637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,193400,1017734480,11080,11080,11080,11080,1287
|
|
20241004,193300,1017734480,11080,11080,11080,11080,0
|
|
20241004,193200,1017734480,11080,11080,11080,11080,0
|
|
20241004,193100,1017734480,11080,11080,11080,11080,0
|
|
20241004,193000,1017734480,11080,11080,11080,11080,0
|
|
20241004,192900,1017734480,11080,11080,11080,11080,0
|
|
20241004,192800,1017734480,11080,11080,11080,11080,0
|
|
20241004,192700,1017734480,11080,11080,11080,11080,0
|
|
20241004,192600,1017734480,11080,11080,11080,11080,0
|
|
20241004,192500,1017734480,11080,11080,11080,11080,0
|
|
20241004,192400,1017734480,11080,11080,11080,11080,0
|
|
20241004,192300,1017734480,11080,11080,11080,11080,0
|
|
20241004,192200,1017734480,11080,11080,11080,11080,0
|
|
20241004,192100,1017734480,11080,11080,11080,11080,0
|
|
20241004,192000,1017734480,11080,11080,11080,11080,0
|
|
20241004,191900,1017734480,11080,11080,11080,11080,0
|
|
20241004,191800,1017734480,11080,11080,11080,11080,0
|
|
20241004,191700,1017734480,11080,11080,11080,11080,0
|
|
20241004,191600,1017734480,11080,11080,11080,11080,0
|
|
20241004,191500,1017734480,11080,11080,11080,11080,0
|
|
20241004,191400,1017734480,11080,11080,11080,11080,0
|
|
20241004,191300,1017734480,11080,11080,11080,11080,0
|
|
20241004,191200,1017734480,11080,11080,11080,11080,0
|
|
20241004,191100,1017734480,11080,11080,11080,11080,0
|
|
20241004,191000,1017734480,11080,11080,11080,11080,0
|
|
20241004,190900,1017734480,11080,11080,11080,11080,0
|
|
20241004,190800,1017734480,11080,11080,11080,11080,0
|
|
20241004,190700,1017734480,11080,11080,11080,11080,0
|
|
20241004,190600,1017734480,11080,11080,11080,11080,0
|
|
20241004,190500,1017734480,11080,11080,11080,11080,0
|
|
20241004,190400,1017734480,11080,11080,11080,11080,1287
|
|
20241004,190300,1017734480,11080,11080,11080,11080,0
|
|
20241004,190200,1017734480,11080,11080,11080,11080,0
|
|
20241004,190100,1017734480,11080,11080,11080,11080,0
|
|
20241004,190000,1017734480,11080,11080,11080,11080,0
|
|
20241004,185900,1017734480,11080,11080,11080,11080,0
|
|
20241004,185800,1017734480,11080,11080,11080,11080,0
|
|
20241004,185700,1017734480,11080,11080,11080,11080,0
|
|
20241004,185600,1017734480,11080,11080,11080,11080,0
|
|
20241004,185500,1017734480,11080,11080,11080,11080,0
|
|
20241004,185400,1017734480,11080,11080,11080,11080,0
|
|
20241004,185300,1017734480,11080,11080,11080,11080,0
|
|
20241004,185200,1017734480,11080,11080,11080,11080,0
|
|
20241004,185100,1017734480,11080,11080,11080,11080,0
|
|
20241004,185000,1017734480,11080,11080,11080,11080,0
|
|
20241004,184900,1017734480,11080,11080,11080,11080,0
|
|
20241004,184800,1017734480,11080,11080,11080,11080,0
|
|
20241004,184700,1017734480,11080,11080,11080,11080,0
|
|
20241004,184600,1017734480,11080,11080,11080,11080,0
|
|
20241004,184500,1017734480,11080,11080,11080,11080,0
|
|
20241004,184400,1017734480,11080,11080,11080,11080,0
|
|
20241004,184300,1017734480,11080,11080,11080,11080,0
|
|
20241004,184200,1017734480,11080,11080,11080,11080,0
|
|
20241004,184100,1017734480,11080,11080,11080,11080,0
|
|
20241004,184000,1017734480,11080,11080,11080,11080,0
|
|
20241004,183900,1017734480,11080,11080,11080,11080,0
|
|
20241004,183800,1017734480,11080,11080,11080,11080,0
|
|
20241004,183700,1017734480,11080,11080,11080,11080,0
|
|
20241004,183600,1017734480,11080,11080,11080,11080,0
|
|
20241004,183500,1017734480,11080,11080,11080,11080,0
|
|
20241004,183400,1017734480,11080,11080,11080,11080,1287
|
|
20241004,183300,1017734480,11080,11080,11080,11080,0
|
|
20241004,183200,1017734480,11080,11080,11080,11080,0
|
|
20241004,183100,1017734480,11080,11080,11080,11080,0
|
|
20241004,183000,1017734480,11080,11080,11080,11080,0
|
|
20241004,182900,1017734480,11080,11080,11080,11080,0
|
|
20241004,182800,1017734480,11080,11080,11080,11080,0
|
|
20241004,182700,1017734480,11080,11080,11080,11080,0
|
|
20241004,182600,1017734480,11080,11080,11080,11080,0
|
|
20241004,182500,1017734480,11080,11080,11080,11080,0
|
|
20241004,182400,1017734480,11080,11080,11080,11080,0
|
|
20241004,182300,1017734480,11080,11080,11080,11080,0
|
|
20241004,182200,1017734480,11080,11080,11080,11080,0
|
|
20241004,182100,1017734480,11080,11080,11080,11080,0
|
|
20241004,182000,1017734480,11080,11080,11080,11080,0
|
|
20241004,181900,1017734480,11080,11080,11080,11080,0
|
|
20241004,181800,1017734480,11080,11080,11080,11080,0
|
|
20241004,181700,1017734480,11080,11080,11080,11080,0
|
|
20241004,181600,1017734480,11080,11080,11080,11080,0
