643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,194000,727631670,11190,11190,11190,11190,1042
|
|
20241008,193900,727631670,11190,11190,11190,11190,0
|
|
20241008,193800,727631670,11190,11190,11190,11190,0
|
|
20241008,193700,727631670,11190,11190,11190,11190,0
|
|
20241008,193600,727631670,11190,11190,11190,11190,0
|
|
20241008,193500,727631670,11190,11190,11190,11190,0
|
|
20241008,193400,727631670,11190,11190,11190,11190,0
|
|
20241008,193300,727631670,11190,11190,11190,11190,0
|
|
20241008,193200,727631670,11190,11190,11190,11190,0
|
|
20241008,193100,727631670,11190,11190,11190,11190,0
|
|
20241008,193000,727631670,11190,11190,11190,11190,0
|
|
20241008,192900,727631670,11190,11190,11190,11190,0
|
|
20241008,192800,727631670,11190,11190,11190,11190,0
|
|
20241008,192700,727631670,11190,11190,11190,11190,0
|
|
20241008,192600,727631670,11190,11190,11190,11190,0
|
|
20241008,192500,727631670,11190,11190,11190,11190,0
|
|
20241008,192400,727631670,11190,11190,11190,11190,0
|
|
20241008,192300,727631670,11190,11190,11190,11190,0
|
|
20241008,192200,727631670,11190,11190,11190,11190,0
|
|
20241008,192100,727631670,11190,11190,11190,11190,0
|
|
20241008,192000,727631670,11190,11190,11190,11190,0
|
|
20241008,191900,727631670,11190,11190,11190,11190,0
|
|
20241008,191800,727631670,11190,11190,11190,11190,0
|
|
20241008,191700,727631670,11190,11190,11190,11190,0
|
|
20241008,191600,727631670,11190,11190,11190,11190,0
|
|
20241008,191500,727631670,11190,11190,11190,11190,0
|
|
20241008,191400,727631670,11190,11190,11190,11190,0
|
|
20241008,191300,727631670,11190,11190,11190,11190,0
|
|
20241008,191200,727631670,11190,11190,11190,11190,0
|
|
20241008,191100,727631670,11190,11190,11190,11190,0
|
|
20241008,191000,727631670,11190,11190,11190,11190,1042
|
|
20241008,190900,727631670,11190,11190,11190,11190,0
|
|
20241008,190800,727631670,11190,11190,11190,11190,0
|
|
20241008,190700,727631670,11190,11190,11190,11190,0
|
|
20241008,190600,727631670,11190,11190,11190,11190,0
|
|
20241008,190500,727631670,11190,11190,11190,11190,0
|
|
20241008,190400,727631670,11190,11190,11190,11190,0
|
|
20241008,190300,727631670,11190,11190,11190,11190,0
|
|
20241008,190200,727631670,11190,11190,11190,11190,0
|
|
20241008,190100,727631670,11190,11190,11190,11190,0
|
|
20241008,190000,727631670,11190,11190,11190,11190,0
|
|
20241008,185900,727631670,11190,11190,11190,11190,0
|
|
20241008,185800,727631670,11190,11190,11190,11190,0
|
|
20241008,185700,727631670,11190,11190,11190,11190,0
|
|
20241008,185600,727631670,11190,11190,11190,11190,0
|
|
20241008,185500,727631670,11190,11190,11190,11190,0
|
|
20241008,185400,727631670,11190,11190,11190,11190,0
|
|
20241008,185300,727631670,11190,11190,11190,11190,0
|
|
20241008,185200,727631670,11190,11190,11190,11190,0
|
|
20241008,185100,727631670,11190,11190,11190,11190,0
|
|
20241008,185000,727631670,11190,11190,11190,11190,0
|
|
20241008,184900,727631670,11190,11190,11190,11190,0
|
|
20241008,184800,727631670,11190,11190,11190,11190,0
|
|
20241008,184700,727631670,11190,11190,11190,11190,0
|
|
20241008,184600,727631670,11190,11190,11190,11190,0
|
|
20241008,184500,727631670,11190,11190,11190,11190,0
|
|
20241008,184400,727631670,11190,11190,11190,11190,0
|
|
20241008,184300,727631670,11190,11190,11190,11190,0
|
|
20241008,184200,727631670,11190,11190,11190,11190,0
|
|
20241008,184100,727631670,11190,11190,11190,11190,0
|
|
20241008,184000,727631670,11190,11190,11190,11190,1042
|
|
20241008,183900,727631670,11190,11190,11190,11190,0
|
|
20241008,183800,727631670,11190,11190,11190,11190,0
|
|
20241008,183700,727631670,11190,11190,11190,11190,0
|
|
20241008,183600,727631670,11190,11190,11190,11190,0
|
|
20241008,183500,727631670,11190,11190,11190,11190,0
|
|
20241008,183400,727631670,11190,11190,11190,11190,0
|
|
20241008,183300,727631670,11190,11190,11190,11190,0
|
|
20241008,183200,727631670,11190,11190,11190,11190,0
|
|
20241008,183100,727631670,11190,11190,11190,11190,0
|
|
20241008,183000,727631670,11190,11190,11190,11190,0
|
|
20241008,182900,727631670,11190,11190,11190,11190,0
|
|
20241008,182800,727631670,11190,11190,11190,11190,0
|
|
20241008,182700,727631670,11190,11190,11190,11190,0
|
|
20241008,182600,727631670,11190,11190,11190,11190,0
|
|
20241008,182500,727631670,11190,11190,11190,11190,0
|
|
20241008,182400,727631670,11190,11190,11190,11190,0
|
|
20241008,182300,727631670,11190,11190,11190,11190,0
|
|
20241008,182200,727631670,11190,11190,11190,11190,0
|
|
20241008,182100,727631670,11190,11190,11190,11190,0
|
|
