676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,201300,342302700,7590,7590,7590,7590,1358
|
|
20241004,201200,342302700,7590,7590,7590,7590,0
|
|
20241004,201100,342302700,7590,7590,7590,7590,0
|
|
20241004,201000,342302700,7590,7590,7590,7590,0
|
|
20241004,200900,342302700,7590,7590,7590,7590,0
|
|
20241004,200800,342302700,7590,7590,7590,7590,0
|
|
20241004,200700,342302700,7590,7590,7590,7590,0
|
|
20241004,200600,342302700,7590,7590,7590,7590,0
|
|
20241004,200500,342302700,7590,7590,7590,7590,0
|
|
20241004,200400,342302700,7590,7590,7590,7590,0
|
|
20241004,200300,342302700,7590,7590,7590,7590,0
|
|
20241004,200200,342302700,7590,7590,7590,7590,0
|
|
20241004,200100,342302700,7590,7590,7590,7590,0
|
|
20241004,200000,342302700,7590,7590,7590,7590,0
|
|
20241004,195900,342302700,7590,7590,7590,7590,0
|
|
20241004,195800,342302700,7590,7590,7590,7590,0
|
|
20241004,195700,342302700,7590,7590,7590,7590,0
|
|
20241004,195600,342302700,7590,7590,7590,7590,0
|
|
20241004,195500,342302700,7590,7590,7590,7590,0
|
|
20241004,195400,342302700,7590,7590,7590,7590,0
|
|
20241004,195300,342302700,7590,7590,7590,7590,0
|
|
20241004,195200,342302700,7590,7590,7590,7590,0
|
|
20241004,195100,342302700,7590,7590,7590,7590,0
|
|
20241004,195000,342302700,7590,7590,7590,7590,0
|
|
20241004,194900,342302700,7590,7590,7590,7590,0
|
|
20241004,194800,342302700,7590,7590,7590,7590,0
|
|
20241004,194700,342302700,7590,7590,7590,7590,0
|
|
20241004,194600,342302700,7590,7590,7590,7590,0
|
|
20241004,194500,342302700,7590,7590,7590,7590,0
|
|
20241004,194400,342302700,7590,7590,7590,7590,0
|
|
20241004,194300,342302700,7590,7590,7590,7590,1358
|
|
20241004,194200,342302700,7590,7590,7590,7590,0
|
|
20241004,194100,342302700,7590,7590,7590,7590,0
|
|
20241004,194000,342302700,7590,7590,7590,7590,0
|
|
20241004,193900,342302700,7590,7590,7590,7590,0
|
|
20241004,193800,342302700,7590,7590,7590,7590,0
|
|
20241004,193700,342302700,7590,7590,7590,7590,0
|
|
20241004,193600,342302700,7590,7590,7590,7590,0
|
|
20241004,193500,342302700,7590,7590,7590,7590,0
|
|
20241004,193400,342302700,7590,7590,7590,7590,0
|
|
20241004,193300,342302700,7590,7590,7590,7590,0
|
|
20241004,193200,342302700,7590,7590,7590,7590,0
|
|
20241004,193100,342302700,7590,7590,7590,7590,0
|
|
20241004,193000,342302700,7590,7590,7590,7590,0
|
|
20241004,192900,342302700,7590,7590,7590,7590,0
|
|
20241004,192800,342302700,7590,7590,7590,7590,0
|
|
20241004,192700,342302700,7590,7590,7590,7590,0
|
|
20241004,192600,342302700,7590,7590,7590,7590,0
|
|
20241004,192500,342302700,7590,7590,7590,7590,0
|
|
20241004,192400,342302700,7590,7590,7590,7590,0
|
|
20241004,192300,342302700,7590,7590,7590,7590,0
|
|
20241004,192200,342302700,7590,7590,7590,7590,0
|
|
20241004,192100,342302700,7590,7590,7590,7590,0
|
|
20241004,192000,342302700,7590,7590,7590,7590,0
|
|
20241004,191900,342302700,7590,7590,7590,7590,0
|
|
20241004,191800,342302700,7590,7590,7590,7590,0
|
|
20241004,191700,342302700,7590,7590,7590,7590,0
|
|
20241004,191600,342302700,7590,7590,7590,7590,0
|
|
20241004,191500,342302700,7590,7590,7590,7590,0
|
|
20241004,191400,342302700,7590,7590,7590,7590,0
|
|
20241004,191300,342302700,7590,7590,7590,7590,1358
|
|
20241004,191200,342302700,7590,7590,7590,7590,0
|
|
20241004,191100,342302700,7590,7590,7590,7590,0
|
|
20241004,191000,342302700,7590,7590,7590,7590,0
|
|
20241004,190900,342302700,7590,7590,7590,7590,0
|
|
20241004,190800,342302700,7590,7590,7590,7590,0
|
|
20241004,190700,342302700,7590,7590,7590,7590,0
|
|
20241004,190600,342302700,7590,7590,7590,7590,0
|
|
20241004,190500,342302700,7590,7590,7590,7590,0
|
|
20241004,190400,342302700,7590,7590,7590,7590,0
|
|
20241004,190300,342302700,7590,7590,7590,7590,0
|
|
20241004,190200,342302700,7590,7590,7590,7590,0
|
|
