,150600,3574320490,5400,5400,5400,5390,636
|
|
20241007,150500,3570891690,5390,5400,5400,5390,561
|
|
20241007,150400,3567864890,5400,5400,5400,5380,3461
|
|
20241007,150300,3549217170,5410,5400,5410,5400,610
|
|
20241007,150200,3545923160,5410,5400,5410,5400,3784
|
|
20241007,150100,3525489400,5400,5410,5410,5400,265
|
|
20241007,150000,3524056130,5410,5430,5440,5410,3019
|
|
20241007,145900,3507719630,5420,5420,5430,5420,1341
|
|
20241007,145800,3500448860,5420,5430,5440,5420,1447
|
|
20241007,145700,3492600510,5420,5440,5440,5420,403
|
|
20241007,145600,3490411600,5440,5440,5440,5430,459
|
|
20241007,145500,3487914650,5440,5440,5440,5430,520
|
|
20241007,145400,3485085860,5430,5440,5440,5430,1817
|
|
20241007,145300,3475213740,5450,5430,5450,5430,440
|
|
20241007,145200,3472817770,5440,5440,5440,5440,305
|
|
20241007,145100,3471158570,5440,5450,5450,5440,3538
|
|
20241007,145000,3451877510,5440,5450,5450,5440,441
|
|
20241007,144900,3449474070,5450,5440,5450,5430,404
|
|
20241007,144800,3447274600,5450,5450,5450,5440,369
|
|
20241007,144700,3445263560,5450,5450,5450,5440,652
|
|
20241007,144600,3441710170,5450,5430,5450,5430,410
|
|
20241007,144500,3439479760,5440,5450,5450,5440,263
|
|
20241007,144400,3438048380,5440,5430,5440,5430,387
|
|
20241007,144300,3435943990,5430,5440,5450,5430,1024
|
|
20241007,144200,3430375480,5440,5440,5440,5430,398
|
|
20241007,144100,3428210900,5430,5430,5440,5430,66
|
|
20241007,144000,3427852320,5440,5430,5440,5420,1039
|
|
20241007,143900,3422212800,5430,5420,5430,5420,335
|
|
20241007,143800,3420393870,5430,5430,5430,5420,734
|
|
20241007,143700,3416412300,5440,5440,5440,5430,679
|
|
20241007,143600,3412718550,5420,5430,5440,5420,163
|
|
20241007,143500,3411832940,5430,5440,5440,5420,1125
|
|
20241007,143400,3405732860,5440,5430,5440,5430,1261
|
|
20241007,143300,3398875320,5430,5440,5440,5430,249
|
|
20241007,143200,3397521640,5440,5450,5450,5430,801
|
|
20241007,143100,3393166950,5440,5440,5450,5440,884
|
|
20241007,143000,3388354630,5440,5440,5440,5430,414
|
|
20241007,142900,3386103000,5440,5440,5440,5430,116
|
|
20241007,142800,3385471970,5450,5450,5450,5440,709
|
|
20241007,142700,3381608000,5440,5440,5450,5430,540
|
|
20241007,142600,3378669450,5430,5450,5450,5430,158
|
|
20241007,142500,3377808890,5440,5440,5450,5440,470
|
|
20241007,142400,3375248590,5430,5430,5450,5430,349
|
|
20241007,142300,3373353390,5440,5440,5440,5430,656
|
|
20241007,142200,3369787430,5430,5450,5450,5430,898
|
|
20241007,142100,3364901420,5430,5440,5450,5430,3391
|
|
20241007,142000,3346433360,5440,5430,5440,5430,627
|
|
20241007,141900,3343024770,5430,5430,5440,5430,356
|
|
20241007,141800,3341089290,5430,5440,5440,5430,640
|
|
20241007,141700,3337613450,5440,5430,5440,5430,382
|
|
20241007,141600,3335537370,5440,5430,5440,5430,910
|
|
20241007,141500,3330587770,5420,5430,5440,5420,691
|
|
20241007,141400,3326831960,5430,5440,5440,5430,326