20241008,182000,727631670,11190,11190,11190,11190,0
|
|
20241008,181900,727631670,11190,11190,11190,11190,0
|
|
20241008,181800,727631670,11190,11190,11190,11190,0
|
|
20241008,181700,727631670,11190,11190,11190,11190,0
|
|
20241008,181600,727631670,11190,11190,11190,11190,0
|
|
20241008,181500,727631670,11190,11190,11190,11190,0
|
|
20241008,181400,727631670,11190,11190,11190,11190,0
|
|
20241008,181300,727631670,11190,11190,11190,11190,0
|
|
20241008,181200,727631670,11190,11190,11190,11190,0
|
|
20241008,181100,727631670,11190,11190,11190,11190,0
|
|
20241008,181000,727631670,11190,11190,11190,11190,1042
|
|
20241008,180900,727631670,11190,11190,11190,11190,0
|
|
20241008,180800,727631670,11190,11190,11190,11190,0
|
|
20241008,180700,727631670,11190,11190,11190,11190,0
|
|
20241008,180600,727631670,11190,11190,11190,11190,0
|
|
20241008,180500,727631670,11190,11190,11190,11190,0
|
|
20241008,180400,727631670,11190,11190,11190,11190,0
|
|
20241008,180300,727631670,11190,11190,11190,11190,0
|
|
20241008,180200,727631670,11190,11190,11190,11190,0
|
|
20241008,180100,727631670,11190,11190,11190,11190,0
|
|
20241008,180000,727631670,11190,11190,11190,11190,0
|
|
20241008,175900,727631670,11190,11190,11190,11190,0
|
|
20241008,175800,727631670,11190,11190,11190,11190,0
|
|
20241008,175700,727631670,11190,11190,11190,11190,0
|
|
20241008,175600,727631670,11190,11190,11190,11190,0
|
|
20241008,175500,727631670,11190,11190,11190,11190,0
|
|
20241008,175400,727631670,11190,11190,11190,11190,0
|
|
20241008,175300,727631670,11190,11190,11190,11190,0
|
|
20241008,175200,727631670,11190,11190,11190,11190,0
|
|
20241008,175100,727631670,11190,11190,11190,11190,0
|
|
20241008,175000,727631670,11190,11190,11190,11190,0
|
|
20241008,174900,727631670,11190,11190,11190,11190,0
|
|
20241008,174800,727631670,11190,11190,11190,11190,0
|
|
20241008,174700,727631670,11190,11190,11190,11190,0
|
|
20241008,174600,727631670,11190,11190,11190,11190,0
|
|
20241008,174500,727631670,11190,11190,11190,11190,0
|
|
20241008,174400,727631670,11190,11190,11190,11190,0
|
|
20241008,174300,727631670,11190,11190,11190,11190,0
|
|
20241008,174200,727631670,11190,11190,11190,11190,0
|
|
20241008,174100,727631670,11190,11190,11190,11190,0
|
|
20241008,174000,727631670,11190,11190,11190,11190,1042
|
|
20241008,173900,727631670,11190,11190,11190,11190,0
|
|
20241008,173800,727631670,11190,11190,11190,11190,0
|
|
20241008,173700,727631670,11190,11190,11190,11190,0
|
|
20241008,173600,727631670,11190,11190,11190,11190,0
|
|
20241008,173500,727631670,11190,11190,11190,11190,0
|
|
20241008,173400,727631670,11190,11190,11190,11190,0
|
|
20241008,173300,727631670,11190,11190,11190,11190,0
|
|
20241008,173200,727631670,11190,11190,11190,11190,0
|
|
20241008,173100,727631670,11190,11190,11190,11190,0
|
|
20241008,173000,727631670,11190,11190,11190,11190,0
|
|
20241008,172900,727631670,11190,11190,11190,11190,0
|
|
20241008,172800,727631670,11190,11190,11190,11190,0
|
|
20241008,172700,727631670,11190,11190,11190,11190,0
|
|
20241008,172600,727631670,11190,11190,11190,11190,0
|
|
20241008,172500,727631670,11190,11190,11190,11190,0
|
|
20241008,172400,727631670,11190,11190,11190,11190,0
|
|
20241008,172300,727631670,11190,11190,11190,11190,0
|
|
20241008,172200,727631670,11190,11190,11190,11190,0
|
|
20241008,172100,727631670,11190,11190,11190,11190,0
|
|
20241008,172000,727631670,11190,11190,11190,11190,0
|
|
20241008,171900,727631670,11190,11190,11190,11190,0
|
|
20241008,171800,727631670,11190,11190,11190,11190,0
|
|
20241008,171700,727631670,11190,11190,11190,11190,0
|
|
20241008,171600,727631670,11190,11190,11190,11190,0
|
|
20241008,171500,727631670,11190,11190,11190,11190,0
|
|
20241008,171400,727631670,11190,11190,11190,11190,0
|
|
20241008,171300,727631670,11190,11190,11190,11190,0
|
|
20241008,171200,727631670,11190,11190,11190,11190,0
|
|
20241008,171100,727631670,11190,11190,11190,11190,0
|
|
20241008,171000,727631670,11190,11190,11190,11190,1042
|
|
20241008,170900,727631670,11190,11190,11190,11190,0
|
|
20241008,170800,727631670,11190,11190,11190,11190,0
|
|
20241008,170700,727631670,11190,11190,11190,11190,0
|
|
20241008,170600,727631670,11190,11190,11190,11190,0
|
|
20241008,170500,727631670,11190,11190,11190,11190,0
|
|
20241008,170400,727631670,11190,11190,11190,11190,0
|
|
20241008,170300,727631670,11190,11190,11190,11190,0
|
|
20241008,170200,727631670,11190,11190,11190,11190,0
|
|
20241008,170100,727631670,11190,11190,11190,11190,0
|
|
20241008,170000,727631670,11190,11190,11190,11190,0
|
|