20241004,190100,342302700,7590,7590,7590,7590,0
|
|
20241004,190000,342302700,7590,7590,7590,7590,0
|
|
20241004,185900,342302700,7590,7590,7590,7590,0
|
|
20241004,185800,342302700,7590,7590,7590,7590,0
|
|
20241004,185700,342302700,7590,7590,7590,7590,0
|
|
20241004,185600,342302700,7590,7590,7590,7590,0
|
|
20241004,185500,342302700,7590,7590,7590,7590,0
|
|
20241004,185400,342302700,7590,7590,7590,7590,0
|
|
20241004,185300,342302700,7590,7590,7590,7590,0
|
|
20241004,185200,342302700,7590,7590,7590,7590,0
|
|
20241004,185100,342302700,7590,7590,7590,7590,0
|
|
20241004,185000,342302700,7590,7590,7590,7590,0
|
|
20241004,184900,342302700,7590,7590,7590,7590,0
|
|
20241004,184800,342302700,7590,7590,7590,7590,0
|
|
20241004,184700,342302700,7590,7590,7590,7590,0
|
|
20241004,184600,342302700,7590,7590,7590,7590,0
|
|
20241004,184500,342302700,7590,7590,7590,7590,0
|
|
20241004,184400,342302700,7590,7590,7590,7590,0
|
|
20241004,184300,342302700,7590,7590,7590,7590,1358
|
|
20241004,184200,342302700,7590,7590,7590,7590,0
|
|
20241004,184100,342302700,7590,7590,7590,7590,0
|
|
20241004,184000,342302700,7590,7590,7590,7590,0
|
|
20241004,183900,342302700,7590,7590,7590,7590,0
|
|
20241004,183800,342302700,7590,7590,7590,7590,0
|
|
20241004,183700,342302700,7590,7590,7590,7590,0
|
|
20241004,183600,342302700,7590,7590,7590,7590,0
|
|
20241004,183500,342302700,7590,7590,7590,7590,0
|
|
20241004,183400,342302700,7590,7590,7590,7590,0
|
|
20241004,183300,342302700,7590,7590,7590,7590,0
|
|
20241004,183200,342302700,7590,7590,7590,7590,0
|
|
20241004,183100,342302700,7590,7590,7590,7590,0
|
|
20241004,183000,342302700,7590,7590,7590,7590,0
|
|
20241004,182900,342302700,7590,7590,7590,7590,0
|
|
20241004,182800,342302700,7590,7590,7590,7590,0
|
|
20241004,182700,342302700,7590,7590,7590,7590,0
|
|
20241004,182600,342302700,7590,7590,7590,7590,0
|
|
20241004,182500,342302700,7590,7590,7590,7590,0
|
|
20241004,182400,342302700,7590,7590,7590,7590,0
|
|
20241004,182300,342302700,7590,7590,7590,7590,0
|
|
20241004,182200,342302700,7590,7590,7590,7590,0
|
|
20241004,182100,342302700,7590,7590,7590,7590,0
|
|
20241004,182000,342302700,7590,7590,7590,7590,0
|
|
20241004,181900,342302700,7590,7590,7590,7590,0
|
|
20241004,181800,342302700,7590,7590,7590,7590,0
|
|
20241004,181700,342302700,7590,7590,7590,7590,0
|
|
20241004,181600,342302700,7590,7590,7590,7590,0
|
|
20241004,181500,342302700,7590,7590,7590,7590,0
|
|
20241004,181400,342302700,7590,7590,7590,7590,0
|
|
20241004,181300,342302700,7590,7590,7590,7590,1358
|
|
20241004,181200,342302700,7590,7590,7590,7590,0
|
|
20241004,181100,342302700,7590,7590,7590,7590,0
|
|
20241004,181000,342302700,7590,7590,7590,7590,0
|
|
20241004,180900,342302700,7590,7590,7590,7590,0
|
|
20241004,180800,342302700,7590,7590,7590,7590,0
|
|
20241004,180700,342302700,7590,7590,7590,7590,0
|
|
20241004,180600,342302700,7590,7590,7590,7590,0
|
|
20241004,180500,342302700,7590,7590,7590,7590,0
|
|
20241004,180400,342302700,7590,7590,7590,7590,0
|
|
20241004,180300,342302700,7590,7590,7590,7590,0
|
|
20241004,180200,342302700,7590,7590,7590,7590,0
|
|
20241004,180100,342302700,7590,7590,7590,7590,0
|
|
20241004,180000,342302700,7590,7590,7590,7590,0
|
|
20241004,175900,342302700,7590,7590,7590,7590,0
|
|
20241004,175800,342302700,7590,7590,7590,7590,0
|
|
20241004,175700,342302700,7590,7590,7590,7590,0
|
|
20241004,175600,342302700,7590,7590,7590,7590,0
|
|
20241004,175500,342302700,7590,7590,7590,7590,0
|
|
20241004,175400,342302700,7590,7590,7590,7590,0
|
|
20241004,175300,342302700,7590,7590,7590,7590,0
|
|
20241004,175200,342302700,7590,7590,7590,7590,0
|
|
20241004,175100,342302700,7590,7590,7590,7590,0
|
|
20241004,175000,342302700,7590,7590,7590,7590,0
|
|
20241004,174900,342302700,7590,7590,7590,7590,0
|
|
20241004,174800,342302700,7590,7590,7590,7590,0