|
|
20241004,181500,1017734480,11080,11080,11080,11080,0
|
|
20241004,181400,1017734480,11080,11080,11080,11080,0
|
|
20241004,181300,1017734480,11080,11080,11080,11080,0
|
|
20241004,181200,1017734480,11080,11080,11080,11080,0
|
|
20241004,181100,1017734480,11080,11080,11080,11080,0
|
|
20241004,181000,1017734480,11080,11080,11080,11080,0
|
|
20241004,180900,1017734480,11080,11080,11080,11080,0
|
|
20241004,180800,1017734480,11080,11080,11080,11080,0
|
|
20241004,180700,1017734480,11080,11080,11080,11080,0
|
|
20241004,180600,1017734480,11080,11080,11080,11080,0
|
|
20241004,180500,1017734480,11080,11080,11080,11080,0
|
|
20241004,180400,1017734480,11080,11080,11080,11080,1287
|
|
20241004,180300,1017734480,11080,11080,11080,11080,0
|
|
20241004,180200,1017734480,11080,11080,11080,11080,0
|
|
20241004,180100,1017734480,11080,11080,11080,11080,0
|
|
20241004,180000,1017734480,11080,11080,11080,11080,0
|
|
20241004,175900,1017734480,11080,11080,11080,11080,0
|
|
20241004,175800,1017734480,11080,11080,11080,11080,0
|
|
20241004,175700,1017734480,11080,11080,11080,11080,0
|
|
20241004,175600,1017734480,11080,11080,11080,11080,0
|
|
20241004,175500,1017734480,11080,11080,11080,11080,0
|
|
20241004,175400,1017734480,11080,11080,11080,11080,0
|
|
20241004,175300,1017734480,11080,11080,11080,11080,0
|
|
20241004,175200,1017734480,11080,11080,11080,11080,0
|
|
20241004,175100,1017734480,11080,11080,11080,11080,0
|
|
20241004,175000,1017734480,11080,11080,11080,11080,0
|
|
20241004,174900,1017734480,11080,11080,11080,11080,0
|
|
20241004,174800,1017734480,11080,11080,11080,11080,0
|
|
20241004,174700,1017734480,11080,11080,11080,11080,0
|
|
20241004,174600,1017734480,11080,11080,11080,11080,0
|
|
20241004,174500,1017734480,11080,11080,11080,11080,0
|
|
20241004,174400,1017734480,11080,11080,11080,11080,0
|
|
20241004,174300,1017734480,11080,11080,11080,11080,0
|
|
20241004,174200,1017734480,11080,11080,11080,11080,0
|
|
20241004,174100,1017734480,11080,11080,11080,11080,0
|
|
20241004,174000,1017734480,11080,11080,11080,11080,0
|
|
20241004,173900,1017734480,11080,11080,11080,11080,0
|
|
20241004,173800,1017734480,11080,11080,11080,11080,0
|
|
20241004,173700,1017734480,11080,11080,11080,11080,0
|
|
20241004,173600,1017734480,11080,11080,11080,11080,0
|
|
20241004,173500,1017734480,11080,11080,11080,11080,0
|
|
20241004,173400,1017734480,11080,11080,11080,11080,1287
|
|
20241004,173300,1017734480,11080,11080,11080,11080,0
|
|
20241004,173200,1017734480,11080,11080,11080,11080,0
|
|
20241004,173100,1017734480,11080,11080,11080,11080,0
|
|
20241004,173000,1017734480,11080,11080,11080,11080,0
|
|
20241004,172900,1017734480,11080,11080,11080,11080,0
|
|
20241004,172800,1017734480,11080,11080,11080,11080,0
|
|
20241004,172700,1017734480,11080,11080,11080,11080,0
|
|
20241004,172600,1017734480,11080,11080,11080,11080,0
|
|
20241004,172500,1017734480,11080,11080,11080,11080,0
|
|
20241004,172400,1017734480,11080,11080,11080,11080,0
|
|
20241004,172300,1017734480,11080,11080,11080,11080,0
|
|
20241004,172200,1017734480,11080,11080,11080,11080,0
|
|
20241004,172100,1017734480,11080,11080,11080,11080,0
|
|
20241004,172000,1017734480,11080,11080,11080,11080,0
|
|
20241004,171900,1017734480,11080,11080,11080,11080,0
|
|
20241004,171800,1017734480,11080,11080,11080,11080,0
|
|
20241004,171700,1017734480,11080,11080,11080,11080,0
|
|
20241004,171600,1017734480,11080,11080,11080,11080,0
|
|
20241004,171500,1017734480,11080,11080,11080,11080,0
|
|
20241004,171400,1017734480,11080,11080,11080,11080,0
|
|
20241004,171300,1017734480,11080,11080,11080,11080,0
|
|
20241004,171200,1017734480,11080,11080,11080,11080,0
|
|
20241004,171100,1017734480,11080,11080,11080,11080,0
|
|
20241004,171000,1017734480,11080,11080,11080,11080,0
|
|
20241004,170900,1017734480,11080,11080,11080,11080,0
|
|
20241004,170800,1017734480,11080,11080,11080,11080,0
|
|
20241004,170700,1017734480,11080,11080,11080,11080,0
|
|
20241004,170600,1017734480,11080,11080,11080,11080,0
|
|
20241004,170500,1017734480,11080,11080,11080,11080,0
|
|
20241004,170400,1017734480,11080,11080,11080,11080,1287
|
|
20241004,170300,1017734480,11080,11080,11080,11080,0
|
|
20241004,170200,1017734480,11080,11080,11080,11080,0
|
|
20241004,170100,1017734480,11080,11080,11080,11080,0
|
|
20241004,170000,1017734480,11080,11080,11080,11080,0
|
|
20241004,165900,1017734480,11080,11080,11080,11080,0
|
|
20241004,165800,1017734480,11080,11080,11080,11080,0
|
|
20241004,165700,1017734480,11080,11080,11080,11080,0