20241008,165900,727631670,11190,11190,11190,11190,0
|
|
20241008,165800,727631670,11190,11190,11190,11190,0
|
|
20241008,165700,727631670,11190,11190,11190,11190,0
|
|
20241008,165600,727631670,11190,11190,11190,11190,0
|
|
20241008,165500,727631670,11190,11190,11190,11190,0
|
|
20241008,165400,727631670,11190,11190,11190,11190,0
|
|
20241008,165300,727631670,11190,11190,11190,11190,0
|
|
20241008,165200,727631670,11190,11190,11190,11190,0
|
|
20241008,165100,727631670,11190,11190,11190,11190,0
|
|
20241008,165000,727631670,11190,11190,11190,11190,0
|
|
20241008,164900,727631670,11190,11190,11190,11190,0
|
|
20241008,164800,727631670,11190,11190,11190,11190,0
|
|
20241008,164700,727631670,11190,11190,11190,11190,0
|
|
20241008,164600,727631670,11190,11190,11190,11190,0
|
|
20241008,164500,727631670,11190,11190,11190,11190,0
|
|
20241008,164400,727631670,11190,11190,11190,11190,0
|
|
20241008,164300,727631670,11190,11190,11190,11190,0
|
|
20241008,164200,727631670,11190,11190,11190,11190,0
|
|
20241008,164100,727631670,11190,11190,11190,11190,0
|
|
20241008,164000,727631670,11190,11190,11190,11190,1042
|
|
20241008,163900,727631670,11190,11190,11190,11190,0
|
|
20241008,163800,727631670,11190,11190,11190,11190,0
|
|
20241008,163700,727631670,11190,11190,11190,11190,0
|
|
20241008,163600,727631670,11190,11190,11190,11190,0
|
|
20241008,163500,727631670,11190,11190,11190,11190,0
|
|
20241008,163400,727631670,11190,11190,11190,11190,0
|
|
20241008,163300,727631670,11190,11190,11190,11190,0
|
|
20241008,163200,727631670,11190,11190,11190,11190,0
|
|
20241008,163100,727631670,11190,11190,11190,11190,0
|
|
20241008,163000,727631670,11190,11190,11190,11190,0
|
|
20241008,162900,727631670,11190,11190,11190,11190,0
|
|
20241008,162800,727631670,11190,11190,11190,11190,0
|
|
20241008,162700,727631670,11190,11190,11190,11190,0
|
|
20241008,162600,727631670,11190,11190,11190,11190,0
|
|
20241008,162500,727631670,11190,11190,11190,11190,0
|
|
20241008,162400,727631670,11190,11190,11190,11190,0
|
|
20241008,162300,727631670,11190,11190,11190,11190,0
|
|
20241008,162200,727631670,11190,11190,11190,11190,0
|
|
20241008,162100,727631670,11190,11190,11190,11190,0
|
|
20241008,162000,727631670,11190,11190,11190,11190,0
|
|
20241008,161900,727631670,11190,11190,11190,11190,0
|
|
20241008,161800,727631670,11190,11190,11190,11190,0
|
|
20241008,161700,727631670,11190,11190,11190,11190,0
|
|
20241008,161600,727631670,11190,11190,11190,11190,0
|
|
20241008,161500,727631670,11190,11190,11190,11190,0
|
|
20241008,161400,727631670,11190,11190,11190,11190,0
|
|
20241008,161300,727631670,11190,11190,11190,11190,0
|
|
20241008,161200,727631670,11190,11190,11190,11190,0
|
|
20241008,161100,727631670,11190,11190,11190,11190,0
|
|
20241008,161000,727631670,11190,11190,11190,11190,1042
|
|
20241008,160900,727631670,11190,11190,11190,11190,0
|
|
20241008,160800,727631670,11190,11190,11190,11190,0
|
|
20241008,160700,727631670,11190,11190,11190,11190,0
|
|
20241008,160600,727631670,11190,11190,11190,11190,0
|
|
20241008,160500,727631670,11190,11190,11190,11190,0
|
|
20241008,160400,727631670,11190,11190,11190,11190,0
|
|
20241008,160300,727631670,11190,11190,11190,11190,0
|
|
20241008,160200,727631670,11190,11190,11190,11190,0
|
|
20241008,160100,727631670,11190,11190,11190,11190,0
|
|
20241008,160000,727631670,11190,11190,11190,11190,0
|
|
20241008,155900,727631670,11190,11190,11190,11190,0
|
|
20241008,155800,727631670,11190,11190,11190,11190,0
|
|
20241008,155700,727631670,11190,11190,11190,11190,0
|
|
20241008,155600,727631670,11190,11190,11190,11190,0
|
|
20241008,155500,727631670,11190,11190,11190,11190,0
|
|
20241008,155400,727631670,11190,11190,11190,11190,0
|
|
20241008,155300,727631670,11190,11190,11190,11190,0
|
|
20241008,155200,727631670,11190,11190,11190,11190,0
|
|
20241008,155100,727631670,11190,11190,11190,11190,0
|
|
20241008,155000,727631670,11190,11190,11190,11190,0
|
|
20241008,154900,727631670,11190,11190,11190,11190,0
|
|
20241008,154800,727631670,11190,11190,11190,11190,0
|
|
20241008,154700,727631670,11190,11190,11190,11190,0
|
|
20241008,154600,727631670,11190,11190,11190,11190,0
|
|
20241008,154500,727631670,11190,11190,11190,11190,0
|
|
20241008,154400,727631670,11190,11190,11190,11190,0
|
|
20241008,154300,727631670,11190,11190,11190,11190,0
|
|
20241008,154200,727631670,11190,11190,11190,11190,0
|
|
20241008,154100,727631670,11190,11190,11190,11190,0
|
|
20241008,154000,727631670,11190,11190,11190,11190,1042
|
|
20241008,153900,727631670,11190,11190,11190,11190,0
|
|