|
|
20241007,141300,3325060720,5430,5430,5440,5420,789
|
|
20241007,141200,3320770520,5430,5440,5440,5430,731
|
|
20241007,141100,3316795380,5440,5420,5440,5420,109
|
|
20241007,141000,3316202550,5430,5440,5440,5430,760
|
|
20241007,140900,3312072480,5440,5440,5440,5430,790
|
|
20241007,140800,3307775890,5440,5450,5450,5440,237
|
|
20241007,140700,3306484350,5450,5450,5450,5440,397
|
|
20241007,140600,3304320710,5450,5450,5450,5440,718
|
|
20241007,140500,3300407640,5450,5450,5450,5450,185
|
|
20241007,140400,3299399390,5440,5450,5450,5440,378
|
|
20241007,140300,3297342110,5450,5450,5460,5450,2075
|
|
20241007,140200,3286031170,5450,5450,5450,5440,812
|
|
20241007,140100,3281610780,5450,5460,5460,5450,578
|
|
20241007,140000,3278458280,5450,5460,5460,5450,510
|
|
20241007,135900,3275673700,5460,5450,5460,5440,326
|
|
20241007,135800,3273897000,5460,5450,5460,5440,13177
|
|
20241007,135700,3202073660,5440,5440,5450,5420,550
|
|
20241007,135600,3199082550,5440,5440,5450,5440,988
|
|
20241007,135500,3193705230,5440,5430,5450,5430,351
|
|
20241007,135400,3191795730,5440,5450,5450,5440,1451
|
|
20241007,135300,3183896650,5450,5440,5450,5430,1474
|
|
20241007,135200,3175880760,5440,5430,5440,5420,341
|
|
20241007,135100,3174027000,5420,5430,5440,5420,961
|
|
20241007,135000,3168806140,5430,5430,5430,5420,806
|
|
20241007,134900,3164433080,5440,5430,5440,5430,295
|
|
20241007,134800,3162828290,5440,5420,5440,5420,523
|
|
20241007,134700,3159983460,5430,5420,5440,5420,1101
|
|
20241007,134600,3153999890,5420,5440,5440,5420,1170
|
|
20241007,134500,3147643450,5440,5440,5440,5430,951
|
|
20241007,134400,3142475270,5440,5430,5440,5430,836
|
|
20241007,134300,3137928240,5430,5430,5430,5420,536
|
|
20241007,134200,3135017780,5430,5430,5430,5420,1143
|
|
20241007,134100,3128816350,5420,5430,5430,5420,599
|
|
20241007,134000,3125563800,5430,5430,5430,5430,527
|
|
20241007,133900,3122702190,5440,5430,5440,5430,1037
|
|
20241007,133800,3117067440,5420,5430,5430,5420,524
|
|
20241007,133700,3114222190,5430,5430,5430,5430,320
|
|
20241007,133600,3112484590,5440,5440,5440,5430,1444
|
|
20241007,133500,3104637020,5440,5410,5440,5410,207
|
|
20241007,133400,3103513940,5410,5440,5450,5410,9538
|
|
20241007,133300,3051638940,5450,5450,5450,5440,962
|
|
20241007,133200,3046396050,5450,5450,5450,5440,1157
|
|
20241007,133100,3040091400,5440,5450,5450,5440,541
|
|
20241007,133000,3037145780,5450,5450,5450,5440,4179
|
|
20241007,132900,3014373890,5450,5450,5450,5440,4202
|
|
20241007,132800,2991475010,5450,5440,5450,5430,3535
|
|
20241007,132700,2972250900,5440,5420,5440,5420,8014
|
|
20241007,132600,2928695740,5420,5400,5420,5400,604
|
|
20241007,132500,2925424160,5410,5420,5420,5410,442
|
|
20241007,132400,2923030750,5400,5430,5430,5390,1060
|
|
20241007,132300,2917275180,5430,5390,5430,5390,4489
|
|
20241007,132200,2892968050,5380,5390,5390,5380,589