|
|
20241004,165600,1017734480,11080,11080,11080,11080,0
|
|
20241004,165500,1017734480,11080,11080,11080,11080,0
|
|
20241004,165400,1017734480,11080,11080,11080,11080,0
|
|
20241004,165300,1017734480,11080,11080,11080,11080,0
|
|
20241004,165200,1017734480,11080,11080,11080,11080,0
|
|
20241004,165100,1017734480,11080,11080,11080,11080,0
|
|
20241004,165000,1017734480,11080,11080,11080,11080,0
|
|
20241004,164900,1017734480,11080,11080,11080,11080,0
|
|
20241004,164800,1017734480,11080,11080,11080,11080,0
|
|
20241004,164700,1017734480,11080,11080,11080,11080,0
|
|
20241004,164600,1017734480,11080,11080,11080,11080,0
|
|
20241004,164500,1017734480,11080,11080,11080,11080,0
|
|
20241004,164400,1017734480,11080,11080,11080,11080,0
|
|
20241004,164300,1017734480,11080,11080,11080,11080,0
|
|
20241004,164200,1017734480,11080,11080,11080,11080,0
|
|
20241004,164100,1017734480,11080,11080,11080,11080,0
|
|
20241004,164000,1017734480,11080,11080,11080,11080,0
|
|
20241004,163900,1017734480,11080,11080,11080,11080,0
|
|
20241004,163800,1017734480,11080,11080,11080,11080,0
|
|
20241004,163700,1017734480,11080,11080,11080,11080,0
|
|
20241004,163600,1017734480,11080,11080,11080,11080,0
|
|
20241004,163500,1017734480,11080,11080,11080,11080,0
|
|
20241004,163400,1017734480,11080,11080,11080,11080,1287
|
|
20241004,163300,1017734480,11080,11080,11080,11080,0
|
|
20241004,163200,1017734480,11080,11080,11080,11080,0
|
|
20241004,163100,1017734480,11080,11080,11080,11080,0
|
|
20241004,163000,1017734480,11080,11080,11080,11080,0
|
|
20241004,162900,1017734480,11080,11080,11080,11080,0
|
|
20241004,162800,1017734480,11080,11080,11080,11080,0
|
|
20241004,162700,1017734480,11080,11080,11080,11080,0
|
|
20241004,162600,1017734480,11080,11080,11080,11080,0
|
|
20241004,162500,1017734480,11080,11080,11080,11080,0
|
|
20241004,162400,1017734480,11080,11080,11080,11080,0
|
|
20241004,162300,1017734480,11080,11080,11080,11080,0
|
|
20241004,162200,1017734480,11080,11080,11080,11080,0
|
|
20241004,162100,1017734480,11080,11080,11080,11080,0
|
|
20241004,162000,1017734480,11080,11080,11080,11080,0
|
|
20241004,161900,1017734480,11080,11080,11080,11080,0
|
|
20241004,161800,1017734480,11080,11080,11080,11080,0
|
|
20241004,161700,1017734480,11080,11080,11080,11080,0
|
|
20241004,161600,1017734480,11080,11080,11080,11080,0
|
|
20241004,161500,1017734480,11080,11080,11080,11080,0
|
|
20241004,161400,1017734480,11080,11080,11080,11080,0
|
|
20241004,161300,1017734480,11080,11080,11080,11080,0
|
|
20241004,161200,1017734480,11080,11080,11080,11080,0
|
|
20241004,161100,1017734480,11080,11080,11080,11080,0
|
|
20241004,161000,1017734480,11080,11080,11080,11080,0
|
|
20241004,160900,1017734480,11080,11080,11080,11080,0
|
|
20241004,160800,1017734480,11080,11080,11080,11080,0
|
|
20241004,160700,1017734480,11080,11080,11080,11080,0
|
|
20241004,160600,1017734480,11080,11080,11080,11080,0
|
|
20241004,160500,1017734480,11080,11080,11080,11080,0
|
|
20241004,160400,1017734480,11080,11080,11080,11080,1287
|
|
20241004,160300,1017734480,11080,11080,11080,11080,0
|
|
20241004,160200,1017734480,11080,11080,11080,11080,0
|
|
20241004,160100,1017734480,11080,11080,11080,11080,0
|
|
20241004,160000,1017734480,11080,11080,11080,11080,0
|
|
20241004,155900,1017734480,11080,11080,11080,11080,0
|
|
20241004,155800,1017734480,11080,11080,11080,11080,0
|
|
20241004,155700,1017734480,11080,11080,11080,11080,0
|
|
20241004,155600,1017734480,11080,11080,11080,11080,0
|
|
20241004,155500,1017734480,11080,11080,11080,11080,0
|
|
20241004,155400,1017734480,11080,11080,11080,11080,0
|
|
20241004,155300,1017734480,11080,11080,11080,11080,0
|
|
20241004,155200,1017734480,11080,11080,11080,11080,0
|
|
20241004,155100,1017734480,11080,11080,11080,11080,0
|
|
20241004,155000,1017734480,11080,11080,11080,11080,0
|
|
20241004,154900,1017734480,11080,11080,11080,11080,0
|
|
20241004,154800,1017734480,11080,11080,11080,11080,0
|
|
20241004,154700,1017734480,11080,11080,11080,11080,0
|
|
20241004,154600,1017734480,11080,11080,11080,11080,0
|
|
20241004,154500,1017734480,11080,11080,11080,11080,0
|
|
20241004,154400,1017734480,11080,11080,11080,11080,0
|
|
20241004,154300,1017734480,11080,11080,11080,11080,0
|
|
20241004,154200,1017734480,11080,11080,11080,11080,0
|
|
20241004,154100,1017734480,11080,11080,11080,11080,0
|
|
20241004,154000,1017734480,11080,11080,11080,11080,0
|
|
20241004,153900,1017734480,11080,11080,11080,11080,0
|
|
20241004,153800,1017734480,11080,11080,11080,11080,0
|
|