|
|
20241004,174700,342302700,7590,7590,7590,7590,0
|
|
20241004,174600,342302700,7590,7590,7590,7590,0
|
|
20241004,174500,342302700,7590,7590,7590,7590,0
|
|
20241004,174400,342302700,7590,7590,7590,7590,0
|
|
20241004,174300,342302700,7590,7590,7590,7590,1358
|
|
20241004,174200,342302700,7590,7590,7590,7590,0
|
|
20241004,174100,342302700,7590,7590,7590,7590,0
|
|
20241004,174000,342302700,7590,7590,7590,7590,0
|
|
20241004,173900,342302700,7590,7590,7590,7590,0
|
|
20241004,173800,342302700,7590,7590,7590,7590,0
|
|
20241004,173700,342302700,7590,7590,7590,7590,0
|
|
20241004,173600,342302700,7590,7590,7590,7590,0
|
|
20241004,173500,342302700,7590,7590,7590,7590,0
|
|
20241004,173400,342302700,7590,7590,7590,7590,0
|
|
20241004,173300,342302700,7590,7590,7590,7590,0
|
|
20241004,173200,342302700,7590,7590,7590,7590,0
|
|
20241004,173100,342302700,7590,7590,7590,7590,0
|
|
20241004,173000,342302700,7590,7590,7590,7590,0
|
|
20241004,172900,342302700,7590,7590,7590,7590,0
|
|
20241004,172800,342302700,7590,7590,7590,7590,0
|
|
20241004,172700,342302700,7590,7590,7590,7590,0
|
|
20241004,172600,342302700,7590,7590,7590,7590,0
|
|
20241004,172500,342302700,7590,7590,7590,7590,0
|
|
20241004,172400,342302700,7590,7590,7590,7590,0
|
|
20241004,172300,342302700,7590,7590,7590,7590,0
|
|
20241004,172200,342302700,7590,7590,7590,7590,0
|
|
20241004,172100,342302700,7590,7590,7590,7590,0
|
|
20241004,172000,342302700,7590,7590,7590,7590,0
|
|
20241004,171900,342302700,7590,7590,7590,7590,0
|
|
20241004,171800,342302700,7590,7590,7590,7590,0
|
|
20241004,171700,342302700,7590,7590,7590,7590,0
|
|
20241004,171600,342302700,7590,7590,7590,7590,0
|
|
20241004,171500,342302700,7590,7590,7590,7590,0
|
|
20241004,171400,342302700,7590,7590,7590,7590,0
|
|
20241004,171300,342302700,7590,7590,7590,7590,1358
|
|
20241004,171200,342302700,7590,7590,7590,7590,0
|
|
20241004,171100,342302700,7590,7590,7590,7590,0
|
|
20241004,171000,342302700,7590,7590,7590,7590,0
|
|
20241004,170900,342302700,7590,7590,7590,7590,0
|
|
20241004,170800,342302700,7590,7590,7590,7590,0
|
|
20241004,170700,342302700,7590,7590,7590,7590,0
|
|
20241004,170600,342302700,7590,7590,7590,7590,0
|
|
20241004,170500,342302700,7590,7590,7590,7590,0
|
|
20241004,170400,342302700,7590,7590,7590,7590,0
|
|
20241004,170300,342302700,7590,7590,7590,7590,0
|
|
20241004,170200,342302700,7590,7590,7590,7590,0
|
|
20241004,170100,342302700,7590,7590,7590,7590,0
|
|
20241004,170000,342302700,7590,7590,7590,7590,0
|
|
20241004,165900,342302700,7590,7590,7590,7590,0
|
|
20241004,165800,342302700,7590,7590,7590,7590,0
|
|
20241004,165700,342302700,7590,7590,7590,7590,0
|
|
20241004,165600,342302700,7590,7590,7590,7590,0
|
|
20241004,165500,342302700,7590,7590,7590,7590,0
|
|
20241004,165400,342302700,7590,7590,7590,7590,0
|
|
20241004,165300,342302700,7590,7590,7590,7590,0
|
|
20241004,165200,342302700,7590,7590,7590,7590,0
|
|
20241004,165100,342302700,7590,7590,7590,7590,0
|
|
20241004,165000,342302700,7590,7590,7590,7590,0
|
|
20241004,164900,342302700,7590,7590,7590,7590,0
|
|
20241004,164800,342302700,7590,7590,7590,7590,0
|
|
20241004,164700,342302700,7590,7590,7590,7590,0
|
|
20241004,164600,342302700,7590,7590,7590,7590,0
|
|
20241004,164500,342302700,7590,7590,7590,7590,0
|
|
20241004,164400,342302700,7590,7590,7590,7590,0
|
|
20241004,164300,342302700,7590,7590,7590,7590,1358
|
|
20241004,164200,342302700,7590,7590,7590,7590,0
|
|
20241004,164100,342302700,7590,7590,7590,7590,0
|
|
20241004,164000,342302700,7590,7590,7590,7590,0
|
|
20241004,163900,342302700,7590,7590,7590,7590,0
|
|
20241004,163800,342302700,7590,7590,7590,7590,0
|
|
20241004,163700,342302700,7590,7590,7590,7590,0
|
|
20241004,163600,342302700,7590,7590,7590,7590,0
|
|
20241004,163500,342302700,7590,7590,7590,7590,0
|
|