|
|
20241007,132100,2889796630,5400,5390,5400,5390,340
|
|
20241007,132000,2887960760,5390,5390,5400,5390,599
|
|
20241007,131900,2884728700,5390,5400,5400,5390,829
|
|
20241007,131800,2880254370,5400,5400,5400,5400,166
|
|
20241007,131700,2879357970,5380,5410,5410,5380,717
|
|
20241007,131600,2875489750,5410,5400,5410,5400,328
|
|
20241007,131500,2873715370,5410,5400,5410,5390,519
|
|
20241007,131400,2870912610,5400,5400,5400,5390,706
|
|
20241007,131300,2867100220,5390,5390,5400,5390,262
|
|
20241007,131200,2865685720,5390,5410,5410,5390,2513
|
|
20241007,131100,2852117600,5410,5410,5410,5400,613
|
|
20241007,131000,2848801920,5410,5410,5420,5400,995
|
|
20241007,130900,2843418020,5420,5410,5420,5410,670
|
|
20241007,130800,2839788940,5400,5410,5410,5400,833
|
|
20241007,130700,2835285170,5410,5410,5410,5410,301
|
|
20241007,130600,2833656760,5410,5420,5420,5400,383
|
|
20241007,130500,2831584100,5420,5420,5420,5410,509
|
|
20241007,130400,2828825350,5420,5410,5420,5410,406
|
|
20241007,130300,2826625290,5400,5420,5420,5400,494
|
|
20241007,130200,2823950130,5420,5420,5420,5420,341
|
|
20241007,130100,2822101910,5420,5400,5420,5400,644
|
|
20241007,130000,2818617850,5410,5400,5410,5400,710
|
|
20241007,125900,2814780210,5400,5390,5400,5390,1130
|
|
20241007,125800,2808678220,5400,5400,5400,5390,628
|
|
20241007,125700,2805287030,5400,5400,5410,5400,363
|
|
20241007,125600,2803325120,5390,5410,5410,5390,107
|
|
20241007,125500,2802746550,5400,5400,5400,5400,628
|
|
20241007,125400,2799355350,5400,5410,5420,5400,1899
|
|
20241007,125300,2789087040,5410,5410,5410,5400,272
|
|
20241007,125200,2787615530,5410,5410,5410,5400,1492
|
|
20241007,125100,2779546440,5410,5410,5410,5400,172
|
|
20241007,125000,2778615930,5410,5400,5410,5400,267
|
|
20241007,124900,2777171470,5410,5400,5410,5390,354
|
|
20241007,124800,2775257150,5410,5400,5410,5400,302
|
|
20241007,124700,2773624230,5390,5400,5400,5390,573
|
|
20241007,124600,2770532320,5400,5400,5400,5390,2658
|
|
20241007,124500,2756179130,5400,5400,5400,5390,161
|
|
20241007,124400,2755309740,5400,5390,5400,5390,304
|
|
20241007,124300,2753670180,5390,5370,5400,5370,779
|
|
20241007,124200,2749468140,5380,5390,5400,5380,491
|
|
20241007,124100,2746821420,5390,5390,5390,5390,237
|
|
20241007,124000,2745543990,5390,5400,5400,5390,760
|
|
20241007,123900,2741440020,5400,5390,5400,5380,361
|
|
20241007,123800,2739491740,5370,5380,5380,5370,317
|
|
20241007,123700,2737786290,5400,5390,5400,5370,995
|
|
20241007,123600,2732421790,5380,5390,5390,5360,481
|
|
20241007,123500,2729836580,5370,5390,5390,5370,1930
|
|
20241007,123400,2719456490,5390,5380,5400,5380,427
|
|
20241007,123300,2717152570,5390,5390,5390,5370,555
|
|
20241007,123200,2714163420,5390,5390,5390,5380,361
|
|
20241007,123100,2712218380,5380,5380,5390,5380,182
|
|
20241007,123000,2711238180,5380,5390,5390,5380,1871
|
|