20241004,153700,1017734480,11080,11080,11080,11080,0
|
|
20241004,153600,1017734480,11080,11080,11080,11080,0
|
|
20241004,153500,1017734480,11080,11080,11080,11080,0
|
|
20241004,153400,1017734480,11080,11080,11080,11080,1287
|
|
20241004,153300,1017734480,11080,11080,11080,11080,0
|
|
20241004,153200,1017734480,11080,11080,11080,11080,0
|
|
20241004,153100,1017734480,11080,11080,11080,11080,0
|
|
20241004,153000,1017734480,11080,11080,11080,11080,1287
|
|
20241004,152900,1003474520,11080,11080,11080,11080,0
|
|
20241004,152800,1003474520,11080,11080,11080,11080,0
|
|
20241004,152700,1003474520,11080,11080,11080,11080,0
|
|
20241004,152600,1003474520,11080,11080,11080,11080,0
|
|
20241004,152500,1003474520,11080,11080,11080,11080,0
|
|
20241004,152400,1003474520,11080,11080,11080,11080,0
|
|
20241004,152300,1003474520,11080,11080,11080,11080,0
|
|
20241004,152200,1003474520,11080,11080,11080,11080,0
|
|
20241004,152100,1003474520,11080,11080,11080,11080,0
|
|
20241004,152000,1003474520,11080,11080,11080,11080,0
|
|
20241004,151900,1003474520,11080,11080,11080,11070,6
|
|
20241004,151800,1003408070,11080,11080,11080,11080,1
|
|
20241004,151700,1003396990,11080,11080,11080,11080,9
|
|
20241004,151600,1003297270,11070,11080,11080,11070,263
|
|
20241004,151500,1000384780,11080,11080,11090,11080,261
|
|
20241004,151400,997492720,11090,11090,11090,11080,104
|
|
20241004,151300,996340190,11090,11080,11090,11070,136
|
|
20241004,151200,994833080,11080,11080,11080,11080,305
|
|
20241004,151100,991453680,11090,11090,11090,11070,892
|
|
20241004,151000,981570860,11090,11090,11090,11090,143
|
|
20241004,150900,979984990,11090,11080,11090,11080,148
|
|
20241004,150800,978344420,11080,11080,11080,11070,214
|
|
20241004,150700,975974160,11090,11080,11090,11070,274
|
|
20241004,150600,972939430,11080,11090,11090,11080,250
|
|
20241004,150500,970167960,11090,11080,11090,11080,50
|
|
20241004,150400,969613590,11080,11080,11080,11080,672
|
|
20241004,150300,962167830,11080,11080,11080,11080,145
|
|
20241004,150200,960561230,11080,11080,11080,11080,111
|
|
20241004,150100,959331350,11070,11090,11090,11070,504
|
|
20241004,150000,953748840,11090,11090,11100,11090,304
|
|
20241004,145900,950376280,11090,11090,11090,11090,226
|
|
20241004,145800,947869940,11090,11090,11090,11090,46
|
|
20241004,145700,947359800,11090,11090,11090,11090,227
|
|
20241004,145600,944842370,11090,11090,11090,11080,231
|
|
20241004,145500,942280850,11090,11090,11090,11070,240
|
|
20241004,145400,939620550,11080,11090,11090,11080,521
|
|
20241004,145300,933846660,11090,11090,11090,11090,37
|
|
20241004,145200,933436330,11080,11090,11090,11080,260
|
|
20241004,145100,930553090,11090,11090,11090,11070,98
|
|
20241004,145000,929466630,11100,11120,11120,11100,756
|
|
20241004,144900,921073400,11130,11100,11130,11100,489
|
|
20241004,144800,915645470,11100,11100,11100,11100,109
|
|
20241004,144700,914435570,11100,11090,11100,11090,209
|
|
20241004,144600,912116700,11090,11090,11090,11090,143
|
|
20241004,144500,910530830,11090,11090,11090,11090,76
|
|
20241004,144400,909687990,11080,11080,11080,11080,300
|
|
20241004,144300,906363990,11080,11060,11080,11060,212
|
|
20241004,144200,904017040,11060,11060,11060,11060,93
|
|
20241004,144100,902988460,11060,11060,11060,11040,1204
|
|
20241004,144000,889688370,11080,11060,11080,11060,168
|
|
20241004,143900,887829290,11060,11060,11070,11060,220
|
|
20241004,143800,885395440,11070,11060,11070,11060,255
|
|
20241004,143700,882575100,11060,11050,11060,11050,294
|
|
20241004,143600,879325900,11060,11060,11060,11050,905
|
|
20241004,143500,869322130,11060,11070,11070,11060,500
|
|
20241004,143400,863790410,11080,11080,11080,11080,0
|
|
20241004,143300,863790410,11080,11080,11080,11080,0
|
|
20241004,143200,863790410,11080,11080,11080,11080,4
|
|
20241004,143100,863746090,11080,11080,11080,11080,0
|
|
20241004,143000,863746090,11080,11080,11080,11080,140
|
|
20241004,142900,862194890,11080,11070,11080,11070,109
|
|
20241004,142800,860988170,11060,11060,11060,11060,4
|
|
20241004,142700,860943930,11060,11070,11070,11050,1135
|
|
20241004,142600,848395060,11090,11080,11090,11080,10
|
|
20241004,142500,848284180,11060,11080,11100,11060,206
|
|
20241004,142400,846002170,11080,11100,11100,11050,3113
|
|
20241004,142300,811511030,11110,11120,11120,11110,1206
|
|
20241004,142200,798112080,11130,11120,11130,11120,166
|
|
20241004,142100,796266000,11130,11130,11130,11130,0
|
|
20241004,142000,796266000,11130,11130,11130,11130,0
|
|
20241004,141900,796266000,11130,11130,11130,11130,5
|
|