20241004,163400,342302700,7590,7590,7590,7590,0
|
|
20241004,163300,342302700,7590,7590,7590,7590,0
|
|
20241004,163200,342302700,7590,7590,7590,7590,0
|
|
20241004,163100,342302700,7590,7590,7590,7590,0
|
|
20241004,163000,342302700,7590,7590,7590,7590,0
|
|
20241004,162900,342302700,7590,7590,7590,7590,0
|
|
20241004,162800,342302700,7590,7590,7590,7590,0
|
|
20241004,162700,342302700,7590,7590,7590,7590,0
|
|
20241004,162600,342302700,7590,7590,7590,7590,0
|
|
20241004,162500,342302700,7590,7590,7590,7590,0
|
|
20241004,162400,342302700,7590,7590,7590,7590,0
|
|
20241004,162300,342302700,7590,7590,7590,7590,0
|
|
20241004,162200,342302700,7590,7590,7590,7590,0
|
|
20241004,162100,342302700,7590,7590,7590,7590,0
|
|
20241004,162000,342302700,7590,7590,7590,7590,0
|
|
20241004,161900,342302700,7590,7590,7590,7590,0
|
|
20241004,161800,342302700,7590,7590,7590,7590,0
|
|
20241004,161700,342302700,7590,7590,7590,7590,0
|
|
20241004,161600,342302700,7590,7590,7590,7590,0
|
|
20241004,161500,342302700,7590,7590,7590,7590,0
|
|
20241004,161400,342302700,7590,7590,7590,7590,0
|
|
20241004,161300,342302700,7590,7590,7590,7590,1358
|
|
20241004,161200,342302700,7590,7590,7590,7590,0
|
|
20241004,161100,342302700,7590,7590,7590,7590,0
|
|
20241004,161000,342302700,7590,7590,7590,7590,0
|
|
20241004,160900,342302700,7590,7590,7590,7590,0
|
|
20241004,160800,342302700,7590,7590,7590,7590,0
|
|
20241004,160700,342302700,7590,7590,7590,7590,0
|
|
20241004,160600,342302700,7590,7590,7590,7590,0
|
|
20241004,160500,342302700,7590,7590,7590,7590,0
|
|
20241004,160400,342302700,7590,7590,7590,7590,0
|
|
20241004,160300,342302700,7590,7590,7590,7590,0
|
|
20241004,160200,342302700,7590,7590,7590,7590,0
|
|
20241004,160100,342302700,7590,7590,7590,7590,0
|
|
20241004,160000,342302700,7590,7590,7590,7590,0
|
|
20241004,155900,342302700,7590,7590,7590,7590,0
|
|
20241004,155800,342302700,7590,7590,7590,7590,0
|
|
20241004,155700,342302700,7590,7590,7590,7590,0
|
|
20241004,155600,342302700,7590,7590,7590,7590,0
|
|
20241004,155500,342302700,7590,7590,7590,7590,0
|
|
20241004,155400,342302700,7590,7590,7590,7590,0
|
|
20241004,155300,342302700,7590,7590,7590,7590,0
|
|
20241004,155200,342302700,7590,7590,7590,7590,0
|
|
20241004,155100,342302700,7590,7590,7590,7590,0
|
|
20241004,155000,342302700,7590,7590,7590,7590,0
|
|
20241004,154900,342302700,7590,7590,7590,7590,0
|
|
20241004,154800,342302700,7590,7590,7590,7590,0
|
|
20241004,154700,342302700,7590,7590,7590,7590,0
|
|
20241004,154600,342302700,7590,7590,7590,7590,0
|
|
20241004,154500,342302700,7590,7590,7590,7590,0
|
|
20241004,154400,342302700,7590,7590,7590,7590,0
|
|
20241004,154300,342302700,7590,7590,7590,7590,1358
|
|
20241004,154200,342302700,7590,7590,7590,7590,0
|
|
20241004,154100,342302700,7590,7590,7590,7590,0
|
|
20241004,154000,342302700,7590,7590,7590,7590,0
|
|
20241004,153900,342302700,7590,7590,7590,7590,0
|
|
20241004,153800,342302700,7590,7590,7590,7590,0
|
|
20241004,153700,342302700,7590,7590,7590,7590,0
|
|
20241004,153600,342302700,7590,7590,7590,7590,0
|
|
20241004,153500,342302700,7590,7590,7590,7590,0
|
|
20241004,153400,342302700,7590,7590,7590,7590,0
|
|
20241004,153300,342302700,7590,7590,7590,7590,0
|
|
20241004,153200,342302700,7590,7590,7590,7590,0
|
|
20241004,153100,342302700,7590,7590,7590,7590,0
|
|
20241004,153000,342302700,7590,7590,7590,7590,1358
|
|
20241004,152900,331995480,7610,7610,7610,7610,0
|
|
20241004,152800,331995480,7610,7610,7610,7610,0
|
|
20241004,152700,331995480,7610,7610,7610,7610,0
|
|
20241004,152600,331995480,7610,7610,7610,7610,0
|
|
20241004,152500,331995480,7610,7610,7610,7610,0
|
|
20241004,152400,331995480,7610,7610,7610,7610,0
|
|
20241004,152300,331995480,7610,7610,7610,7610,0
|
|
20241004,152200,331995480,7610,7610,7610,7610,0
|
|
20241004,152100,331995480,7610,7610,7610,7610,0