20241007,122900,2701169500,5390,5370,5390,5370,125
|
|
20241007,122800,2700495970,5360,5380,5380,5360,3267
|
|
20241007,122700,2682956520,5380,5390,5410,5380,2852
|
|
20241007,122600,2667591010,5400,5400,5400,5390,271
|
|
20241007,122500,2666127620,5400,5400,5400,5390,360
|
|
20241007,122400,2664183630,5390,5410,5410,5390,1750
|
|
20241007,122300,2654732420,5400,5410,5410,5400,866
|
|
20241007,122200,2650047370,5410,5400,5410,5400,215
|
|
20241007,122100,2648884640,5400,5400,5410,5390,1403
|
|
20241007,122000,2641305080,5400,5400,5410,5400,728
|
|
20241007,121900,2637372900,5400,5410,5410,5400,972
|
|
20241007,121800,2632116860,5420,5430,5440,5410,1103
|
|
20241007,121700,2626134670,5440,5430,5440,5430,313
|
|
20241007,121600,2624432770,5430,5430,5430,5420,235
|
|
20241007,121500,2623156740,5440,5430,5440,5420,760
|
|
20241007,121400,2619029930,5420,5430,5440,5420,373
|
|
20241007,121300,2617002960,5420,5430,5430,5420,616
|
|
20241007,121200,2613660720,5430,5440,5440,5430,964
|
|
20241007,121100,2608423110,5420,5420,5430,5410,4290
|
|
20241007,121000,2585131320,5420,5420,5420,5410,642
|
|
20241007,120900,2581655100,5420,5430,5430,5420,832
|
|
20241007,120800,2577139910,5420,5420,5420,5420,248
|
|
20241007,120700,2575795750,5420,5430,5430,5420,1387
|
|
20241007,120600,2568277210,5420,5420,5420,5410,896
|
|
20241007,120500,2563421940,5410,5420,5420,5410,101
|
|
20241007,120400,2562874530,5410,5430,5430,5400,248
|
|
20241007,120300,2561532840,5400,5420,5430,5400,907
|
|
20241007,120200,2556610020,5420,5420,5420,5410,611
|
|
20241007,120100,2553302340,5430,5420,5430,5400,430
|
|
20241007,120000,2550970050,5430,5430,5430,5420,759
|
|
20241007,115900,2546848700,5430,5420,5430,5410,707
|
|
20241007,115800,2543017960,5420,5430,5430,5420,275
|
|
20241007,115700,2541524930,5420,5420,5420,5420,406
|
|
20241007,115600,2539324410,5420,5420,5420,5410,571
|
|
20241007,115500,2536232020,5410,5420,5430,5410,1645
|
|
20241007,115400,2527320430,5430,5410,5430,5410,597
|
|
20241007,115300,2524081000,5410,5430,5430,5410,1186
|
|
20241007,115200,2517650840,5430,5420,5430,5420,286
|
|
20241007,115100,2516097880,5430,5430,5430,5410,353
|
|
20241007,115000,2514184500,5420,5410,5430,5410,502
|
|
20241007,114900,2511463660,5430,5410,5440,5410,10515
|
|
20241007,114800,2454371730,5410,5430,5430,5410,317
|
|
20241007,114700,2452652930,5420,5410,5420,5410,770
|
|
20241007,114600,2448482610,5420,5420,5420,5420,226
|
|
20241007,114500,2447257690,5420,5420,5430,5420,184
|
|
20241007,114400,2446259620,5420,5400,5420,5400,765
|
|
20241007,114300,2442117200,5410,5410,5410,5400,227
|
|
20241007,114200,2440889140,5410,5420,5420,5410,311
|
|
20241007,114100,2439204040,5410,5400,5420,5400,1266
|
|
20241007,114000,2432349330,5400,5410,5410,5400,274
|
|
20241007,113900,2430867010,5420,5420,5420,5410,339
|
|
20241007,113800,2429031960,5420,5410,5420,5380,1468
|
|
20241007,113700,2421107710,5410,5400,5410,5400,439
