665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,200200,2593671530,5400,5400,5400,5400,9533
|
|
20241002,200100,2593671530,5400,5400,5400,5400,0
|
|
20241002,200000,2593671530,5400,5400,5400,5400,0
|
|
20241002,195900,2593671530,5400,5400,5400,5400,0
|
|
20241002,195800,2593671530,5400,5400,5400,5400,0
|
|
20241002,195700,2593671530,5400,5400,5400,5400,0
|
|
20241002,195600,2593671530,5400,5400,5400,5400,0
|
|
20241002,195500,2593671530,5400,5400,5400,5400,0
|
|
20241002,195400,2593671530,5400,5400,5400,5400,0
|
|
20241002,195300,2593671530,5400,5400,5400,5400,0
|
|
20241002,195200,2593671530,5400,5400,5400,5400,0
|
|
20241002,195100,2593671530,5400,5400,5400,5400,0
|
|
20241002,195000,2593671530,5400,5400,5400,5400,0
|
|
20241002,194900,2593671530,5400,5400,5400,5400,0
|
|
20241002,194800,2593671530,5400,5400,5400,5400,0
|
|
20241002,194700,2593671530,5400,5400,5400,5400,0
|
|
20241002,194600,2593671530,5400,5400,5400,5400,0
|
|
20241002,194500,2593671530,5400,5400,5400,5400,0
|
|
20241002,194400,2593671530,5400,5400,5400,5400,0
|
|
20241002,194300,2593671530,5400,5400,5400,5400,0
|
|
20241002,194200,2593671530,5400,5400,5400,5400,0
|
|
20241002,194100,2593671530,5400,5400,5400,5400,0
|
|
20241002,194000,2593671530,5400,5400,5400,5400,0
|
|
20241002,193900,2593671530,5400,5400,5400,5400,0
|
|
20241002,193800,2593671530,5400,5400,5400,5400,0
|
|
20241002,193700,2593671530,5400,5400,5400,5400,0
|
|
20241002,193600,2593671530,5400,5400,5400,5400,0
|
|
20241002,193500,2593671530,5400,5400,5400,5400,0
|
|
20241002,193400,2593671530,5400,5400,5400,5400,0
|
|
20241002,193300,2593671530,5400,5400,5400,5400,0
|
|
20241002,193200,2593671530,5400,5400,5400,5400,9533
|
|
20241002,193100,2593671530,5400,5400,5400,5400,0
|
|
20241002,193000,2593671530,5400,5400,5400,5400,0
|
|
20241002,192900,2593671530,5400,5400,5400,5400,0
|
|
20241002,192800,2593671530,5400,5400,5400,5400,0
|
|
20241002,192700,2593671530,5400,5400,5400,5400,0
|
|
20241002,192600,2593671530,5400,5400,5400,5400,0
|
|
20241002,192500,2593671530,5400,5400,5400,5400,0
|
|
20241002,192400,2593671530,5400,5400,5400,5400,0
|
|
20241002,192300,2593671530,5400,5400,5400,5400,0
|
|
20241002,192200,2593671530,5400,5400,5400,5400,0
|
|
20241002,192100,2593671530,5400,5400,5400,5400,0
|
|
20241002,192000,2593671530,5400,5400,5400,5400,0
|
|
20241002,191900,2593671530,5400,5400,5400,5400,0
|
|
20241002,191800,2593671530,5400,5400,5400,5400,0
|
|
20241002,191700,2593671530,5400,5400,5400,5400,0
|
|
20241002,191600,2593671530,5400,5400,5400,5400,0
|
|
20241002,191500,2593671530,5400,5400,5400,5400,0
|
|
20241002,191400,2593671530,5400,5400,5400,5400,0
|
|
20241002,191300,2593671530,5400,5400,5400,5400,0
|
|
20241002,191200,2593671530,5400,5400,5400,5400,0
|
|
20241002,191100,2593671530,5400,5400,5400,5400,0
|
|
20241002,191000,2593671530,5400,5400,5400,5400,0
|
|
20241002,190900,2593671530,5400,5400,5400,5400,0
|
|
20241002,190800,2593671530,5400,5400,5400,5400,0
|
|
20241002,190700,2593671530,5400,5400,5400,5400,0
|
|
20241002,190600,2593671530,5400,5400,5400,5400,0
|
|
20241002,190500,2593671530,5400,5400,5400,5400,0
|
|
20241002,190400,2593671530,5400,5400,5400,5400,0
|
|
20241002,190300,2593671530,5400,5400,5400,5400,0
|
|
20241002,190200,2593671530,5400,5400,5400,5400,9533
|
|
20241002,190100,2593671530,5400,5400,5400,5400,0
|
|
20241002,190000,2593671530,5400,5400,5400,5400,0
|
|
20241002,185900,2593671530,5400,5400,5400,5400,0
|
|
20241002,185800,2593671530,5400,5400,5400,5400,0
|
|
20241002,185700,2593671530,5400,5400,5400,5400,0
|
|
20241002,185600,2593671530,5400,5400,5400,5400,0
|
|
20241002,185500,2593671530,5400,5400,5400,5400,0
|
|
20241002,185400,2593671530,5400,5400,5400,5400,0
|
|
20241002,185300,2593671530,5400,5400,5400,5400,0
|
|
20241002,185200,2593671530,5400,5400,5400,5400,0
|
|
20241002,185100,2593671530,5400,5400,5400,5400,0
|
|
20241002,185000,2593671530,5400,5400,5400,5400,0
|
|
20241002,184900,2593671530,5400,5400,5400,5400,0
|
|
20241002,184800,2593671530,5400,5400,5400,5400,0
|
|
20241002,184700,2593671530,5400,5400,5400,5400,0
|
|
20241002,184600,2593671530,5400,5400,5400,5400,0
|
|
20241002,184500,2593671530,5400,5400,5400,5400,0
|
|
20241002,184400,2593671530,5400,5400,5400,5400,0
|
|
20241002,184300,2593671530,5400,5400,5400,5400,0
|
|
20241002,184200,2593671530,5400,5400,5400,5400,0
|
|
20241002,184100,2593671530,5400,5400,5400,5400,0
|
|
20241002,184000,2593671530,5400,5400,5400,5400,0
|
|
20241002,183900,2593671530,5400,5400,5400,5400,0