20241008,153800,727631670,11190,11190,11190,11190,0
|
|
20241008,153700,727631670,11190,11190,11190,11190,0
|
|
20241008,153600,727631670,11190,11190,11190,11190,0
|
|
20241008,153500,727631670,11190,11190,11190,11190,0
|
|
20241008,153400,727631670,11190,11190,11190,11190,0
|
|
20241008,153300,727631670,11190,11190,11190,11190,0
|
|
20241008,153200,727631670,11190,11190,11190,11190,0
|
|
20241008,153100,727631670,11190,11190,11190,11190,0
|
|
20241008,153000,727631670,11190,11190,11190,11190,1042
|
|
20241008,152900,715971690,11190,11190,11190,11190,0
|
|
20241008,152800,715971690,11190,11190,11190,11190,0
|
|
20241008,152700,715971690,11190,11190,11190,11190,0
|
|
20241008,152600,715971690,11190,11190,11190,11190,0
|
|
20241008,152500,715971690,11190,11190,11190,11190,0
|
|
20241008,152400,715971690,11190,11190,11190,11190,0
|
|
20241008,152300,715971690,11190,11190,11190,11190,0
|
|
20241008,152200,715971690,11190,11190,11190,11190,0
|
|
20241008,152100,715971690,11190,11190,11190,11190,0
|
|
20241008,152000,715971690,11190,11190,11190,11190,0
|
|
20241008,151900,715971690,11190,11160,11190,11120,606
|
|
20241008,151800,709218030,11160,11150,11160,11150,480
|
|
20241008,151700,703863990,11150,11150,11150,11150,118
|
|
20241008,151600,702548290,11150,11140,11150,11140,180
|
|
20241008,151500,700542890,11140,11140,11140,11130,118
|
|
20241008,151400,699229370,11140,11130,11140,11130,106
|
|
20241008,151300,698049530,11150,11150,11150,11150,65
|
|
20241008,151200,697324780,11150,11140,11150,11140,110
|
|
20241008,151100,696099330,11130,11140,11140,11120,624
|
|
20241008,151000,689158900,11160,11130,11160,11130,6
|
|
20241008,150900,689091970,11160,11160,11160,11160,13
|
|
20241008,150800,688946890,11160,11150,11160,11150,131
|
|
20241008,150700,687486020,11120,11150,11150,11120,294
|
|
20241008,150600,684213840,11160,11150,11160,11150,97
|
|
20241008,150500,683132190,11160,11140,11160,11140,110
|
|
20241008,150400,681906370,11120,11140,11140,11120,585
|
|
20241008,150300,675396950,11140,11150,11150,11140,527
|
|
20241008,150200,669525910,11140,11150,11150,11140,270
|
|
20241008,150100,666517320,11140,11160,11160,11140,183
|
|
20241008,150000,664478620,11140,11170,11170,11140,1310
|
|
20241008,145900,649877050,11170,11170,11170,11160,486
|
|
20241008,145800,644452430,11170,11170,11170,11160,242
|
|
20241008,145700,641751640,11160,11160,11170,11160,1033
|
|
20241008,145600,630223220,11170,11170,11170,11170,65
|
|
20241008,145500,629497170,11170,11170,11170,11170,7
|
|
20241008,145400,629418980,11170,11160,11170,11160,38
|
|
20241008,145300,628994530,11170,11160,11170,11160,127
|
|
20241008,145200,627576470,11170,11180,11180,11170,232
|
|
20241008,145100,624984970,11190,11190,11190,11190,18
|
|
20241008,145000,624783550,11190,11190,11190,11190,71
|
|
20241008,144900,623989060,11190,11190,11190,11190,20
|
|
20241008,144800,623765260,11190,11190,11190,11190,54
|
|
20241008,144700,623161000,11190,11170,11190,11170,341
|
|
20241008,144600,619350150,11170,11170,11170,11170,0
|
|
20241008,144500,619350150,11170,11170,11170,11170,114
|
|
20241008,144400,618076770,11170,11170,11170,11170,100
|
|
20241008,144300,616959770,11170,11170,11170,11170,0
|
|
20241008,144200,616959770,11170,11170,11170,11150,57
|
|
20241008,144100,616323780,11170,11170,11170,11170,82
|
|
20241008,144000,615407840,11170,11170,11170,11160,364
|
|
20241008,143900,611345540,11180,11180,11180,11180,12
|
|
20241008,143800,611211380,11180,11170,11180,11170,80
|
|
20241008,143700,610317080,11170,11170,11170,11170,1
|
|
20241008,143600,610305910,11170,11160,11170,11160,170
|
|
20241008,143500,608407840,11160,11160,11160,11160,7
|
|
20241008,143400,608329720,11160,11170,11170,11160,93
|
|
20241008,143300,607291740,11170,11170,11180,11170,94
|
|
20241008,143200,606241380,11170,11170,11170,11170,4
|
|
20241008,143100,606196700,11170,11170,11170,11170,12
|
|
20241008,143000,606062660,11170,11170,11170,11170,0
|
|
20241008,142900,606062660,11170,11170,11170,11170,65
|
|
20241008,142800,605336610,11170,11170,11170,11170,212
|
|
20241008,142700,602968570,11170,11170,11170,11170,84
|
|
20241008,142600,602030290,11170,11170,11170,11170,0
|
|
20241008,142500,602030290,11170,11160,11170,11160,58
|
|
20241008,142400,601382850,11160,11170,11170,11160,79
|
|
20241008,142300,600500500,11170,11170,11170,11170,0
|
|
20241008,142200,600500500,11170,11160,11170,11160,13
|
|
20241008,142100,600355360,11150,11160,11160,11150,47
|
|
20241008,142000,599830850,11170,11170,11170,11170,161
|
|
20241008,141900,598032480,11180,11170,11180,11170,97