|
|
20241007,113600,2418736110,5410,5420,5420,5400,1084
|
|
20241007,113500,2412879590,5410,5410,5410,5400,953
|
|
20241007,113400,2407723870,5400,5410,5410,5400,733
|
|
20241007,113300,2403761200,5410,5410,5410,5400,292
|
|
20241007,113200,2402182850,5410,5390,5410,5390,521
|
|
20241007,113100,2399372680,5400,5390,5400,5390,366
|
|
20241007,113000,2397396310,5400,5400,5400,5400,342
|
|
20241007,112900,2395549510,5400,5400,5400,5390,621
|
|
20241007,112800,2392196130,5390,5400,5400,5390,417
|
|
20241007,112700,2389947030,5390,5400,5400,5390,262
|
|
20241007,112600,2388532240,5390,5390,5400,5390,800
|
|
20241007,112500,2384217830,5400,5400,5400,5400,357
|
|
20241007,112400,2382290030,5400,5410,5410,5400,406
|
|
20241007,112300,2380094710,5410,5410,5420,5410,2881
|
|
20241007,112200,2364488800,5410,5410,5410,5400,817
|
|
20241007,112100,2360074260,5400,5400,5410,5400,220
|
|
20241007,112000,2358884080,5400,5400,5410,5400,1556
|
|
20241007,111900,2350479970,5400,5400,5400,5390,2940
|
|
20241007,111800,2334613990,5400,5390,5400,5390,1137
|
|
20241007,111700,2328475860,5380,5390,5390,5380,658
|
|
20241007,111600,2324934130,5380,5380,5390,5370,1176
|
|
20241007,111500,2318614000,5380,5380,5390,5370,695
|
|
20241007,111400,2314871210,5380,5380,5400,5380,373
|
|
20241007,111300,2312860100,5390,5380,5400,5370,1957
|
|
20241007,111200,2302339790,5390,5410,5410,5390,608
|
|
20241007,111100,2299056990,5410,5410,5410,5410,0
|
|
20241007,111000,2299056990,5410,5380,5410,5380,683
|
|
20241007,110900,2295362010,5380,5390,5420,5380,961
|
|
20241007,110800,2290178660,5390,5390,5390,5380,705
|
|
20241007,110700,2286378720,5390,5390,5410,5390,2271
|
|
20241007,110600,2274114950,5390,5400,5400,5390,318
|
|
20241007,110500,2272400220,5400,5390,5400,5390,262
|
|
20241007,110400,2270985440,5400,5400,5400,5390,960
|
|
20241007,110300,2265805240,5400,5410,5420,5390,701
|
|
20241007,110200,2262021580,5410,5400,5410,5390,1514
|
|
20241007,110100,2253840380,5380,5390,5400,5380,2790
|
|
20241007,110000,2238787180,5390,5380,5390,5360,1003
|
|
20241007,105900,2233390880,5390,5380,5390,5380,253
|
|
20241007,105800,2232028710,5390,5370,5390,5370,405
|
|
20241007,105700,2229850400,5370,5380,5390,5370,675
|
|
20241007,105600,2226221110,5380,5380,5380,5370,105
|
|
20241007,105500,2225656230,5380,5380,5380,5370,548
|
|
20241007,105400,2222708010,5380,5380,5390,5380,330
|
|
20241007,105300,2220929830,5370,5380,5380,5360,1583
|
|
20241007,105200,2212440410,5370,5380,5380,5360,1489
|
|
20241007,105100,2204440680,5350,5400,5400,5350,3449
|
|
20241007,105000,2185913950,5400,5410,5410,5400,684
|
|
20241007,104900,2182218540,5420,5420,5430,5400,1173
|
|
20241007,104800,2175857290,5420,5410,5430,5410,471
|
|
20241007,104700,2173303850,5410,5390,5410,5380,5495
|
|
20241007,104600,2143708760,5400,5410,5410,5400,709
|
|
20241007,104500,2139873590,5410,5410,5450,5400,6255
|
|