|
|
20241002,183800,2593671530,5400,5400,5400,5400,0
|
|
20241002,183700,2593671530,5400,5400,5400,5400,0
|
|
20241002,183600,2593671530,5400,5400,5400,5400,0
|
|
20241002,183500,2593671530,5400,5400,5400,5400,0
|
|
20241002,183400,2593671530,5400,5400,5400,5400,0
|
|
20241002,183300,2593671530,5400,5400,5400,5400,0
|
|
20241002,183200,2593671530,5400,5400,5400,5400,9533
|
|
20241002,183100,2593671530,5400,5400,5400,5400,0
|
|
20241002,183000,2593671530,5400,5400,5400,5400,0
|
|
20241002,182900,2593671530,5400,5400,5400,5400,0
|
|
20241002,182800,2593671530,5400,5400,5400,5400,0
|
|
20241002,182700,2593671530,5400,5400,5400,5400,0
|
|
20241002,182600,2593671530,5400,5400,5400,5400,0
|
|
20241002,182500,2593671530,5400,5400,5400,5400,0
|
|
20241002,182400,2593671530,5400,5400,5400,5400,0
|
|
20241002,182300,2593671530,5400,5400,5400,5400,0
|
|
20241002,182200,2593671530,5400,5400,5400,5400,0
|
|
20241002,182100,2593671530,5400,5400,5400,5400,0
|
|
20241002,182000,2593671530,5400,5400,5400,5400,0
|
|
20241002,181900,2593671530,5400,5400,5400,5400,0
|
|
20241002,181800,2593671530,5400,5400,5400,5400,0
|
|
20241002,181700,2593671530,5400,5400,5400,5400,0
|
|
20241002,181600,2593671530,5400,5400,5400,5400,0
|
|
20241002,181500,2593671530,5400,5400,5400,5400,0
|
|
20241002,181400,2593671530,5400,5400,5400,5400,0
|
|
20241002,181300,2593671530,5400,5400,5400,5400,0
|
|
20241002,181200,2593671530,5400,5400,5400,5400,0
|
|
20241002,181100,2593671530,5400,5400,5400,5400,0
|
|
20241002,181000,2593671530,5400,5400,5400,5400,0
|
|
20241002,180900,2593671530,5400,5400,5400,5400,0
|
|
20241002,180800,2593671530,5400,5400,5400,5400,0
|
|
20241002,180700,2593671530,5400,5400,5400,5400,0
|
|
20241002,180600,2593671530,5400,5400,5400,5400,0
|
|
20241002,180500,2593671530,5400,5400,5400,5400,0
|
|
20241002,180400,2593671530,5400,5400,5400,5400,0
|
|
20241002,180300,2593671530,5400,5400,5400,5400,0
|
|
20241002,180200,2593671530,5400,5400,5400,5400,9533
|
|
20241002,180100,2593671530,5400,5400,5400,5400,0
|
|
20241002,180000,2593671530,5400,5400,5400,5400,0
|
|
20241002,175900,2593671530,5400,5400,5400,5400,0
|
|
20241002,175800,2593671530,5400,5400,5400,5400,0
|
|
20241002,175700,2593671530,5400,5400,5400,5400,0
|
|
20241002,175600,2593671530,5400,5400,5400,5400,0
|
|
20241002,175500,2593671530,5400,5400,5400,5400,0
|
|
20241002,175400,2593671530,5400,5400,5400,5400,0
|
|
20241002,175300,2593671530,5400,5400,5400,5400,0
|
|
20241002,175200,2593671530,5400,5400,5400,5400,0
|
|
20241002,175100,2593671530,5400,5400,5400,5400,0
|
|
20241002,175000,2593671530,5400,5400,5400,5400,0
|
|
20241002,174900,2593671530,5400,5400,5400,5400,0
|
|
20241002,174800,2593671530,5400,5400,5400,5400,0
|
|
20241002,174700,2593671530,5400,5400,5400,5400,0
|
|
20241002,174600,2593671530,5400,5400,5400,5400,0
|
|
20241002,174500,2593671530,5400,5400,5400,5400,0
|
|
20241002,174400,2593671530,5400,5400,5400,5400,0
|
|
20241002,174300,2593671530,5400,5400,5400,5400,0
|
|
20241002,174200,2593671530,5400,5400,5400,5400,0
|
|
20241002,174100,2593671530,5400,5400,5400,5400,0
|
|
20241002,174000,2593671530,5400,5400,5400,5400,0
|
|
20241002,173900,2593671530,5400,5400,5400,5400,0
|
|
20241002,173800,2593671530,5400,5400,5400,5400,0
|
|
20241002,173700,2593671530,5400,5400,5400,5400,0
|
|
20241002,173600,2593671530,5400,5400,5400,5400,0
|
|
20241002,173500,2593671530,5400,5400,5400,5400,0
|
|
20241002,173400,2593671530,5400,5400,5400,5400,0
|
|
20241002,173300,2593671530,5400,5400,5400,5400,0
|
|
20241002,173200,2593671530,5400,5400,5400,5400,9533
|
|
20241002,173100,2593671530,5400,5400,5400,5400,0
|
|
20241002,173000,2593671530,5400,5400,5400,5400,0
|
|
20241002,172900,2593671530,5400,5400,5400,5400,0
|
|
20241002,172800,2593671530,5400,5400,5400,5400,0
|
|
20241002,172700,2593671530,5400,5400,5400,5400,0
|
|
20241002,172600,2593671530,5400,5400,5400,5400,0
|
|
20241002,172500,2593671530,5400,5400,5400,5400,0
|
|
20241002,172400,2593671530,5400,5400,5400,5400,0
|
|
20241002,172300,2593671530,5400,5400,5400,5400,0
|
|
20241002,172200,2593671530,5400,5400,5400,5400,0
|
|
20241002,172100,2593671530,5400,5400,5400,5400,0
|
|
20241002,172000,2593671530,5400,5400,5400,5400,0
|
|
20241002,171900,2593671530,5400,5400,5400,5400,0
|
|
20241002,171800,2593671530,5400,5400,5400,5400,0
|
|
20241002,171700,2593671530,5400,5400,5400,5400,0
|
|
20241002,171600,2593671530,5400,5400,5400,5400,0
|
|
20241002,171500,2593671530,5400,5400,5400,5400,0
|
|