|
|
20241008,141800,596948890,11160,11160,11160,11160,0
|
|
20241008,141700,596948890,11160,11160,11160,11160,200
|
|
20241008,141600,594716890,11160,11170,11170,11160,14
|
|
20241008,141500,594560520,11170,11170,11170,11170,76
|
|
20241008,141400,593711600,11170,11170,11170,11170,0
|
|
20241008,141300,593711600,11170,11170,11170,11170,10
|
|
20241008,141200,593599900,11170,11170,11170,11170,70
|
|
20241008,141100,592818000,11170,11170,11170,11170,317
|
|
20241008,141000,589277110,11180,11170,11180,11170,108
|
|
20241008,140900,588069750,11180,11180,11180,11180,106
|
|
20241008,140800,586884670,11180,11180,11180,11180,6
|
|
20241008,140700,586817590,11180,11190,11190,11180,19
|
|
20241008,140600,586605060,11190,11190,11190,11190,80
|
|
20241008,140500,585709860,11200,11200,11200,11200,1
|
|
20241008,140400,585698660,11200,11190,11200,11190,24
|
|
20241008,140300,585429980,11200,11190,11200,11190,73
|
|
20241008,140200,584612500,11200,11200,11200,11200,5
|
|
20241008,140100,584556500,11200,11190,11200,11180,183
|
|
20241008,140000,582508620,11200,11200,11200,11200,0
|
|
20241008,135900,582508620,11200,11190,11200,11190,17
|
|
20241008,135800,582318340,11200,11200,11200,11200,85
|
|
20241008,135700,581366340,11190,11190,11190,11190,19
|
|
20241008,135600,581153730,11200,11190,11200,11190,8
|
|
20241008,135500,581064150,11200,11200,11200,11190,86
|
|
20241008,135400,580100970,11190,11190,11190,11180,417
|
|
20241008,135300,575434760,11200,11200,11200,11200,4
|
|
20241008,135200,575389960,11190,11180,11190,11180,47
|
|
20241008,135100,574864040,11170,11190,11200,11160,2662
|
|
20241008,135000,545093960,11190,11200,11200,11190,369
|
|
20241008,134900,540964750,11200,11200,11200,11190,342
|
|
20241008,134800,537136350,11200,11200,11200,11200,0
|
|
20241008,134700,537136350,11200,11240,11240,11200,236
|
|
20241008,134600,534490280,11240,11230,11250,11230,63
|
|
20241008,134500,533782180,11220,11230,11230,11220,77
|
|
20241008,134400,532918180,11250,11230,11250,11230,13
|
|
20241008,134300,532772060,11250,11240,11250,11240,76
|
|
20241008,134200,531917090,11240,11240,11240,11240,0
|
|
20241008,134100,531917090,11240,11230,11240,11230,135
|
|
20241008,134000,530400030,11240,11220,11250,11210,264
|
|
20241008,133900,527434350,11220,11220,11220,11220,5
|
|
20241008,133800,527378250,11230,11220,11230,11220,2
|
|
20241008,133700,527355800,11230,11220,11230,11220,73
|
|
20241008,133600,526536090,11240,11210,11240,11210,94
|
|
20241008,133500,525482280,11210,11240,11240,11210,14
|
|
20241008,133400,525325310,11190,11170,11240,11170,2304
|
|
20241008,133300,499484750,11190,11160,11190,11160,326
|
|
20241008,133200,495846560,11150,11190,11190,11150,1543
|
|
20241008,133100,478633060,11200,11200,11200,11200,142
|
|
20241008,133000,477042660,11200,11220,11220,11200,206
|
|
20241008,132900,474735340,11220,11230,11230,11220,16
|
|
20241008,132800,474555700,11230,11230,11230,11230,64
|
|
20241008,132700,473836980,11230,11230,11230,11230,5
|
|
20241008,132600,473780830,11230,11230,11230,11230,91
|
|
20241008,132500,472758900,11220,11230,11230,11220,15
|
|
20241008,132400,472590570,11230,11230,11230,11230,2
|
|
20241008,132300,472568110,11230,11230,11240,11230,91
|
|
20241008,132200,471545600,11230,11230,11230,11230,0
|
|
20241008,132100,471545600,11230,11230,11230,11230,0
|
|
20241008,132000,471545600,11230,11220,11230,11220,123
|
|
20241008,131900,470164320,11230,11220,11230,11220,58
|
|
20241008,131800,469513130,11220,11220,11220,11220,0
|
|
20241008,131700,469513130,11220,11210,11220,11210,92
|
|
20241008,131600,468481290,11210,11210,11210,11210,20
|
|
20241008,131500,468257090,11210,11210,11210,11210,0
|
|
20241008,131400,468257090,11210,11210,11210,11200,90
|
|
20241008,131300,467248210,11220,11220,11220,11220,0
|
|
20241008,131200,467248210,11220,11220,11220,11220,1
|
|
20241008,131100,467236990,11210,11220,11220,11210,103
|
|
20241008,131000,466081650,11220,11210,11220,11210,6
|
|
20241008,130900,466014340,11210,11210,11210,11210,1
|
|
20241008,130800,466003130,11220,11210,11220,11210,75
|
|
20241008,130700,465162300,11210,11210,11210,11210,5
|
|
20241008,130600,465106250,11210,11210,11210,11210,14
|
|
20241008,130500,464949310,11210,11210,11210,11210,71
|
|
20241008,130400,464153400,11210,11210,11210,11210,15
|
|
20241008,130300,463985250,11200,11210,11210,11200,14
|
|
20241008,130200,463828350,11210,11210,11210,11210,69
|
|
20241008,130100,463054860,11200,11200,11200,11200,1
|
|
20241008,130000,463043660,11200,11200,11220,11200,102
|
|