20241004,141800,796210350,11130,11130,11130,11130,0
|
|
20241004,141700,796210350,11130,11130,11130,11130,10
|
|
20241004,141600,796099050,11120,11120,11120,11120,1
|
|
20241004,141500,796087930,11110,11110,11110,11110,9
|
|
20241004,141400,795987940,11110,11120,11120,11110,247
|
|
20241004,141300,793242770,11110,11110,11110,11110,177
|
|
20241004,141200,791276300,11130,11120,11130,11120,66
|
|
20241004,141100,790542220,11130,11120,11130,11110,2099
|
|
20241004,141000,767215930,11160,11150,11180,11150,6
|
|
20241004,140900,767148930,11120,11130,11190,11120,770
|
|
20241004,140800,758582770,11120,11120,11120,11120,275
|
|
20241004,140700,755524770,11120,11120,11120,11120,150
|
|
20241004,140600,753856770,11130,11130,11130,11130,0
|
|
20241004,140500,753856770,11130,11130,11130,11130,25
|
|
20241004,140400,753578520,11130,11130,11130,11130,36
|
|
20241004,140300,753177840,11130,11130,11130,11130,15
|
|
20241004,140200,753010890,11120,11120,11120,11120,503
|
|
20241004,140100,747417530,11130,11130,11130,11130,19
|
|
20241004,140000,747206060,11130,11130,11130,11130,180
|
|
20241004,135900,745202660,11130,11130,11130,11130,0
|
|
20241004,135800,745202660,11130,11120,11130,11120,37
|
|
20241004,135700,744790960,11120,11120,11120,11120,21
|
|
20241004,135600,744557440,11120,11120,11120,11120,80
|
|
20241004,135500,743667840,11120,11120,11120,11120,788
|
|
20241004,135400,734905280,11120,11120,11120,11120,161
|
|
20241004,135300,733114960,11130,11130,11130,11130,0
|
|
20241004,135200,733114960,11130,11130,11130,11130,818
|
|
20241004,135100,724010620,11130,11130,11130,11130,486
|
|
20241004,135000,718601440,11130,11140,11140,11130,69
|
|
20241004,134900,717833210,11140,11160,11160,11140,1768
|
|
20241004,134800,698130620,11150,11160,11160,11150,513
|
|
20241004,134700,692410640,11160,11170,11170,11160,5
|
|
20241004,134600,692354810,11150,11150,11150,11150,200
|
|
20241004,134500,690124810,11150,11170,11170,11150,1108
|
|
20241004,134400,677763490,11170,11180,11180,11170,201
|
|
20241004,134300,675518200,11190,11190,11190,11190,0
|
|
20241004,134200,675518200,11190,11190,11190,11190,0
|
|
20241004,134100,675518200,11190,11180,11210,11180,81
|
|
20241004,134000,674612370,11180,11180,11180,11180,79
|
|
20241004,133900,673729150,11180,11170,11180,11170,265
|
|
20241004,133800,670768950,11180,11180,11180,11180,0
|
|
20241004,133700,670768950,11180,11180,11180,11180,63
|
|
20241004,133600,670064610,11200,11200,11200,11200,0
|
|
20241004,133500,670064610,11200,11200,11200,11200,1
|
|
20241004,133400,670053410,11210,11210,11210,11210,0
|
|
20241004,133300,670053410,11210,11210,11210,11210,0
|
|
20241004,133200,670053410,11210,11200,11210,11200,2
|
|
20241004,133100,670031000,11210,11210,11210,11210,0
|
|
20241004,133000,670031000,11210,11210,11210,11210,0
|
|
20241004,132900,670031000,11210,11200,11210,11200,272
|
|
20241004,132800,666984590,11220,11220,11220,11220,0
|
|
20241004,132700,666984590,11220,11200,11220,11200,51
|
|
20241004,132600,666413370,11200,11200,11200,11200,50
|
|
20241004,132500,665853370,11200,11190,11200,11190,101
|
|
20241004,132400,664722210,11200,11190,11200,11190,46
|
|
20241004,132300,664207460,11190,11190,11190,11190,0
|
|
20241004,132200,664207460,11190,11190,11190,11190,33
|
|
20241004,132100,663838190,11180,11180,11180,11180,10
|
|
20241004,132000,663726390,11180,11180,11180,11180,10
|
|
20241004,131900,663614590,11180,11180,11180,11180,0
|
|
20241004,131800,663614590,11180,11180,11180,11180,0
|
|
20241004,131700,663614590,11180,11180,11180,11180,1
|
|
20241004,131600,663603410,11180,11180,11180,11180,10
|
|
20241004,131500,663491610,11170,11170,11180,11170,91
|
|
20241004,131400,662475000,11170,11170,11170,11170,5
|
|
20241004,131300,662419150,11180,11180,11180,11180,0
|
|
20241004,131200,662419150,11180,11180,11180,11180,0
|
|
20241004,131100,662419150,11180,11180,11180,11180,2
|
|
20241004,131000,662396790,11170,11170,11170,11170,0
|
|
20241004,130900,662396790,11170,11170,11170,11170,0
|
|
20241004,130800,662396790,11170,11170,11170,11170,35
|
|
20241004,130700,662005840,11170,11170,11170,11170,0
|
|
20241004,130600,662005840,11170,11170,11170,11170,0
|
|
20241004,130500,662005840,11170,11160,11170,11160,105
|
|
20241004,130400,660834000,11160,11160,11160,11160,5
|
|
20241004,130300,660778200,11140,11150,11170,11140,2064
|
|
20241004,130200,637773520,11150,11150,11150,11150,366
|
|
20241004,130100,633692620,11150,11170,11170,11150,280
|
|
20241004,130000,630569910,11180,11180,11180,11180,1
|
|
20241004,125900,630558730,11180,11180,11180,11180,0