20241002,171400,2593671530,5400,5400,5400,5400,0
|
|
20241002,171300,2593671530,5400,5400,5400,5400,0
|
|
20241002,171200,2593671530,5400,5400,5400,5400,0
|
|
20241002,171100,2593671530,5400,5400,5400,5400,0
|
|
20241002,171000,2593671530,5400,5400,5400,5400,0
|
|
20241002,170900,2593671530,5400,5400,5400,5400,0
|
|
20241002,170800,2593671530,5400,5400,5400,5400,0
|
|
20241002,170700,2593671530,5400,5400,5400,5400,0
|
|
20241002,170600,2593671530,5400,5400,5400,5400,0
|
|
20241002,170500,2593671530,5400,5400,5400,5400,0
|
|
20241002,170400,2593671530,5400,5400,5400,5400,0
|
|
20241002,170300,2593671530,5400,5400,5400,5400,0
|
|
20241002,170200,2593671530,5400,5400,5400,5400,9533
|
|
20241002,170100,2593671530,5400,5400,5400,5400,0
|
|
20241002,170000,2593671530,5400,5400,5400,5400,0
|
|
20241002,165900,2593671530,5400,5400,5400,5400,0
|
|
20241002,165800,2593671530,5400,5400,5400,5400,0
|
|
20241002,165700,2593671530,5400,5400,5400,5400,0
|
|
20241002,165600,2593671530,5400,5400,5400,5400,0
|
|
20241002,165500,2593671530,5400,5400,5400,5400,0
|
|
20241002,165400,2593671530,5400,5400,5400,5400,0
|
|
20241002,165300,2593671530,5400,5400,5400,5400,0
|
|
20241002,165200,2593671530,5400,5400,5400,5400,0
|
|
20241002,165100,2593671530,5400,5400,5400,5400,0
|
|
20241002,165000,2593671530,5400,5400,5400,5400,0
|
|
20241002,164900,2593671530,5400,5400,5400,5400,0
|
|
20241002,164800,2593671530,5400,5400,5400,5400,0
|
|
20241002,164700,2593671530,5400,5400,5400,5400,0
|
|
20241002,164600,2593671530,5400,5400,5400,5400,0
|
|
20241002,164500,2593671530,5400,5400,5400,5400,0
|
|
20241002,164400,2593671530,5400,5400,5400,5400,0
|
|
20241002,164300,2593671530,5400,5400,5400,5400,0
|
|
20241002,164200,2593671530,5400,5400,5400,5400,0
|
|
20241002,164100,2593671530,5400,5400,5400,5400,0
|
|
20241002,164000,2593671530,5400,5400,5400,5400,0
|
|
20241002,163900,2593671530,5400,5400,5400,5400,0
|
|
20241002,163800,2593671530,5400,5400,5400,5400,0
|
|
20241002,163700,2593671530,5400,5400,5400,5400,0
|
|
20241002,163600,2593671530,5400,5400,5400,5400,0
|
|
20241002,163500,2593671530,5400,5400,5400,5400,0
|
|
20241002,163400,2593671530,5400,5400,5400,5400,0
|
|
20241002,163300,2593671530,5400,5400,5400,5400,0
|
|
20241002,163200,2593671530,5400,5400,5400,5400,9533
|
|
20241002,163100,2593671530,5400,5400,5400,5400,0
|
|
20241002,163000,2593671530,5400,5400,5400,5400,0
|
|
20241002,162900,2593671530,5400,5400,5400,5400,0
|
|
20241002,162800,2593671530,5400,5400,5400,5400,0
|
|
20241002,162700,2593671530,5400,5400,5400,5400,0
|
|
20241002,162600,2593671530,5400,5400,5400,5400,0
|
|
20241002,162500,2593671530,5400,5400,5400,5400,0
|
|
20241002,162400,2593671530,5400,5400,5400,5400,0
|
|
20241002,162300,2593671530,5400,5400,5400,5400,0
|
|
20241002,162200,2593671530,5400,5400,5400,5400,0
|
|
20241002,162100,2593671530,5400,5400,5400,5400,0
|
|
20241002,162000,2593671530,5400,5400,5400,5400,0
|
|
20241002,161900,2593671530,5400,5400,5400,5400,0
|
|
20241002,161800,2593671530,5400,5400,5400,5400,0
|
|
20241002,161700,2593671530,5400,5400,5400,5400,0
|
|
20241002,161600,2593671530,5400,5400,5400,5400,0
|
|
20241002,161500,2593671530,5400,5400,5400,5400,0
|
|
20241002,161400,2593671530,5400,5400,5400,5400,0
|
|
20241002,161300,2593671530,5400,5400,5400,5400,0
|
|
20241002,161200,2593671530,5400,5400,5400,5400,0
|
|
20241002,161100,2593671530,5400,5400,5400,5400,0
|
|
20241002,161000,2593671530,5400,5400,5400,5400,0
|
|
20241002,160900,2593671530,5400,5400,5400,5400,0
|
|
20241002,160800,2593671530,5400,5400,5400,5400,0
|
|
20241002,160700,2593671530,5400,5400,5400,5400,0
|
|
20241002,160600,2593671530,5400,5400,5400,5400,0
|
|
20241002,160500,2593671530,5400,5400,5400,5400,0
|
|
20241002,160400,2593671530,5400,5400,5400,5400,0
|
|
20241002,160300,2593671530,5400,5400,5400,5400,0
|
|
20241002,160200,2593671530,5400,5400,5400,5400,9533
|
|
20241002,160100,2593671530,5400,5400,5400,5400,0
|
|
20241002,160000,2593671530,5400,5400,5400,5400,0
|
|
20241002,155900,2593671530,5400,5400,5400,5400,0
|
|
20241002,155800,2593671530,5400,5400,5400,5400,0
|
|
20241002,155700,2593671530,5400,5400,5400,5400,0
|
|
20241002,155600,2593671530,5400,5400,5400,5400,0
|
|
20241002,155500,2593671530,5400,5400,5400,5400,0
|
|
20241002,155400,2593671530,5400,5400,5400,5400,0
|
|
20241002,155300,2593671530,5400,5400,5400,5400,0
|
|
20241002,155200,2593671530,5400,5400,5400,5400,0
|
|
20241002,155100,2593671530,5400,5400,5400,5400,0
|
|
20241002,155000,2593671530,5400,5400,5400,5400,0