|
|
20241004,152000,331995480,7610,7610,7610,7610,0
|
|
20241004,151900,331995480,7610,7590,7610,7590,28
|
|
20241004,151800,331782420,7610,7590,7610,7590,106
|
|
20241004,151700,330977600,7590,7590,7590,7590,14
|
|
20241004,151600,330871340,7590,7590,7610,7590,500
|
|
20241004,151500,327071460,7590,7620,7620,7590,29
|
|
20241004,151400,326850930,7590,7590,7620,7590,18
|
|
20241004,151300,326714280,7600,7590,7610,7580,1149
|
|
20241004,151200,317999870,7590,7590,7590,7590,19
|
|
20241004,151100,317855660,7590,7590,7590,7580,171
|
|
20241004,151000,316559170,7620,7580,7620,7580,139
|
|
20241004,150900,315501820,7580,7600,7600,7580,2070
|
|
20241004,150800,299787410,7610,7610,7610,7600,9
|
|
20241004,150700,299718950,7600,7600,7600,7600,0
|
|
20241004,150600,299718950,7600,7600,7600,7600,16
|
|
20241004,150500,299597350,7620,7620,7620,7620,1
|
|
20241004,150400,299589730,7600,7600,7600,7600,0
|
|
20241004,150300,299589730,7600,7610,7610,7600,4
|
|
20241004,150200,299559320,7620,7620,7620,7620,10
|
|
20241004,150100,299483120,7620,7620,7620,7620,142
|
|
20241004,150000,298401080,7620,7620,7620,7620,0
|
|
20241004,145900,298401080,7620,7620,7620,7620,0
|
|
20241004,145800,298401080,7620,7620,7620,7620,0
|
|
20241004,145700,298401080,7620,7610,7620,7610,3
|
|
20241004,145600,298378230,7600,7600,7600,7600,12
|
|
20241004,145500,298287030,7600,7600,7600,7600,77
|
|
20241004,145400,297701830,7620,7620,7620,7620,1
|
|
20241004,145300,297694210,7600,7610,7610,7600,300
|
|
20241004,145200,295413920,7610,7610,7610,7610,0
|
|
20241004,145100,295413920,7610,7610,7610,7610,239
|
|
20241004,145000,293595130,7590,7620,7620,7590,2682
|
|
20241004,144900,273189560,7620,7620,7620,7620,11
|
|
20241004,144800,273105740,7620,7620,7620,7620,0
|
|
20241004,144700,273105740,7620,7620,7620,7620,0
|
|
20241004,144600,273105740,7620,7620,7620,7620,2
|
|
20241004,144500,273090500,7620,7620,7620,7620,8
|
|
20241004,144400,273029540,7620,7620,7620,7620,0
|
|
20241004,144300,273029540,7620,7620,7620,7620,1
|
|
20241004,144200,273021920,7600,7600,7600,7600,0
|
|
20241004,144100,273021920,7600,7600,7600,7600,0
|
|
20241004,144000,273021920,7600,7600,7600,7600,0
|
|
20241004,143900,273021920,7600,7600,7600,7600,0
|
|
20241004,143800,273021920,7600,7600,7600,7600,0
|
|
20241004,143700,273021920,7600,7620,7620,7600,243
|
|
20241004,143600,271174310,7620,7620,7620,7620,1
|
|
20241004,143500,271166690,7630,7630,7630,7630,0
|
|
20241004,143400,271166690,7630,7630,7630,7630,0
|
|
20241004,143300,271166690,7630,7630,7630,7630,0
|
|
20241004,143200,271166690,7630,7630,7630,7630,0
|
|
20241004,143100,271166690,7630,7630,7630,7630,0
|
|
20241004,143000,271166690,7630,7630,7630,7630,40
|
|
20241004,142900,270861490,7620,7620,7620,7620,0
|
|
20241004,142800,270861490,7620,7620,7620,7620,0
|
|
20241004,142700,270861490,7620,7620,7620,7620,0
|
|
20241004,142600,270861490,7620,7620,7620,7620,0
|
|
20241004,142500,270861490,7620,7620,7620,7620,51
|
|
20241004,142400,270472870,7620,7620,7620,7620,0
|
|
20241004,142300,270472870,7620,7620,7620,7620,0
|
|
20241004,142200,270472870,7620,7620,7620,7620,0
|
|
20241004,142100,270472870,7620,7620,7620,7620,0
|
|
20241004,142000,270472870,7620,7620,7620,7620,152
|
|
20241004,141900,269314630,7610,7610,7610,7610,0
|
|
20241004,141800,269314630,7610,7610,7610,7610,0
|
|
20241004,141700,269314630,7610,7610,7610,7610,0
|
|
20241004,141600,269314630,7610,7610,7610,7610,52
|
|
20241004,141500,268918910,7600,7600,7600,7600,300
|
|
20241004,141400,266638910,7600,7620,7620,7600,1000
|
|
20241004,141300,259036220,7620,7620,7620,7620,0
|
|
20241004,141200,259036220,7620,7620,7620,7620,0
|
|
20241004,141100,259036220,7620,7620,7620,7620,0
|
|
20241004,141000,259036220,7620,7620,7620,7620,0
|
|
20241004,140900,259036220,7620,7620,7620,7620,0
|
|