|
|
20241004,125800,630558730,11180,11180,11180,11180,0
|
|
20241004,125700,630558730,11180,11170,11180,11170,25
|
|
20241004,125600,630279430,11180,11180,11180,11180,0
|
|
20241004,125500,630279430,11180,11180,11180,11180,2
|
|
20241004,125400,630257070,11180,11180,11180,11180,2
|
|
20241004,125300,630234710,11180,11180,11180,11180,0
|
|
20241004,125200,630234710,11180,11180,11180,11180,5
|
|
20241004,125100,630178810,11180,11180,11180,11180,0
|
|
20241004,125000,630178810,11180,11170,11180,11170,12
|
|
20241004,124900,630044720,11180,11180,11180,11180,0
|
|
20241004,124800,630044720,11180,11180,11180,11180,0
|
|
20241004,124700,630044720,11180,11170,11180,11170,160
|
|
20241004,124600,628257420,11170,11170,11170,11170,310
|
|
20241004,124500,624794720,11170,11160,11170,11160,31
|
|
20241004,124400,624448660,11170,11150,11170,11150,263
|
|
20241004,124300,621515520,11140,11140,11140,11140,0
|
|
20241004,124200,621515520,11140,11160,11160,11140,3009
|
|
20241004,124100,587964690,11170,11170,11170,11170,1
|
|
20241004,124000,587953520,11170,11170,11170,11170,1
|
|
20241004,123900,587942350,11160,11160,11160,11160,0
|
|
20241004,123800,587942350,11160,11160,11160,11160,0
|
|
20241004,123700,587942350,11160,11160,11160,11160,2
|
|
20241004,123600,587920030,11140,11140,11140,11140,0
|
|
20241004,123500,587920030,11140,11160,11160,11140,3000
|
|
20241004,123400,554461280,11170,11180,11180,11160,1984
|
|
20241004,123300,532308620,11170,11170,11170,11170,0
|
|
20241004,123200,532308620,11170,11170,11170,11170,0
|
|
20241004,123100,532308620,11170,11170,11170,11170,35
|
|
20241004,123000,531917670,11160,11160,11160,11160,0
|
|
20241004,122900,531917670,11160,11150,11160,11140,644
|
|
20241004,122800,524733630,11150,11140,11150,11140,59
|
|
20241004,122700,524075790,11150,11150,11150,11150,0
|
|
20241004,122600,524075790,11150,11150,11150,11150,786
|
|
20241004,122500,515311890,11170,11170,11170,11170,151
|
|
20241004,122400,513625220,11160,11160,11160,11160,357
|
|
20241004,122300,509641100,11180,11180,11180,11180,0
|
|
20241004,122200,509641100,11180,11170,11180,11160,600
|
|
20241004,122100,502941430,11180,11180,11180,11180,0
|
|
20241004,122000,502941430,11180,11190,11200,11170,1004
|
|
20241004,121900,491721660,11200,11200,11200,11200,0
|
|
20241004,121800,491721660,11200,11200,11200,11200,0
|
|
20241004,121700,491721660,11200,11200,11200,11200,1
|
|
20241004,121600,491710460,11210,11210,11210,11210,0
|
|
20241004,121500,491710460,11210,11210,11210,11210,301
|
|
20241004,121400,488336250,11210,11210,11220,11210,201
|
|
20241004,121300,486082440,11190,11200,11200,11190,520
|
|
20241004,121200,480258630,11190,11190,11190,11190,0
|
|
20241004,121100,480258630,11190,11190,11190,11190,701
|
|
20241004,121000,472414440,11210,11200,11210,11190,110
|
|
20241004,120900,471182080,11200,11200,11200,11200,0
|
|
20241004,120800,471182080,11200,11210,11210,11200,189
|
|
20241004,120700,469065080,11210,11210,11210,11210,1
|
|
20241004,120600,469053870,11220,11210,11220,11210,3
|
|
20241004,120500,469020230,11220,11200,11220,11200,1359
|
|
20241004,120400,453799410,11200,11200,11200,11200,258
|
|
20241004,120300,450909810,11200,11200,11200,11200,0
|
|
20241004,120200,450909810,11200,11200,11200,11200,103
|
|
20241004,120100,449756210,11200,11200,11200,11200,5
|
|
20241004,120000,449700210,11200,11200,11200,11200,10
|
|
20241004,115900,449588210,11200,11200,11200,11200,27
|
|
20241004,115800,449285810,11200,11200,11200,11200,385
|
|
20241004,115700,444973810,11190,11190,11190,11190,0
|
|
20241004,115600,444973810,11190,11240,11240,11190,4868
|
|
20241004,115500,390367490,11240,11240,11240,11240,41
|
|
20241004,115400,389906650,11230,11230,11230,11230,0
|
|
20241004,115300,389906650,11230,11240,11240,11230,61
|
|
20241004,115200,389221120,11240,11240,11240,11240,1
|
|
20241004,115100,389209880,11240,11240,11240,11240,50
|
|
20241004,115000,388647880,11230,11230,11230,11220,88
|
|
20241004,114900,387659840,11230,11230,11230,11230,31
|
|
20241004,114800,387311710,11230,11240,11240,11230,21
|
|
20241004,114700,387075690,11250,11240,11250,11240,14
|
|
20241004,114600,386918220,11250,11250,11250,11250,0
|
|
20241004,114500,386918220,11250,11250,11250,11250,0
|
|
20241004,114400,386918220,11250,11250,11250,11250,0
|
|
20241004,114300,386918220,11250,11250,11250,11250,332
|
|
20241004,114200,383183220,11260,11260,11260,11260,5
|
|
20241004,114100,383126920,11270,11270,11270,11270,0
|
|
20241004,114000,383126920,11270,11270,11270,11270,0
|
|