|
|
20241002,154900,2593671530,5400,5400,5400,5400,0
|
|
20241002,154800,2593671530,5400,5400,5400,5400,0
|
|
20241002,154700,2593671530,5400,5400,5400,5400,0
|
|
20241002,154600,2593671530,5400,5400,5400,5400,0
|
|
20241002,154500,2593671530,5400,5400,5400,5400,0
|
|
20241002,154400,2593671530,5400,5400,5400,5400,0
|
|
20241002,154300,2593671530,5400,5400,5400,5400,0
|
|
20241002,154200,2593671530,5400,5400,5400,5400,0
|
|
20241002,154100,2593671530,5400,5400,5400,5400,0
|
|
20241002,154000,2593671530,5400,5400,5400,5400,0
|
|
20241002,153900,2593671530,5400,5400,5400,5400,0
|
|
20241002,153800,2593671530,5400,5400,5400,5400,0
|
|
20241002,153700,2593671530,5400,5400,5400,5400,0
|
|
20241002,153600,2593671530,5400,5400,5400,5400,0
|
|
20241002,153500,2593671530,5400,5400,5400,5400,0
|
|
20241002,153400,2593671530,5400,5400,5400,5400,0
|
|
20241002,153300,2593671530,5400,5400,5400,5400,0
|
|
20241002,153200,2593671530,5400,5400,5400,5400,9533
|
|
20241002,153100,2593671530,5400,5400,5400,5400,0
|
|
20241002,153000,2593671530,5400,5400,5400,5400,9533
|
|
20241002,152900,2542193330,5510,5510,5510,5510,0
|
|
20241002,152800,2542193330,5510,5510,5510,5510,0
|
|
20241002,152700,2542193330,5510,5510,5510,5510,0
|
|
20241002,152600,2542193330,5510,5510,5510,5510,0
|
|
20241002,152500,2542193330,5510,5510,5510,5510,0
|
|
20241002,152400,2542193330,5510,5510,5510,5510,0
|
|
20241002,152300,2542193330,5510,5510,5510,5510,0
|
|
20241002,152200,2542193330,5510,5510,5510,5510,0
|
|
20241002,152100,2542193330,5510,5510,5510,5510,0
|
|
20241002,152000,2542193330,5510,5510,5510,5510,0
|
|
20241002,151900,2542193330,5510,5450,5510,5450,653
|
|
20241002,151800,2538629930,5450,5430,5450,5430,19
|
|
20241002,151700,2538526600,5420,5420,5430,5410,1475
|
|
20241002,151600,2530523290,5430,5420,5430,5420,436
|
|
20241002,151500,2528158420,5430,5420,5430,5420,1044
|
|
20241002,151400,2522497300,5420,5410,5420,5410,786
|
|
20241002,151300,2518239790,5420,5420,5450,5410,1622
|
|
20241002,151200,2509445270,5420,5430,5430,5410,787
|
|
20241002,151100,2505178520,5430,5410,5430,5400,791
|
|
20241002,151000,2500901680,5430,5410,5440,5410,900
|
|
20241002,150900,2496021890,5440,5410,5440,5410,1058
|
|
20241002,150800,2490292390,5410,5410,5430,5400,896
|
|
20241002,150700,2485442060,5400,5420,5430,5400,1005
|
|
20241002,150600,2480004990,5440,5420,5460,5400,1447
|
|
20241002,150500,2472162530,5420,5420,5420,5400,7994
|
|
20241002,150400,2428873820,5430,5420,5430,5420,263
|
|
20241002,150300,2427448340,5430,5430,5430,5430,1122
|
|
20241002,150200,2421355880,5420,5430,5430,5420,1743
|
|
20241002,150100,2411906740,5430,5430,5430,5430,89
|
|
20241002,150000,2411423470,5440,5440,5440,5430,1683
|
|
20241002,145900,2402276790,5440,5430,5450,5430,654
|
|
20241002,145800,2398724390,5430,5430,5430,5430,1343
|
|
20241002,145700,2391431900,5430,5430,5430,5430,1290
|
|
20241002,145600,2384427200,5450,5440,5460,5430,902
|
|
20241002,145500,2379516930,5440,5460,5460,5440,1013
|
|
20241002,145400,2373994320,5500,5460,5500,5460,1111
|
|
20241002,145300,2367916440,5460,5440,5460,5430,932
|
|
20241002,145200,2362848260,5430,5450,5450,5430,762
|
|
20241002,145100,2358708380,5440,5450,5450,5430,1142
|
|
20241002,145000,2352497510,5430,5460,5460,5430,1262
|
|
20241002,144900,2345627820,5460,5450,5500,5450,349
|
|
20241002,144800,2343723920,5440,5460,5460,5440,1567
|
|
20241002,144700,2335192040,5440,5460,5460,5440,522
|
|
20241002,144600,2332347140,5490,5460,5500,5460,842
|
|
20241002,144500,2327748710,5460,5460,5460,5460,1230
|
|
20241002,144400,2321032910,5460,5440,5460,5430,1056
|
|
20241002,144300,2315290650,5440,5450,5470,5440,1997
|
|
20241002,144200,2304421520,5450,5460,5470,5450,266
|
|
20241002,144100,2302971760,5470,5440,5470,5440,961
|
|
20241002,144000,2297741250,5440,5470,5470,5440,1599
|
|
20241002,143900,2289034640,5450,5490,5490,5450,421
|
|
20241002,143800,2286724530,5500,5460,5500,5440,1111
|
|
20241002,143700,2280661570,5460,5480,5480,5460,1362
|
|
20241002,143600,2273224810,5470,5480,5480,5470,787
|
|
20241002,143500,2268919230,5490,5470,5490,5470,262
|
|
20241002,143400,2267486070,5470,5470,5470,5470,1045
|
|
20241002,143300,2261769920,5470,5470,5470,5470,1305
|
|
20241002,143200,2254631570,5470,5470,5480,5470,1217
|
|
20241002,143100,2247972300,5490,5450,5490,5450,833
|
|
20241002,143000,2243427150,5450,5490,5490,5450,765
|
|
20241002,142900,2239254390,5490,5450,5490,5450,860
|
|
20241002,142800,2234545010,5450,5450,5450,5450,1044
|
|