20241004,140800,259036220,7620,7620,7620,7620,0
|
|
20241004,140700,259036220,7620,7620,7620,7620,0
|
|
20241004,140600,259036220,7620,7620,7620,7620,85
|
|
20241004,140500,258388520,7610,7610,7610,7610,0
|
|
20241004,140400,258388520,7610,7610,7610,7610,0
|
|
20241004,140300,258388520,7610,7610,7610,7600,512
|
|
20241004,140200,254497250,7620,7620,7620,7620,0
|
|
20241004,140100,254497250,7620,7620,7620,7620,0
|
|
20241004,140000,254497250,7620,7620,7620,7620,45
|
|
20241004,135900,254154350,7610,7610,7610,7610,0
|
|
20241004,135800,254154350,7610,7610,7610,7610,79
|
|
20241004,135700,253553160,7610,7610,7610,7610,156
|
|
20241004,135600,252366000,7620,7620,7620,7620,0
|
|
20241004,135500,252366000,7620,7620,7620,7620,0
|
|
20241004,135400,252366000,7620,7620,7620,7620,0
|
|
20241004,135300,252366000,7620,7620,7620,7620,47
|
|
20241004,135200,252007860,7620,7620,7620,7620,0
|
|
20241004,135100,252007860,7620,7620,7620,7620,0
|
|
20241004,135000,252007860,7620,7620,7620,7620,0
|
|
20241004,134900,252007860,7620,7620,7620,7620,17
|
|
20241004,134800,251878320,7630,7630,7630,7630,12
|
|
20241004,134700,251786760,7630,7630,7630,7630,50
|
|
20241004,134600,251405260,7640,7640,7640,7640,0
|
|
20241004,134500,251405260,7640,7640,7640,7640,0
|
|
20241004,134400,251405260,7640,7640,7640,7640,0
|
|
20241004,134300,251405260,7640,7640,7640,7640,5
|
|
20241004,134200,251367060,7640,7640,7640,7640,0
|
|
20241004,134100,251367060,7640,7640,7640,7640,0
|
|
20241004,134000,251367060,7640,7640,7640,7640,10
|
|
20241004,133900,251290660,7640,7640,7640,7640,0
|
|
20241004,133800,251290660,7640,7640,7640,7640,0
|
|
20241004,133700,251290660,7640,7640,7640,7640,0
|
|
20241004,133600,251290660,7640,7640,7640,7640,0
|
|
20241004,133500,251290660,7640,7640,7640,7640,0
|
|
20241004,133400,251290660,7640,7640,7640,7640,0
|
|
20241004,133300,251290660,7640,7640,7640,7640,3
|
|
20241004,133200,251267740,7630,7630,7630,7630,0
|
|
20241004,133100,251267740,7630,7620,7630,7620,2205
|
|
20241004,133000,234463610,7610,7610,7610,7610,22
|
|
20241004,132900,234296190,7610,7610,7610,7610,313
|
|
20241004,132800,231914260,7610,7610,7610,7610,44
|
|
20241004,132700,231579420,7610,7610,7610,7610,44
|
|
20241004,132600,231244580,7610,7610,7620,7610,596
|
|
20241004,132500,226709000,7620,7610,7620,7610,45
|
|
20241004,132400,226366540,7620,7610,7620,7610,193
|
|
20241004,132300,224897800,7620,7610,7620,7610,69
|
|
20241004,132200,224372680,7610,7610,7620,7610,67
|
|
20241004,132100,223862800,7620,7620,7620,7610,49
|
|
20241004,132000,223489860,7620,7610,7620,7610,307
|
|
20241004,131900,221153580,7620,7620,7620,7610,46
|
|
20241004,131800,220803500,7610,7610,7620,7610,67
|
|
20241004,131700,220293620,7610,7610,7610,7610,44
|
|
20241004,131600,219958780,7610,7610,7610,7610,44
|
|
20241004,131500,219623940,7610,7610,7610,7610,61
|
|
20241004,131400,219159730,7610,7610,7610,7600,648
|
|
20241004,131300,214228670,7620,7620,7620,7620,1283
|
|
20241004,131200,204452210,7620,7620,7620,7620,44
|
|
20241004,131100,204116930,7620,7620,7620,7620,44
|
|
20241004,131000,203781650,7620,7620,7620,7610,66
|
|
20241004,130900,203278950,7630,7630,7630,7630,24
|
|
20241004,130800,203095830,7620,7620,7620,7620,0
|
|
20241004,130700,203095830,7620,7620,7620,7620,0
|
|
20241004,130600,203095830,7620,7610,7620,7610,45
|
|
20241004,130500,202753370,7610,7630,7630,7610,730
|
|
20241004,130400,197195660,7620,7620,7620,7620,0
|
|
20241004,130300,197195660,7620,7620,7620,7620,0
|
|
20241004,130200,197195660,7620,7620,7620,7620,0
|
|
20241004,130100,197195660,7620,7620,7620,7620,50
|
|
20241004,130000,196814660,7620,7620,7620,7620,0
|
|
20241004,125900,196814660,7620,7620,7620,7620,26
|
|
20241004,125800,196616540,7620,7620,7620,7620,0
|
|
20241004,125700,196616540,7620,7620,7620,7620,0
|
|
20241004,125600,196616540,7620,7620,7620,7620,25
|