20241008,125900,461900350,11210,11210,11210,11210,10
|
|
20241008,125800,461788250,11220,11220,11220,11220,0
|
|
20241008,125700,461788250,11220,11230,11230,11190,258
|
|
20241008,125600,458900660,11230,11220,11230,11200,582
|
|
20241008,125500,452375090,11220,11220,11220,11220,28
|
|
20241008,125400,452060930,11220,11230,11230,11220,44
|
|
20241008,125300,451567080,11230,11220,11230,11220,82
|
|
20241008,125200,450646470,11220,11220,11220,11220,1
|
|
20241008,125100,450635250,11230,11220,11230,11220,96
|
|
20241008,125000,449557200,11230,11220,11230,11220,16
|
|
20241008,124900,449377670,11230,11230,11230,11230,0
|
|
20241008,124800,449377670,11230,11230,11230,11230,90
|
|
20241008,124700,448366970,11230,11230,11230,11230,5
|
|
20241008,124600,448310820,11230,11230,11230,11230,0
|
|
20241008,124500,448310820,11230,11230,11230,11230,10
|
|
20241008,124400,448198520,11230,11230,11230,11230,72
|
|
20241008,124300,447389960,11230,11230,11230,11230,0
|
|
20241008,124200,447389960,11230,11230,11230,11230,96
|
|
20241008,124100,446311880,11230,11230,11230,11230,46
|
|
20241008,124000,445795300,11240,11240,11240,11240,31
|
|
20241008,123900,445446860,11230,11230,11240,11230,73
|
|
20241008,123800,444627000,11230,11230,11230,11230,5
|
|
20241008,123700,444570850,11230,11230,11230,11230,33
|
|
20241008,123600,444200260,11220,11220,11220,11220,1
|
|
20241008,123500,444189040,11230,11220,11230,11220,60
|
|
20241008,123400,443515730,11220,11210,11220,11210,55
|
|
20241008,123300,442898640,11220,11220,11220,11220,100
|
|
20241008,123200,441776640,11220,11220,11220,11220,23
|
|
20241008,123100,441518580,11220,11220,11220,11220,13
|
|
20241008,123000,441372720,11220,11220,11220,11220,92
|
|
20241008,122900,440340480,11220,11220,11220,11220,17
|
|
20241008,122800,440149740,11220,11220,11220,11220,4
|
|
20241008,122700,440104860,11210,11210,11220,11210,225
|
|
20241008,122600,437582120,11210,11210,11210,11210,359
|
|
20241008,122500,433557730,11210,11210,11210,11210,19
|
|
20241008,122400,433344740,11210,11210,11210,11210,75
|
|
20241008,122300,432503990,11200,11200,11200,11200,2
|
|
20241008,122200,432481590,11220,11220,11220,11220,0
|
|
20241008,122100,432481590,11220,11220,11220,11190,87
|
|
20241008,122000,431506460,11210,11210,11210,11210,0
|
|
20241008,121900,431506460,11210,11210,11210,11210,13
|
|
20241008,121800,431360730,11220,11210,11220,11210,80
|
|
20241008,121700,430463750,11210,11210,11210,11210,0
|
|
20241008,121600,430463750,11210,11200,11210,11200,90
|
|
20241008,121500,429454870,11200,11200,11200,11200,3
|
|
20241008,121400,429421270,11190,11190,11190,11190,10
|
|
20241008,121300,429309370,11210,11210,11210,11200,91
|
|
20241008,121200,428289310,11210,11200,11210,11200,3
|
|
20241008,121100,428255700,11200,11200,11200,11200,88
|
|
20241008,121000,427270100,11200,11200,11200,11200,81
|
|
20241008,120900,426362900,11200,11200,11200,11200,0
|
|
20241008,120800,426362900,11200,11200,11200,11190,203
|
|
20241008,120700,424091180,11200,11180,11200,11180,537
|
|
20241008,120600,418083030,11170,11170,11170,11170,0
|
|
20241008,120500,418083030,11170,11170,11170,11170,11
|
|
20241008,120400,417960160,11190,11170,11190,11170,73
|
|
20241008,120300,417144030,11160,11180,11190,11160,111
|
|
20241008,120200,415902220,11190,11170,11190,11170,2
|
|
20241008,120100,415879860,11180,11160,11180,11160,70
|
|
20241008,120000,415097960,11160,11160,11170,11160,20
|
|
20241008,115900,414874600,11160,11160,11180,11160,3
|
|
20241008,115800,414841100,11180,11170,11180,11170,90
|
|
20241008,115700,413835150,11170,11170,11170,11170,0
|
|
20241008,115600,413835150,11170,11170,11170,11170,201
|
|
20241008,115500,411589980,11170,11160,11170,11160,92
|
|
20241008,115400,410562350,11160,11160,11160,11160,0
|
|
20241008,115300,410562350,11160,11160,11160,11160,20
|
|
20241008,115200,410339150,11160,11160,11160,11160,75
|
|
20241008,115100,409502150,11160,11160,11160,11160,0
|
|
20241008,115000,409502150,11160,11170,11170,11160,117
|
|
20241008,114900,408195560,11170,11160,11170,11160,189
|
|
20241008,114800,406086190,11160,11160,11160,11160,2
|
|
20241008,114700,406063870,11160,11160,11160,11160,0
|
|
20241008,114600,406063870,11160,11160,11160,11160,82
|
|
20241008,114500,405148750,11160,11160,11160,11160,15
|
|
20241008,114400,404981350,11160,11160,11160,11160,13
|
|
20241008,114300,404836270,11160,11160,11170,11160,64
|
|
20241008,114200,404121570,11150,11150,11150,11150,2
|
|
20241008,114100,404099270,11160,11150,11160,11150,95
|
|
20241008,114000,403039280,11140,11130,11150,11130,70
|
|