20241002,142700,2228855210,5450,5450,5450,5450,976
|
|
20241002,142600,2223536010,5450,5450,5450,5450,885
|
|
20241002,142500,2218712760,5450,5430,5450,5430,1294
|
|
20241002,142400,2211678730,5430,5460,5460,5430,1641
|
|
20241002,142300,2202751290,5460,5490,5500,5460,255
|
|
20241002,142200,2201357400,5500,5450,5500,5440,1542
|
|
20241002,142100,2192953660,5450,5460,5460,5450,1305
|
|
20241002,142000,2185838260,5460,5470,5470,5450,1043
|
|
20241002,141900,2180145850,5470,5480,5480,5450,1327
|
|
20241002,141800,2172891270,5480,5490,5490,5460,408
|
|
20241002,141700,2170659950,5490,5460,5490,5460,1567
|
|
20241002,141600,2162104100,5460,5470,5470,5460,261
|
|
20241002,141500,2160676810,5470,5460,5470,5460,1157
|
|
20241002,141400,2154356470,5460,5480,5480,5460,1422
|
|
20241002,141300,2146588420,5480,5480,5480,5480,238
|
|
20241002,141200,2145284180,5470,5470,5470,5470,1305
|
|
20241002,141100,2138145830,5470,5490,5490,5460,1326
|
|
20241002,141000,2130896350,5490,5460,5490,5460,1039
|
|
20241002,140900,2125219780,5460,5480,5480,5460,913
|
|
20241002,140800,2120230680,5480,5470,5480,5470,904
|
|
20241002,140700,2115283020,5470,5470,5480,5470,803
|
|
20241002,140600,2110888980,5470,5470,5470,5470,796
|
|
20241002,140500,2106534860,5470,5470,5470,5470,802
|
|
20241002,140400,2102147920,5470,5470,5470,5460,1535
|
|
20241002,140300,2093754080,5470,5480,5480,5470,1044
|
|
20241002,140200,2088040790,5470,5480,5480,5470,552
|
|
20241002,140100,2085017540,5480,5480,5480,5480,522
|
|
20241002,140000,2082156980,5480,5470,5490,5470,1853
|
|
20241002,135900,2072007730,5470,5470,5470,5470,622
|
|
20241002,135800,2068605390,5470,5460,5470,5460,1044
|
|
20241002,135700,2062902540,5460,5470,5470,5460,2838
|
|
20241002,135600,2047401840,5470,5470,5470,5470,1634
|
|
20241002,135500,2038463860,5480,5480,5480,5480,510
|
|
20241002,135400,2035669060,5490,5470,5490,5460,1088
|
|
20241002,135300,2029707770,5470,5470,5470,5470,783
|
|
20241002,135200,2025424760,5470,5470,5470,5470,1044
|
|
20241002,135100,2019714080,5470,5470,5470,5470,783
|
|
20241002,135000,2015431070,5470,5470,5490,5470,8191
|
|
20241002,134900,1970614520,5480,5480,5480,5480,405
|
|
20241002,134800,1968395120,5490,5470,5490,5470,527
|
|
20241002,134700,1965512360,5470,5470,5470,5470,1044
|
|
20241002,134600,1959801680,5470,5480,5490,5470,1305
|
|
20241002,134500,1952658090,5480,5490,5490,5480,937
|
|
20241002,134400,1947516570,5490,5490,5490,5490,501
|
|
20241002,134300,1944766080,5490,5490,5490,5490,1653
|
|
20241002,134200,1935691110,5500,5500,5500,5500,435
|
|
20241002,134100,1933298610,5500,5500,5500,5500,944
|
|
20241002,134000,1928106610,5500,5500,5500,5500,622
|
|
20241002,133900,1924685610,5500,5500,5500,5500,1347
|
|
20241002,133800,1917277110,5500,5490,5500,5490,921
|
|
20241002,133700,1912220250,5490,5490,5490,5490,1566
|
|
20241002,133600,1903622910,5490,5530,5530,5490,523
|
|
20241002,133500,1900751600,5490,5490,5530,5480,2889
|
|
20241002,133400,1884895930,5490,5490,5500,5490,1486
|
|
20241002,133300,1876728200,5500,5490,5500,5490,600
|
|
20241002,133200,1873430810,5490,5480,5500,5480,3653
|
|
20241002,133100,1853361660,5480,5490,5500,5480,1868
|
|
20241002,133000,1843114360,5510,5500,5520,5480,1419
|
|
20241002,132900,1835320260,5490,5480,5520,5470,3873
|
|
20241002,132800,1814074480,5520,5520,5520,5480,1652
|
|
20241002,132700,1804995890,5520,5500,5520,5480,1984
|
|
20241002,132600,1794099410,5500,5510,5510,5500,28
|
|
20241002,132500,1793945390,5510,5510,5510,5510,1044
|
|
20241002,132400,1788192950,5510,5510,5520,5510,1200
|
|
20241002,132300,1781579340,5510,5510,5530,5510,1044
|
|
20241002,132200,1775825320,5510,5520,5520,5510,1322
|
|
20241002,132100,1768533730,5520,5530,5540,5520,1405
|
|
20241002,132000,1760769780,5540,5530,5540,5530,262
|
|
20241002,131900,1759320910,5550,5530,5550,5530,1248
|
|
20241002,131800,1752414120,5540,5550,5550,5530,943
|
|
20241002,131700,1747189790,5550,5570,5570,5550,1416
|
|
20241002,131600,1739326660,5560,5570,5570,5560,1537
|
|
20241002,131500,1730767820,5570,5570,5580,5570,1806
|
|
20241002,131400,1720703390,5580,5580,5580,5580,282
|
|
20241002,131300,1719129830,5590,5580,5590,5580,882
|
|
20241002,131200,1714207280,5580,5580,5580,5580,1305
|
|
20241002,131100,1706925380,5590,5580,5590,5580,383
|
|
20241002,131000,1704787020,5580,5580,5580,5580,787
|
|
20241002,130900,1700395560,5580,5580,5580,5580,1044
|
|
20241002,130800,1694570040,5580,5580,5580,5580,1566
|
|
20241002,130700,1685831760,5580,5580,5590,5580,521
|
|