20241007,104400,2105959320,5410,5430,5430,5400,569
|
|
20241007,104300,2102880740,5440,5410,5440,5410,8229
|
|
20241007,104200,2058210810,5410,5410,5410,5390,2941
|
|
20241007,104100,2042329030,5380,5400,5410,5380,1355
|
|
20241007,104000,2035025360,5410,5400,5410,5400,239
|
|
20241007,103900,2033732700,5400,5410,5410,5390,2391
|
|
20241007,103800,2020819630,5400,5410,5410,5400,1627
|
|
20241007,103700,2012032940,5400,5410,5410,5380,1751
|
|
20241007,103600,2002578220,5420,5430,5430,5420,1331
|
|
20241007,103500,1995355840,5420,5420,5440,5410,770
|
|
20241007,103400,1991180550,5430,5440,5440,5430,1368
|
|
20241007,103300,1983750080,5430,5420,5440,5410,4622
|
|
20241007,103200,1958649460,5420,5420,5420,5410,1398
|
|
20241007,103100,1951072310,5410,5390,5420,5390,8821
|
|
20241007,103000,1903379830,5390,5400,5400,5380,744
|
|
20241007,102900,1899370320,5380,5400,5400,5380,2930
|
|
20241007,102800,1883574550,5390,5410,5410,5390,457
|
|
20241007,102700,1881106090,5410,5400,5410,5390,1032
|
|
20241007,102600,1875536390,5400,5420,5420,5400,1299
|
|
20241007,102500,1868510900,5420,5400,5420,5400,1478
|
|
20241007,102400,1860525400,5400,5410,5420,5400,796
|
|
20241007,102300,1856219910,5390,5420,5420,5390,6286
|
|
20241007,102200,1822273540,5420,5420,5420,5420,524
|
|
20241007,102100,1819433460,5420,5400,5420,5390,5314
|
|
20241007,102000,1790700740,5400,5400,5410,5400,1178
|
|
20241007,101900,1784337690,5410,5390,5410,5380,1888
|
|
20241007,101800,1774143790,5390,5390,5410,5380,5370
|
|
20241007,101700,1745146570,5390,5420,5420,5390,1030
|
|
20241007,101600,1739579140,5420,5420,5420,5400,3114
|
|
20241007,101500,1722708360,5420,5360,5430,5360,37821
|
|
20241007,101400,1518542980,5360,5370,5370,5360,260
|
|
20241007,101300,1517146800,5370,5370,5370,5360,362
|
|
20241007,101200,1515204530,5360,5360,5370,5350,3201
|
|
20241007,101100,1498020510,5350,5370,5370,5340,5119
|
|
20241007,101000,1470658800,5370,5350,5380,5350,1400
|
|
20241007,100900,1463152090,5360,5390,5390,5350,3482
|
|
20241007,100800,1444448290,5390,5360,5390,5360,3293
|
|
20241007,100700,1426703790,5370,5380,5390,5360,2239
|
|
20241007,100600,1414696980,5390,5380,5390,5360,9862
|
|
20241007,100500,1361726270,5370,5380,5380,5350,2826
|
|
20241007,100400,1346563350,5380,5400,5400,5370,6072
|
|
20241007,100300,1313863180,5400,5360,5400,5350,7982
|
|
20241007,100200,1270899990,5350,5330,5350,5330,5266
|
|
20241007,100100,1242746750,5330,5320,5340,5310,1627
|
|
20241007,100000,1234074300,5320,5310,5330,5310,2597
|
|
20241007,095900,1220258400,5310,5320,5320,5300,1233
|
|
20241007,095800,1213709860,5320,5310,5330,5300,1934
|
|
20241007,095700,1203437610,5290,5290,5310,5290,14758
|
|
20241007,095600,1125268060,5290,5270,5290,5260,10397
|
|
20241007,095500,1070369940,5230,5230,5260,5230,14417
|
|
20241007,095400,994692430,5230,5230,5230,5210,1357
|
|
20241007,095300,987605340,5230,5200,5230,5200,1133