|
20241004,125500,196426040,7620,7620,7620,7620,0
|
|
20241004,125400,196426040,7620,7620,7620,7620,25
|
|
20241004,125300,196235540,7620,7620,7620,7620,0
|
|
20241004,125200,196235540,7620,7620,7620,7620,0
|
|
20241004,125100,196235540,7620,7620,7620,7620,26
|
|
20241004,125000,196037420,7620,7620,7620,7620,0
|
|
20241004,124900,196037420,7620,7620,7620,7620,26
|
|
20241004,124800,195839300,7610,7610,7610,7610,0
|
|
20241004,124700,195839300,7610,7610,7610,7610,0
|
|
20241004,124600,195839300,7610,7640,7640,7610,340
|
|
20241004,124500,193251740,7620,7620,7620,7620,111
|
|
20241004,124400,192405920,7630,7620,7630,7620,27
|
|
20241004,124300,192200170,7630,7630,7630,7630,19
|
|
20241004,124200,192055200,7630,7630,7630,7630,326
|
|
20241004,124100,189567820,7630,7630,7630,7630,0
|
|
20241004,124000,189567820,7630,7630,7630,7630,0
|
|
20241004,123900,189567820,7630,7630,7630,7630,325
|
|
20241004,123800,187088070,7630,7630,7630,7630,0
|
|
20241004,123700,187088070,7630,7630,7630,7630,26
|
|
20241004,123600,186889690,7630,7630,7630,7630,0
|
|
20241004,123500,186889690,7630,7630,7630,7630,24
|
|
20241004,123400,186706570,7630,7630,7630,7630,1
|
|
20241004,123300,186698940,7630,7630,7630,7630,0
|
|
20241004,123200,186698940,7630,7630,7630,7630,26
|
|
20241004,123100,186500560,7630,7630,7630,7630,0
|
|
20241004,123000,186500560,7630,7630,7630,7630,26
|
|
20241004,122900,186302180,7620,7620,7620,7620,0
|
|
20241004,122800,186302180,7620,7620,7620,7620,0
|
|
20241004,122700,186302180,7620,7630,7630,7620,468
|
|
20241004,122600,182731590,7630,7630,7630,7630,0
|
|
20241004,122500,182731590,7630,7630,7630,7630,26
|
|
20241004,122400,182533210,7640,7640,7640,7640,0
|
|
20241004,122300,182533210,7640,7640,7640,7640,1
|
|
20241004,122200,182525570,7630,7650,7650,7630,27
|
|
20241004,122100,182319540,7640,7640,7640,7640,1
|
|
20241004,122000,182311900,7640,7640,7640,7640,1198
|
|
20241004,121900,173159180,7650,7650,7650,7650,5
|
|
20241004,121800,173120930,7640,7640,7640,7640,0
|
|
20241004,121700,173120930,7640,7640,7640,7640,26
|
|
20241004,121600,172922290,7650,7650,7650,7650,1
|
|
20241004,121500,172914640,7640,7640,7640,7640,25
|
|
20241004,121400,172723640,7640,7640,7640,7640,0
|
|
20241004,121300,172723640,7640,7640,7640,7640,26
|
|
20241004,121200,172525000,7640,7640,7640,7640,0
|
|
20241004,121100,172525000,7640,7640,7640,7640,0
|
|
20241004,121000,172525000,7640,7650,7650,7640,30
|
|
20241004,120900,172295760,7650,7650,7650,7650,0
|
|
20241004,120800,172295760,7650,7640,7650,7640,46
|
|
20241004,120700,171944110,7650,7650,7650,7650,8
|
|
20241004,120600,171882910,7640,7640,7640,7640,0
|
|
20241004,120500,171882910,7640,7650,7650,7640,37
|
|
20241004,120400,171600120,7640,7640,7640,7640,50
|
|
20241004,120300,171218120,7640,7640,7640,7640,26
|
|
20241004,120200,171019480,7650,7650,7650,7650,1
|
|
20241004,120100,171011830,7650,7650,7650,7650,50
|
|
20241004,120000,170629330,7640,7640,7640,7640,0
|
|
20241004,115900,170629330,7640,7640,7640,7640,0
|
|
20241004,115800,170629330,7640,7640,7640,7640,26
|
|
20241004,115700,170430690,7650,7650,7650,7650,15
|
|
20241004,115600,170315940,7650,7650,7650,7650,10
|
|
20241004,115500,170239440,7650,7650,7650,7650,10
|
|
20241004,115400,170162940,7640,7640,7640,7640,0
|
|
20241004,115300,170162940,7640,7650,7650,7640,46
|
|
20241004,115200,169811300,7650,7650,7650,7650,124
|
|
20241004,115100,168862700,7650,7650,7650,7650,125
|
|
20241004,115000,167906450,7650,7650,7650,7650,0
|
|
20241004,114900,167906450,7650,7650,7650,7650,25
|
|
20241004,114800,167715200,7660,7660,7660,7660,0
|
|
20241004,114700,167715200,7660,7660,7660,7660,120
|
|
20241004,114600,166796000,7660,7660,7670,7660,642
|
|
20241004,114500,161873210,7660,7660,7660,7660,71
|
|
20241004,114400,161329350,7660,7650,7660,7650,275
|
|
20241004,114300,159223100,7660,7660,7660,7660,138