20241002,130600,1682923890,5590,5580,5590,5580,1331
|
|
20241002,130500,1675491430,5580,5590,5590,5580,523
|
|
20241002,130400,1672570470,5610,5580,5610,5580,1079
|
|
20241002,130300,1666525110,5580,5580,5580,5580,1315
|
|
20241002,130200,1659187410,5580,5590,5590,5580,786
|
|
20241002,130100,1654799710,5580,5580,5580,5580,1153
|
|
20241002,130000,1648365970,5590,5590,5590,5590,414
|
|
20241002,125900,1646051710,5590,5590,5590,5590,1044
|
|
20241002,125800,1640215750,5590,5590,5590,5590,984
|
|
20241002,125700,1634715190,5590,5600,5600,5590,2245
|
|
20241002,125600,1622154600,5600,5600,5600,5600,315
|
|
20241002,125500,1620390600,5600,5600,5600,5600,990
|
|
20241002,125400,1614846600,5600,5600,5600,5600,783
|
|
20241002,125300,1610461800,5600,5600,5600,5600,1567
|
|
20241002,125200,1601686600,5600,5620,5620,5600,803
|
|
20241002,125100,1597189400,5620,5600,5620,5600,326
|
|
20241002,125000,1595363760,5600,5600,5600,5600,3242
|
|
20241002,124900,1577208560,5600,5600,5600,5600,0
|
|
20241002,124800,1577208560,5600,5600,5600,5600,618
|
|
20241002,124700,1573747760,5600,5610,5610,5600,324
|
|
20241002,124600,1571930200,5610,5610,5610,5610,1647
|
|
20241002,124500,1562690530,5610,5610,5610,5610,0
|
|
20241002,124400,1562690530,5610,5600,5610,5600,1156
|
|
20241002,124300,1556207980,5600,5600,5600,5600,3851
|
|
20241002,124200,1534642380,5600,5600,5620,5600,4979
|
|
20241002,124100,1506740400,5620,5620,5620,5620,209
|
|
20241002,124000,1505565820,5630,5630,5630,5630,1002
|
|
20241002,123900,1499924560,5630,5630,5630,5630,0
|
|
20241002,123800,1499924560,5630,5630,5630,5630,0
|
|
20241002,123700,1499924560,5630,5630,5640,5600,7941
|
|
20241002,123600,1455353330,5620,5630,5630,5620,85
|
|
20241002,123500,1454875030,5610,5610,5610,5610,0
|
|
20241002,123400,1454875030,5610,5610,5610,5610,0
|
|
20241002,123300,1454875030,5610,5610,5620,5610,633
|
|
20241002,123200,1451318900,5610,5610,5610,5610,95
|
|
20241002,123100,1450785950,5610,5620,5620,5610,388
|
|
20241002,123000,1448608070,5620,5620,5620,5620,390
|
|
20241002,122900,1446416270,5620,5620,5620,5620,634
|
|
20241002,122800,1442853190,5630,5630,5630,5630,0
|
|
20241002,122700,1442853190,5630,5630,5630,5630,299
|
|
20241002,122600,1441169820,5640,5640,5640,5640,1495
|
|
20241002,122500,1432738020,5640,5640,5640,5640,0
|
|
20241002,122400,1432738020,5640,5640,5640,5640,1197
|
|
20241002,122300,1425986940,5640,5640,5640,5640,450
|
|
20241002,122200,1423448940,5650,5650,5650,5650,0
|
|
20241002,122100,1423448940,5650,5650,5650,5650,0
|
|
20241002,122000,1423448940,5650,5630,5650,5630,1912
|
|
20241002,121900,1412684360,5630,5630,5630,5630,0
|
|
20241002,121800,1412684360,5630,5630,5630,5630,0
|
|
20241002,121700,1412684360,5630,5630,5630,5630,96
|
|
20241002,121600,1412143880,5630,5660,5660,5630,994
|
|
20241002,121500,1406540770,5660,5660,5660,5660,0
|
|
20241002,121400,1406540770,5660,5640,5660,5640,198
|
|
20241002,121300,1405423950,5640,5640,5640,5630,2363
|
|
20241002,121200,1392097160,5640,5640,5640,5640,0
|
|
20241002,121100,1392097160,5640,5650,5650,5640,1909
|
|
20241002,121000,1381321580,5650,5650,5650,5650,97
|
|
20241002,120900,1380773530,5660,5660,5660,5660,53
|
|
20241002,120800,1380473550,5660,5660,5660,5660,0
|
|
20241002,120700,1380473550,5660,5660,5660,5660,0
|
|
20241002,120600,1380473550,5660,5660,5660,5660,59
|
|
20241002,120500,1380139610,5660,5660,5660,5660,0
|
|
20241002,120400,1380139610,5660,5660,5660,5660,0
|
|
20241002,120300,1380139610,5660,5660,5660,5660,315
|
|
20241002,120200,1378356710,5660,5650,5660,5650,197
|
|
20241002,120100,1377243590,5650,5650,5650,5650,1499
|
|
20241002,120000,1368774240,5660,5660,5660,5660,0
|
|
20241002,115900,1368774240,5660,5660,5660,5660,299
|
|
20241002,115800,1367081900,5660,5670,5670,5650,332
|
|
20241002,115700,1365204040,5670,5660,5670,5660,102
|
|
20241002,115600,1364626710,5660,5660,5660,5660,1155
|
|
20241002,115500,1358089410,5660,5660,5660,5660,350
|
|
20241002,115400,1356108410,5660,5640,5660,5640,420
|
|
20241002,115300,1353739570,5640,5640,5640,5640,222
|
|
20241002,115200,1352487490,5620,5610,5620,5610,1596
|
|
20241002,115100,1343522770,5610,5610,5610,5610,220
|
|
20241002,115000,1342288570,5620,5610,5620,5600,516
|
|
20241002,114900,1339393660,5610,5600,5610,5600,1020
|
|
20241002,114800,1333678120,5600,5600,5600,5600,186
|
|
20241002,114700,1332636520,5610,5590,5610,5590,513
|
|
20241002,114600,1329768150,5590,5590,5590,5590,209
|
|
20241002,114500,1328599840,5600,5590,5600,5590,1198
|
|