|
|
20241007,095200,981704900,5200,5200,5200,5190,1533
|
|
20241007,095100,973736150,5230,5220,5230,5200,1078
|
|
20241007,095000,968128560,5200,5210,5210,5200,1562
|
|
20241007,094900,960000650,5210,5200,5210,5190,564
|
|
20241007,094800,957067400,5190,5200,5200,5180,285
|
|
20241007,094700,955586570,5180,5200,5200,5180,11
|
|
20241007,094600,955529390,5180,5180,5180,5170,3032
|
|
20241007,094500,939841980,5170,5200,5240,5170,3283
|
|
20241007,094400,922767090,5200,5180,5250,5170,6226
|
|
20241007,094300,890328950,5190,5200,5200,5180,694
|
|
20241007,094200,886728270,5170,5230,5250,5170,18419
|
|
20241007,094100,790952670,5230,5240,5240,5220,1909
|
|
20241007,094000,780965140,5240,5240,5250,5210,891
|
|
20241007,093900,776292300,5240,5250,5260,5200,24832
|
|
20241007,093800,646973540,5250,5260,5260,5250,462
|
|
20241007,093700,644547840,5260,5260,5270,5250,731
|
|
20241007,093600,640702990,5260,5250,5290,5250,3867
|
|
20241007,093500,620342890,5250,5210,5280,5210,19163
|
|
20241007,093400,519869220,5220,5210,5220,5200,3761
|
|
20241007,093300,500273020,5210,5210,5210,5190,308
|
|
20241007,093200,498668380,5210,5200,5210,5190,1461
|
|
20241007,093100,491065110,5200,5200,5200,5190,1476
|
|
20241007,093000,483399920,5200,5200,5200,5190,1055
|
|
20241007,092900,477914550,5190,5190,5200,5190,12
|
|
20241007,092800,477852170,5190,5180,5210,5180,1530
|
|
20241007,092700,469885910,5190,5200,5210,5190,1739
|
|
20241007,092600,460851790,5210,5210,5210,5190,1752
|
|
20241007,092500,451729900,5210,5170,5210,5170,9165
|
|
20241007,092400,404077040,5170,5180,5180,5140,1234
|
|
20241007,092300,397685020,5140,5170,5180,5140,5218
|
|
20241007,092200,370761760,5180,5180,5190,5180,3222
|
|
20241007,092100,354049710,5180,5190,5190,5170,215
|
|
20241007,092000,352935280,5170,5190,5190,5160,4467
|
|
20241007,091900,329772150,5190,5180,5190,5160,1463
|
|
20241007,091800,322195390,5180,5180,5180,5160,316
|
|
20241007,091700,320562250,5180,5190,5190,5180,7440
|
|
20241007,091600,281963510,5180,5150,5180,5150,2915
|
|
20241007,091500,266903610,5150,5140,5160,5130,4087
|
|
20241007,091400,245892940,5130,5140,5150,5130,2168
|
|
20241007,091300,234757580,5140,5160,5160,5140,4130
|
|
20241007,091200,213497970,5160,5190,5200,5160,3251
|
|
20241007,091100,196657460,5200,5150,5200,5150,5443
|
|
20241007,091000,168465870,5130,5130,5160,5130,6122
|
|
20241007,090900,136959760,5130,5100,5140,5100,2780
|
|
20241007,090800,122742470,5090,5100,5100,5090,1551
|
|
20241007,090700,114833050,5100,5090,5100,5070,3038
|
|
20241007,090600,99365440,5090,5060,5100,5060,976
|
|
20241007,090500,94396870,5090,5070,5090,5050,7142
|
|
20241007,090400,58145940,5080,5070,5080,5070,352
|
|
20241007,090300,56357880,5080,5060,5080,5050,319
|
|
20241007,090200,54744190,5050,5050,5060,5050,3588
|
|
20241007,090100,36609760,5060,5060,5060,5060,288
|
|
20241007,090000,35152480,5090,5060,5090,5040,6945
|