20241004,113900,383126920,11270,11250,11270,11250,47
|
|
20241004,113800,382598150,11250,11250,11250,11250,0
|
|
20241004,113700,382598150,11250,11250,11250,11250,58
|
|
20241004,113600,381945650,11250,11250,11250,11250,4
|
|
20241004,113500,381900650,11240,11240,11240,11240,21
|
|
20241004,113400,381664610,11240,11240,11240,11240,100
|
|
20241004,113300,380540610,11250,11250,11250,11250,0
|
|
20241004,113200,380540610,11250,11250,11250,11250,0
|
|
20241004,113100,380540610,11250,11240,11250,11240,6
|
|
20241004,113000,380473120,11250,11250,11250,11250,0
|
|
20241004,112900,380473120,11250,11240,11280,11240,609
|
|
20241004,112800,373611390,11270,11220,11270,11220,657
|
|
20241004,112700,366239340,11220,11220,11220,11220,200
|
|
20241004,112600,363995340,11220,11220,11220,11220,101
|
|
20241004,112500,362862120,11210,11210,11210,11210,35
|
|
20241004,112400,362469770,11210,11210,11210,11210,196
|
|
20241004,112300,360272610,11220,11220,11220,11220,231
|
|
20241004,112200,357680790,11220,11230,11230,11220,228
|
|
20241004,112100,355121630,11270,11270,11270,11270,0
|
|
20241004,112000,355121630,11270,11270,11270,11270,0
|
|
20241004,111900,355121630,11270,11270,11270,11270,0
|
|
20241004,111800,355121630,11270,11270,11270,11270,0
|
|
20241004,111700,355121630,11270,11270,11270,11270,0
|
|
20241004,111600,355121630,11270,11240,11270,11240,4
|
|
20241004,111500,355076640,11240,11240,11240,11240,13
|
|
20241004,111400,354930520,11240,11240,11240,11240,127
|
|
20241004,111300,353503040,11230,11230,11230,11230,168
|
|
20241004,111200,351616400,11230,11230,11230,11230,43
|
|
20241004,111100,351133510,11230,11230,11230,11230,0
|
|
20241004,111000,351133510,11230,11230,11230,11230,0
|
|
20241004,110900,351133510,11230,11230,11230,11230,1
|
|
20241004,110800,351122280,11220,11240,11240,11220,17
|
|
20241004,110700,350931300,11240,11240,11240,11240,29
|
|
20241004,110600,350605340,11240,11240,11250,11210,178
|
|
20241004,110500,348606490,11250,11270,11270,11250,498
|
|
20241004,110400,342999160,11280,11280,11280,11280,0
|
|
20241004,110300,342999160,11280,11280,11280,11280,0
|
|
20241004,110200,342999160,11280,11280,11280,11280,0
|
|
20241004,110100,342999160,11280,11280,11280,11280,141
|
|
20241004,110000,341408680,11290,11290,11290,11290,0
|
|
20241004,105900,341408680,11290,11290,11290,11290,0
|
|
20241004,105800,341408680,11290,11290,11290,11290,0
|
|
20241004,105700,341408680,11290,11290,11290,11290,0
|
|
20241004,105600,341408680,11290,11290,11290,11290,70
|
|
20241004,105500,340618380,11290,11290,11290,11290,198
|
|
20241004,105400,338382960,11280,11280,11280,11280,0
|
|
20241004,105300,338382960,11280,11280,11280,11280,50
|
|
20241004,105200,337818960,11280,11280,11280,11280,20
|
|
20241004,105100,337593360,11280,11280,11280,11280,0
|
|
20241004,105000,337593360,11280,11260,11280,11260,246
|
|
20241004,104900,334821280,11260,11260,11260,11260,1
|
|
20241004,104800,334810020,11270,11270,11270,11270,0
|
|
20241004,104700,334810020,11270,11270,11270,11270,0
|
|
20241004,104600,334810020,11270,11270,11270,11270,0
|
|
20241004,104500,334810020,11270,11270,11270,11270,30
|
|
20241004,104400,334471920,11280,11280,11280,11250,2101
|
|
20241004,104300,310814850,11280,11280,11280,11280,1
|
|
20241004,104200,310803570,11270,11270,11270,11270,0
|
|
20241004,104100,310803570,11270,11270,11270,11270,180
|
|
20241004,104000,308774970,11270,11270,11270,11270,0
|
|
20241004,103900,308774970,11270,11270,11270,11270,943
|
|
20241004,103800,298147360,11280,11280,11280,11280,0
|
|
20241004,103700,298147360,11280,11280,11280,11280,101
|
|
20241004,103600,297008080,11280,11280,11280,11280,0
|
|
20241004,103500,297008080,11280,11280,11280,11280,1
|
|
20241004,103400,296996800,11280,11280,11280,11280,2
|
|
20241004,103300,296974240,11270,11270,11270,11270,0
|
|
20241004,103200,296974240,11270,11270,11270,11270,0
|
|
20241004,103100,296974240,11270,11270,11270,11270,0
|
|
20241004,103000,296974240,11270,11270,11270,11270,0
|
|
20241004,102900,296974240,11270,11270,11270,11270,0
|
|
20241004,102800,296974240,11270,11270,11270,11270,220
|
|
20241004,102700,294494840,11270,11280,11280,11270,1353
|
|
20241004,102600,279246460,11280,11290,11300,11280,862
|
|
20241004,102500,269517070,11300,11300,11300,11300,125
|
|
20241004,102400,268104570,11300,11300,11300,11300,62
|
|
20241004,102300,267403970,11300,11310,11310,11300,150
|
|
20241004,102200,265708960,11330,11300,11330,11300,410
|
|
20241004,102100,261075930,11290,11320,11320,11290,743
|
|
20241004,102000,252678690,11330,11330,11330,11330,0
|
|