20241002,114400,1321903000,5600,5590,5610,5590,1245
|
|
20241002,114300,1314935690,5600,5600,5600,5600,1619
|
|
20241002,114200,1305869290,5610,5600,5620,5600,2194
|
|
20241002,114100,1293563210,5600,5610,5610,5600,392
|
|
20241002,114000,1291367060,5610,5620,5650,5610,1671
|
|
20241002,113900,1281984010,5620,5600,5620,5600,419
|
|
20241002,113800,1279632480,5620,5610,5620,5610,2130
|
|
20241002,113700,1267680670,5620,5620,5620,5620,3
|
|
20241002,113600,1267663810,5620,5620,5620,5620,1805
|
|
20241002,113500,1257519710,5630,5610,5630,5610,2743
|
|
20241002,113400,1242098960,5620,5620,5620,5620,1264
|
|
20241002,113300,1234995280,5630,5630,5630,5630,898
|
|
20241002,113200,1229939540,5630,5630,5630,5630,67
|
|
20241002,113100,1229562330,5630,5640,5640,5630,501
|
|
20241002,113000,1226741490,5660,5660,5660,5660,25
|
|
20241002,112900,1226599990,5660,5640,5660,5630,288
|
|
20241002,112800,1224978030,5630,5630,5630,5630,389
|
|
20241002,112700,1222787960,5620,5620,5620,5620,286
|
|
20241002,112600,1221180640,5620,5620,5620,5620,398
|
|
20241002,112500,1218943880,5620,5620,5620,5620,1957
|
|
20241002,112400,1207945540,5620,5620,5620,5620,0
|
|
20241002,112300,1207945540,5620,5630,5630,5620,141
|
|
20241002,112200,1207153110,5630,5640,5640,5630,4003
|
|
20241002,112100,1184610160,5640,5630,5640,5630,4
|
|
20241002,112000,1184587630,5640,5640,5640,5640,500
|
|
20241002,111900,1181767630,5640,5640,5640,5640,0
|
|
20241002,111800,1181767630,5640,5640,5640,5630,466
|
|
20241002,111700,1179140430,5640,5640,5640,5640,381
|
|
20241002,111600,1176991590,5640,5640,5640,5640,1
|
|
20241002,111500,1176985950,5640,5640,5650,5640,1924
|
|
20241002,111400,1166124590,5640,5630,5640,5630,633
|
|
20241002,111300,1162559150,5630,5630,5630,5630,300
|
|
20241002,111200,1160870150,5630,5620,5640,5620,426
|
|
20241002,111100,1158470700,5610,5610,5610,5610,286
|
|
20241002,111000,1156866240,5610,5610,5610,5610,383
|
|
20241002,110900,1154717610,5610,5610,5610,5610,287
|
|
20241002,110800,1153107540,5610,5590,5610,5590,903
|
|
20241002,110700,1148047600,5590,5590,5590,5590,861
|
|
20241002,110600,1143234610,5590,5610,5610,5590,900
|
|
20241002,110500,1138200280,5630,5600,5630,5600,144
|
|
20241002,110400,1137393450,5600,5600,5600,5600,765
|
|
20241002,110300,1133109450,5600,5600,5600,5600,0
|
|
20241002,110200,1133109450,5600,5600,5600,5600,287
|
|
20241002,110100,1131502250,5600,5600,5600,5600,287
|
|
20241002,110000,1129895050,5600,5600,5600,5600,286
|
|
20241002,105900,1128293450,5600,5600,5600,5600,474
|
|
20241002,105800,1125639050,5600,5600,5600,5600,196
|
|
20241002,105700,1124541450,5600,5600,5600,5600,286
|
|
20241002,105600,1122939850,5600,5590,5600,5590,672
|
|
20241002,105500,1119181150,5590,5590,5590,5590,327
|
|
20241002,105400,1117353220,5580,5590,5590,5570,2804
|
|
20241002,105300,1101714840,5600,5600,5600,5600,199
|
|
20241002,105200,1100600440,5600,5610,5610,5600,160
|
|
20241002,105100,1099703530,5610,5590,5610,5590,1870
|
|
20241002,105000,1089232310,5610,5610,5610,5610,0
|
|
20241002,104900,1089232310,5610,5610,5610,5610,0
|
|
20241002,104800,1089232310,5610,5610,5610,5610,0
|
|
20241002,104700,1089232310,5610,5600,5610,5590,1695
|
|
20241002,104600,1079755250,5610,5610,5610,5610,42
|
|
20241002,104500,1079519630,5610,5610,5610,5610,0
|
|
20241002,104400,1079519630,5610,5600,5610,5600,269
|
|
20241002,104300,1078012210,5610,5610,5610,5610,922
|
|
20241002,104200,1072839790,5620,5620,5620,5620,312
|
|
20241002,104100,1071086350,5620,5630,5630,5620,84
|
|
20241002,104000,1070613670,5630,5620,5630,5620,292
|
|
20241002,103900,1068972620,5620,5620,5620,5620,417
|
|
20241002,103800,1066629080,5620,5620,5630,5620,472
|
|
20241002,103700,1063975830,5650,5610,5650,5610,1029
|
|
20241002,103600,1058201330,5610,5620,5620,5610,308
|
|
20241002,103500,1056473440,5620,5630,5630,5620,471
|
|
20241002,103400,1053825920,5630,5620,5630,5620,307
|
|
20241002,103300,1052100020,5630,5630,5630,5620,390
|
|
20241002,103200,1049908190,5620,5630,5630,5620,373
|
|
20241002,103100,1047811540,5630,5620,5630,5620,917
|
|
20241002,103000,1042653810,5620,5620,5620,5620,1
|
|
20241002,102900,1042648190,5650,5630,5650,5620,199
|
|
20241002,102800,1041526210,5630,5630,5630,5630,290
|
|
20241002,102700,1039893510,5630,5630,5630,5630,590
|
|
20241002,102600,1036571810,5630,5630,5690,5630,2025
|
|
20241002,102500,1025134010,5630,5630,5650,5630,132
|
|
20241002,102400,1024390550,5630,5630,5650,5630,402
|
|
20241002,102300,1022126580,5630,5660,5660,5630,1634