20241008,113900,402260120,11130,11140,11140,11130,109
|
|
20241008,113800,401046870,11160,11150,11160,11150,13
|
|
20241008,113700,400901910,11140,11130,11140,11130,72
|
|
20241008,113600,400099840,11160,11130,11160,11130,10
|
|
20241008,113500,399988350,11130,11150,11150,11130,878
|
|
20241008,113400,390213070,11160,11160,11160,11160,62
|
|
20241008,113300,389521150,11170,11170,11170,11170,1
|
|
20241008,113200,389509980,11160,11160,11170,11160,95
|
|
20241008,113100,388449050,11170,11160,11170,11160,3
|
|
20241008,113000,388415560,11170,11160,11170,11160,7
|
|
20241008,112900,388337410,11160,11160,11170,11160,89
|
|
20241008,112800,387343460,11160,11190,11190,11160,17
|
|
20241008,112700,387153690,11170,11180,11190,11170,7
|
|
20241008,112600,387075430,11190,11160,11190,11160,12
|
|
20241008,112500,386941290,11190,11160,11190,11160,62
|
|
20241008,112400,386249330,11180,11180,11180,11180,0
|
|
20241008,112300,386249330,11180,11160,11180,11160,97
|
|
20241008,112200,385166000,11150,11150,11150,11150,19
|
|
20241008,112100,384954150,11150,11150,11150,11150,74
|
|
20241008,112000,384129050,11150,11130,11150,11130,179
|
|
20241008,111900,382135360,11150,11130,11150,11130,185
|
|
20241008,111800,380075810,11130,11130,11130,11130,0
|
|
20241008,111700,380075810,11130,11120,11130,11120,78
|
|
20241008,111600,379208340,11120,11120,11120,11120,5
|
|
20241008,111500,379152740,11110,11120,11120,11110,156
|
|
20241008,111400,377419470,11130,11130,11130,11130,93
|
|
20241008,111300,376384380,11130,11120,11130,11120,114
|
|
20241008,111200,375115570,11120,11120,11120,11120,117
|
|
20241008,111100,373814530,11130,11130,11130,11130,90
|
|
20241008,111000,372812830,11140,11140,11140,11130,370
|
|
20241008,110900,368694030,11140,11140,11140,11140,0
|
|
20241008,110800,368694030,11140,11150,11160,11140,101
|
|
20241008,110700,367567780,11170,11170,11170,11170,0
|
|
20241008,110600,367567780,11170,11160,11170,11140,578
|
|
20241008,110500,361122010,11160,11160,11160,11160,17
|
|
20241008,110400,360932290,11190,11190,11190,11190,0
|
|
20241008,110300,360932290,11190,11200,11200,11170,7
|
|
20241008,110200,360854050,11180,11180,11190,11170,86
|
|
20241008,110100,359891870,11180,11170,11180,11170,47
|
|
20241008,110000,359366420,11180,11160,11180,11160,4
|
|
20241008,105900,359321750,11180,11150,11180,11140,1333
|
|
20241008,105800,344467460,11150,11150,11150,11150,10
|
|
20241008,105700,344355960,11150,11130,11150,11130,99
|
|
20241008,105600,343252650,11140,11140,11140,11130,73
|
|
20241008,105500,342439650,11140,11140,11140,11140,27
|
|
20241008,105400,342138870,11150,11150,11150,11150,82
|
|
20241008,105300,341224570,11140,11140,11140,11140,3
|
|
20241008,105200,341191150,11150,11140,11150,11140,6
|
|
20241008,105100,341124300,11150,11150,11150,11150,12
|
|
20241008,105000,340990500,11150,11130,11150,11130,85
|
|
20241008,104900,340042780,11120,11120,11120,11120,1
|
|
20241008,104800,340031660,11150,11130,11150,11130,98
|
|
20241008,104700,338940060,11120,11120,11120,11120,1
|
|
20241008,104600,338928940,11130,11140,11150,11120,225
|
|
20241008,104500,336424670,11140,11140,11180,11140,111
|
|
20241008,104400,335186670,11150,11140,11150,11140,5
|
|
20241008,104300,335130960,11140,11140,11140,11140,45
|
|
20241008,104200,334629660,11130,11140,11140,11120,4
|
|
20241008,104100,334585130,11120,11120,11120,11120,275
|
|
20241008,104000,331527130,11120,11110,11120,11110,89
|
|
20241008,103900,330538130,11110,11110,11110,11110,13
|
|
20241008,103800,330393700,11110,11110,11110,11110,1
|
|
20241008,103700,330382590,11110,11130,11130,11110,89
|
|
20241008,103600,329392310,11140,11120,11140,11120,2
|
|
20241008,103500,329370050,11150,11120,11150,11110,158
|
|
20241008,103400,327613190,11130,11120,11130,11120,309
|
|
20241008,103300,324175100,11120,11100,11160,11100,114
|
|
20241008,103200,322907850,11110,11090,11110,11080,598
|
|
20241008,103100,316278800,11110,11120,11120,11110,635
|
|
20241008,103000,309222160,11120,11110,11120,11110,22
|
|
20241008,102900,308977570,11120,11120,11160,11120,9
|
|
20241008,102800,308877350,11160,11140,11160,11120,3
|
|
20241008,102700,308843930,11160,11110,11160,11110,83
|
|
20241008,102600,307917700,11150,11110,11170,11110,22
|
|
20241008,102500,307672870,11120,11120,11120,11120,0
|
|
20241008,102400,307672870,11120,11100,11120,11100,801
|
|
20241008,102300,298775750,11100,11110,11110,11090,1976
|
|
20241008,102200,276835310,11110,11120,11120,11110,159
|
|
20241008,102100,275068450,11110,11110,11110,11110,600
|
|
20241008,102000,268402450,11110,11120,11120,11110,464
|
|