20241004,101900,252678690,11330,11330,11330,11330,0
|
|
20241004,101800,252678690,11330,11330,11330,11330,20
|
|
20241004,101700,252452090,11320,11310,11330,11310,45
|
|
20241004,101600,251943110,11310,11310,11310,11310,0
|
|
20241004,101500,251943110,11310,11310,11310,11310,0
|
|
20241004,101400,251943110,11310,11310,11310,11310,20
|
|
20241004,101300,251716910,11320,11320,11320,11310,12
|
|
20241004,101200,251581080,11310,11310,11360,11310,54
|
|
20241004,101100,250969790,11350,11300,11350,11300,2458
|
|
20241004,101000,223187280,11280,11280,11280,11280,0
|
|
20241004,100900,223187280,11280,11280,11280,11280,91
|
|
20241004,100800,222160800,11280,11280,11280,11280,142
|
|
20241004,100700,220559040,11280,11280,11280,11280,0
|
|
20241004,100600,220559040,11280,11280,11280,11280,15
|
|
20241004,100500,220389840,11280,11280,11280,11280,153
|
|
20241004,100400,218664000,11280,11280,11280,11280,355
|
|
20241004,100300,214659600,11300,11300,11300,11300,38
|
|
20241004,100200,214230200,11300,11300,11300,11300,0
|
|
20241004,100100,214230200,11300,11300,11300,11300,13
|
|
20241004,100000,214083300,11290,11300,11340,11290,1081
|
|
20241004,095900,201868170,11290,11290,11300,11290,1017
|
|
20241004,095800,190377020,11280,11280,11280,11280,2
|
|
20241004,095700,190354460,11280,11280,11280,11280,50
|
|
20241004,095600,189790460,11270,11270,11270,11270,0
|
|
20241004,095500,189790460,11270,11270,11270,11270,200
|
|
20241004,095400,187536460,11280,11280,11280,11280,582
|
|
20241004,095300,180971500,11290,11300,11340,11290,2598
|
|
20241004,095200,151616260,11300,11270,11300,11270,445
|
|
20241004,095100,146588150,11300,11300,11300,11300,1
|
|
20241004,095000,146576850,11300,11290,11300,11290,2
|
|
20241004,094900,146554260,11290,11280,11300,11280,591
|
|
20241004,094800,139877910,11290,11270,11290,11270,105
|
|
20241004,094700,138694540,11290,11260,11290,11260,2
|
|
20241004,094600,138671990,11300,11260,11300,11260,103
|
|
20241004,094500,137508960,11280,11250,11290,11250,200
|
|
20241004,094400,135251520,11240,11230,11280,11230,15
|
|
20241004,094300,135082780,11260,11280,11280,11260,1002
|
|
20241004,094200,123780240,11280,11230,11280,11230,2
|
|
20241004,094100,123757730,11280,11280,11280,11280,0
|
|
20241004,094000,123757730,11280,11250,11280,11250,34
|
|
20241004,093900,123374300,11250,11210,11250,11210,367
|
|
20241004,093800,119245760,11230,11200,11230,11200,352
|
|
20241004,093700,115296450,11190,11220,11220,11190,404
|
|
20241004,093600,110771670,11220,11220,11220,11220,5
|
|
20241004,093500,110715570,11220,11210,11220,11210,21
|
|
20241004,093400,110480040,11210,11200,11220,11200,7
|
|
20241004,093300,110401570,11200,11200,11220,11200,3
|
|
20241004,093200,110367950,11220,11190,11220,11190,4
|
|
20241004,093100,110323130,11180,11180,11220,11180,15
|
|
20241004,093000,110155060,11190,11200,11200,11190,90
|
|
20241004,092900,109147570,11200,11190,11200,11190,22
|
|
20241004,092800,108901180,11200,11200,11200,11200,0
|
|
20241004,092700,108901180,11200,11160,11200,11160,360
|
|
20241004,092600,104876450,11150,11150,11150,11150,0
|
|
20241004,092500,104876450,11150,11150,11150,11150,2
|
|
20241004,092400,104854150,11150,11150,11160,11150,374
|
|
20241004,092300,100680480,11140,11170,11170,11130,2543
|
|
20241004,092200,72303660,11170,11170,11170,11170,0
|
|
20241004,092100,72303660,11170,11190,11190,11170,62
|
|
20241004,092000,71610290,11190,11190,11190,11190,1
|
|
20241004,091900,71599100,11200,11200,11200,11200,53
|
|
20241004,091800,71005500,11190,11190,11200,11190,7
|
|
20241004,091700,70927140,11200,11190,11200,11170,167
|
|
20241004,091600,69060930,11200,11230,11230,11200,457
|
|
20241004,091500,63934100,11230,11250,11250,11230,3
|
|
20241004,091400,63900370,11270,11230,11270,11230,52
|
|
20241004,091300,63314770,11230,11230,11230,11230,0
|
|
20241004,091200,63314770,11230,11180,11260,11180,1347
|
|
20241004,091100,48202290,11180,11190,11190,11180,146
|
|
20241004,091000,46569170,11190,11220,11220,11190,347
|
|
20241004,090900,42680240,11230,11220,11230,11220,778
|
|
20241004,090800,33943580,11230,11230,11230,11230,27
|
|
20241004,090700,33640370,11240,11230,11240,11230,301
|
|
20241004,090600,30257140,11230,11230,11230,11230,1
|
|
20241004,090500,30245910,11230,11270,11270,11230,1002
|
|
20241004,090400,18982420,11270,11280,11280,11270,112
|
|
20241004,090300,17719240,11280,11280,11280,11280,1
|
|
20241004,090200,17707960,11270,11300,11300,11270,1040
|
|
20241004,090100,5955990,11300,11280,11300,11270,463
|
|
20241004,090000,732560,11280,11270,11280,11270,65
|