|
|
20241002,102200,1012903090,5660,5670,5670,5660,312
|
|
20241002,102100,1011134170,5670,5660,5680,5660,2431
|
|
20241002,102000,997338820,5660,5660,5660,5660,12
|
|
20241002,101900,997270900,5660,5660,5660,5660,243
|
|
20241002,101800,995895520,5660,5640,5660,5640,1608
|
|
20241002,101700,986796320,5640,5650,5650,5630,5215
|
|
20241002,101600,957385350,5670,5660,5680,5640,4159
|
|
20241002,101500,933861050,5670,5680,5690,5660,3044
|
|
20241002,101400,916585850,5690,5720,5720,5690,198
|
|
20241002,101300,915455580,5720,5700,5720,5700,509
|
|
20241002,101200,912549130,5720,5740,5740,5690,13260
|
|
20241002,101100,836833630,5730,5740,5740,5730,52
|
|
20241002,101000,836535170,5740,5740,5740,5730,121
|
|
20241002,100900,835841210,5740,5740,5750,5720,695
|
|
20241002,100800,831852170,5740,5740,5740,5740,2384
|
|
20241002,100700,818168010,5740,5730,5740,5720,2358
|
|
20241002,100600,804657180,5730,5690,5730,5690,10788
|
|
20241002,100500,743052490,5700,5690,5700,5690,99
|
|
20241002,100400,742488940,5690,5700,5700,5690,339
|
|
20241002,100300,740559360,5710,5710,5720,5690,17996
|
|
20241002,100200,637810260,5720,5720,5720,5710,1083
|
|
20241002,100100,631615550,5710,5680,5720,5680,2236
|
|
20241002,100000,618864810,5690,5680,5690,5670,370
|
|
20241002,095900,616763200,5680,5690,5700,5680,5290
|
|
20241002,095800,586653710,5680,5670,5690,5670,8227
|
|
20241002,095700,539932160,5660,5670,5670,5660,1092
|
|
20241002,095600,533740830,5670,5670,5670,5650,2401
|
|
20241002,095500,520135180,5670,5630,5680,5630,10311
|
|
20241002,095400,461788540,5630,5610,5640,5600,773
|
|
20241002,095300,457443530,5600,5600,5600,5600,2007
|
|
20241002,095200,446204330,5590,5590,5590,5590,0
|
|
20241002,095100,446204330,5590,5590,5590,5590,0
|
|
20241002,095000,446204330,5590,5590,5590,5590,14
|
|
20241002,094900,446126070,5590,5560,5590,5560,2211
|
|
20241002,094800,433786020,5560,5570,5570,5560,372
|
|
20241002,094700,431714180,5570,5570,5570,5570,1
|
|
20241002,094600,431708610,5580,5570,5580,5570,75
|
|
20241002,094500,431290850,5580,5560,5580,5560,742
|
|
20241002,094400,427165290,5580,5580,5580,5580,225
|
|
20241002,094300,425909790,5580,5570,5580,5570,318
|
|
20241002,094200,424137390,5580,5580,5580,5580,78
|
|
20241002,094100,423702150,5590,5580,5590,5580,77
|
|
20241002,094000,423272430,5580,5570,5590,5570,82
|
|
20241002,093900,422815060,5570,5570,5570,5570,589
|
|
20241002,093800,419534330,5580,5580,5580,5580,57
|
|
20241002,093700,419216270,5580,5580,5590,5580,11
|
|
20241002,093600,419154880,5570,5590,5590,5570,2079
|
|
20241002,093500,407569370,5580,5580,5580,5580,153
|
|
20241002,093400,406715630,5580,5580,5580,5580,177
|
|
20241002,093300,405727970,5590,5590,5590,5580,351
|
|
20241002,093200,403766280,5590,5580,5590,5570,147
|
|
20241002,093100,402947110,5590,5580,5590,5580,564
|
|
20241002,093000,399799490,5580,5580,5580,5570,176
|
|
20241002,092900,398817550,5580,5580,5580,5580,160
|
|
20241002,092800,397924750,5580,5580,5590,5580,531
|
|
20241002,092700,394961660,5570,5570,5580,5570,1782
|
|
20241002,092600,385028910,5580,5580,5590,5580,105
|
|
20241002,092500,384442910,5570,5570,5570,5570,174
|
|
20241002,092400,383473730,5570,5560,5580,5560,754
|
|
20241002,092300,379274240,5560,5580,5580,5560,212
|
|
20241002,092200,378094480,5560,5560,5570,5560,2444
|
|
20241002,092100,364505720,5560,5580,5580,5560,1270
|
|
20241002,092000,357442060,5570,5570,5570,5570,35
|
|
20241002,091900,357247110,5570,5570,5600,5560,1431
|
|
20241002,091800,349250460,5570,5580,5590,5570,2596
|
|
20241002,091700,334771310,5580,5580,5600,5580,717
|
|
20241002,091600,330769310,5580,5640,5650,5570,9819
|
|
20241002,091500,275599190,5620,5630,5640,5580,7431
|
|
20241002,091400,233880450,5630,5580,5630,5570,1282
|
|
20241002,091300,226686680,5570,5550,5650,5550,8670
|
|
20241002,091200,178185910,5550,5550,5580,5510,9400
|
|
20241002,091100,126086030,5550,5480,5550,5480,4786
|
|
20241002,091000,99642600,5470,5470,5470,5460,1099
|
|
20241002,090900,93635170,5480,5500,5500,5460,633
|
|
20241002,090800,90171680,5500,5450,5500,5440,6594
|
|
20241002,090700,54153250,5450,5380,5450,5380,5639
|
|
20241002,090600,23731530,5380,5350,5380,5340,1388
|
|
20241002,090500,16300720,5350,5330,5350,5330,57
|
|
20241002,090400,15996410,5340,5300,5350,5300,857
|
|
20241002,090300,11440610,5300,5280,5300,5280,122
|
|
20241002,090200,10794400,5310,5310,5310,5310,0
|
|
20241002,090100,10794400,5310,5300,5310,5280,1328
|
|
20241002,090000,3753820,5300,5310,5310,5300,705
|