20241008,101900,263246410,11120,11110,11120,11110,283
|
|
20241008,101800,260101580,11120,11130,11140,11120,46
|
|
20241008,101700,259590000,11160,11160,11160,11160,0
|
|
20241008,101600,259590000,11160,11120,11160,11120,4
|
|
20241008,101500,259545470,11120,11180,11180,11120,28
|
|
20241008,101400,259234030,11130,11100,11130,11100,13
|
|
20241008,101300,259089650,11110,11100,11150,11100,137
|
|
20241008,101200,257567640,11100,11100,11100,11100,0
|
|
20241008,101100,257567640,11100,11100,11100,11100,20
|
|
20241008,101000,257345640,11090,11090,11090,11090,2
|
|
20241008,100900,257323460,11090,11090,11090,11090,0
|
|
20241008,100800,257323460,11090,11080,11090,11080,147
|
|
20241008,100700,255694080,11080,11080,11080,11070,5
|
|
20241008,100600,255638690,11070,11130,11130,11070,2768
|
|
20241008,100500,224896060,11140,11140,11140,11140,0
|
|
20241008,100400,224896060,11140,11140,11140,11140,0
|
|
20241008,100300,224896060,11140,11140,11150,11140,12
|
|
20241008,100200,224762370,11150,11150,11150,11150,18
|
|
20241008,100100,224561670,11150,11150,11150,11150,202
|
|
20241008,100000,222309370,11150,11150,11150,11150,1
|
|
20241008,095900,222298220,11140,11140,11140,11140,100
|
|
20241008,095800,221184220,11140,11150,11150,11140,208
|
|
20241008,095700,218866690,11150,11140,11150,11140,53
|
|
20241008,095600,218275900,11140,11130,11140,11120,36
|
|
20241008,095500,217875430,11120,11150,11150,11120,481
|
|
20241008,095400,212520320,11150,11160,11160,11140,870
|
|
20241008,095300,202818610,11160,11170,11170,11160,470
|
|
20241008,095200,197572340,11180,11180,11180,11180,5
|
|
20241008,095100,197516440,11170,11170,11170,11170,18
|
|
20241008,095000,197315380,11170,11170,11170,11170,1103
|
|
20241008,094900,184994870,11170,11190,11190,11170,1072
|
|
20241008,094800,173004940,11190,11200,11200,11190,4
|
|
20241008,094700,172960150,11220,11210,11220,11210,3
|
|
20241008,094600,172926500,11200,11210,11210,11200,895
|
|
20241008,094500,162902470,11210,11200,11210,11200,2
|
|
20241008,094400,162880060,11190,11200,11200,11190,167
|
|
20241008,094300,161011280,11190,11220,11260,11190,965
|
|
20241008,094200,150176400,11210,11210,11210,11190,70
|
|
20241008,094100,149392280,11210,11190,11230,11190,108
|
|
20241008,094000,148181570,11190,11190,11190,11190,11
|
|
20241008,093900,148058480,11180,11180,11180,11180,31
|
|
20241008,093800,147711900,11190,11190,11200,11190,26
|
|
20241008,093700,147420720,11200,11200,11220,11200,3
|
|
20241008,093600,147387100,11200,11180,11200,11170,7
|
|
20241008,093500,147308820,11170,11190,11190,11170,2
|
|
20241008,093400,147286460,11200,11180,11200,11170,702
|
|
20241008,093300,139430890,11160,11160,11160,11160,0
|
|
20241008,093200,139430890,11160,11170,11170,11160,954
|
|
20241008,093100,128774720,11150,11150,11150,11150,1
|
|
20241008,093000,128763570,11140,11160,11160,11140,907
|
|
20241008,092900,118652380,11160,11170,11170,11160,324
|
|
20241008,092800,115035460,11170,11170,11170,11170,173
|
|
20241008,092700,113103050,11170,11170,11200,11160,1374
|
|
20241008,092600,97756390,11200,11230,11230,11180,1474
|
|
20241008,092500,81272080,11220,11210,11220,11210,3
|
|
20241008,092400,81238430,11220,11180,11220,11180,35
|
|
20241008,092300,80846430,11190,11220,11230,11190,1957
|
|
20241008,092200,58917960,11230,11230,11230,11220,387
|
|
20241008,092100,54573350,11220,11270,11270,11220,1653
|
|
20241008,092000,35985870,11270,11270,11280,11270,123
|
|
20241008,091900,34599500,11270,11280,11290,11270,14
|
|
20241008,091800,34441580,11270,11280,11280,11270,51
|
|
20241008,091700,33866330,11280,11280,11280,11280,1
|
|
20241008,091600,33855050,11280,11280,11280,11280,133
|
|
20241008,091500,32354810,11280,11300,11300,11280,103
|
|
20241008,091400,31192940,11280,11280,11300,11280,49
|
|
20241008,091300,30639960,11260,11290,11290,11260,3
|
|
20241008,091200,30606120,11280,11250,11280,11250,2
|
|
20241008,091100,30583590,11250,11250,11250,11250,1
|
|
20241008,091000,30572340,11250,11290,11290,11250,14
|
|
20241008,090900,30414340,11250,11250,11250,11250,1
|
|
20241008,090800,30403090,11240,11290,11290,11240,2
|
|
20241008,090700,30380560,11240,11260,11270,11240,104
|
|
20241008,090600,29208560,11240,11240,11260,11240,202
|
|
20241008,090500,26938020,11230,11280,11280,11220,520
|
|
20241008,090400,21072530,11280,11220,11280,11210,57
|
|
20241008,090300,20433380,11210,11210,11210,11210,1
|
|
20241008,090200,20422170,11200,11200,11280,11200,107
|
|
20241008,090100,19223370,11200,11280,11280,11200,208
|
|
20241008,090000,16883150,11280,11310,11310,11280,1493
|