|
|
20241004,114200,158166020,7650,7650,7650,7650,38
|
|
20241004,114100,157875320,7650,7650,7650,7650,588
|
|
20241004,114000,153377120,7650,7650,7650,7650,0
|
|
20241004,113900,153377120,7650,7650,7650,7650,226
|
|
20241004,113800,151648220,7650,7660,7660,7650,102
|
|
20241004,113700,150867900,7660,7650,7660,7650,270
|
|
20241004,113600,148800700,7650,7650,7650,7650,25
|
|
20241004,113500,148609450,7650,7650,7650,7650,0
|
|
20241004,113400,148609450,7650,7660,7660,7650,156
|
|
20241004,113300,147414750,7640,7640,7640,7640,0
|
|
20241004,113200,147414750,7640,7640,7640,7640,26
|
|
20241004,113100,147216110,7640,7640,7640,7640,0
|
|
20241004,113000,147216110,7640,7640,7640,7640,0
|
|
20241004,112900,147216110,7640,7640,7640,7640,25
|
|
20241004,112800,147025110,7650,7650,7650,7650,4
|
|
20241004,112700,146994510,7650,7640,7650,7640,121
|
|
20241004,112600,146069120,7650,7650,7650,7650,1
|
|
20241004,112500,146061470,7640,7640,7640,7640,24
|
|
20241004,112400,145878110,7640,7640,7640,7640,16
|
|
20241004,112300,145755870,7640,7640,7640,7640,10
|
|
20241004,112200,145679470,7630,7630,7630,7630,26
|
|
20241004,112100,145481090,7640,7640,7640,7640,0
|
|
20241004,112000,145481090,7640,7640,7640,7640,1
|
|
20241004,111900,145473450,7640,7640,7640,7640,1
|
|
20241004,111800,145465810,7640,7640,7640,7640,0
|
|
20241004,111700,145465810,7640,7640,7640,7640,42
|
|
20241004,111600,145144930,7640,7640,7640,7640,1
|
|
20241004,111500,145137290,7640,7630,7640,7630,27
|
|
20241004,111400,144931270,7640,7640,7640,7640,1
|
|
20241004,111300,144923630,7640,7640,7640,7640,0
|
|
20241004,111200,144923630,7640,7640,7640,7640,100
|
|
20241004,111100,144159630,7640,7640,7640,7640,0
|
|
20241004,111000,144159630,7640,7630,7640,7630,135
|
|
20241004,110900,143128580,7640,7640,7640,7640,0
|
|
20241004,110800,143128580,7640,7640,7640,7640,5
|
|
20241004,110700,143090380,7640,7640,7640,7640,0
|
|
20241004,110600,143090380,7640,7640,7640,7640,284
|
|
20241004,110500,140920620,7640,7660,7660,7640,132
|
|
20241004,110400,139911060,7660,7660,7660,7660,1
|
|
20241004,110300,139903400,7650,7660,7660,7640,32
|
|
20241004,110200,139658850,7640,7650,7650,7640,11
|
|
20241004,110100,139574710,7660,7660,7660,7660,1
|
|
20241004,110000,139567050,7640,7650,7650,7640,36
|
|
20241004,105900,139291910,7650,7650,7650,7650,30
|
|
20241004,105800,139062410,7640,7640,7640,7640,25
|
|
20241004,105700,138871410,7660,7660,7660,7660,1
|
|
20241004,105600,138863750,7640,7640,7640,7640,0
|
|
20241004,105500,138863750,7640,7640,7640,7640,26
|
|
20241004,105400,138665110,7640,7640,7640,7640,0
|
|
20241004,105300,138665110,7640,7640,7640,7640,26
|
|
20241004,105200,138466470,7660,7660,7660,7660,10
|
|
20241004,105100,138389870,7640,7640,7640,7640,655
|
|
20241004,105000,133385670,7670,7670,7670,7670,100
|
|
20241004,104900,132618670,7670,7670,7670,7670,0
|
|
20241004,104800,132618670,7670,7650,7670,7650,772
|
|
20241004,104700,126709050,7650,7650,7650,7650,310
|
|
20241004,104600,124337550,7650,7650,7650,7630,63
|
|
20241004,104500,123856820,7630,7630,7630,7630,1
|
|
20241004,104400,123849190,7650,7640,7650,7640,252
|
|
20241004,104300,121921510,7630,7630,7630,7630,26
|
|
20241004,104200,121723130,7640,7640,7640,7640,10
|
|
20241004,104100,121646730,7630,7630,7630,7630,26
|
|
20241004,104000,121448350,7640,7640,7650,7640,301
|
|
20241004,103900,119148700,7640,7640,7640,7640,3
|
|
20241004,103800,119125780,7650,7650,7650,7650,0
|
|
20241004,103700,119125780,7650,7640,7650,7640,19
|
|
20241004,103600,118980610,7630,7630,7630,7630,40
|
|
20241004,103500,118675410,7630,7630,7630,7630,1
|
|
20241004,103400,118667780,7630,7630,7630,7630,11
|
|
20241004,103300,118583850,7630,7630,7630,7630,301
|
|
20241004,103200,116287220,7630,7630,7630,7630,100
|
|
20241004,103100,115524220,7630,7640,7640,7630,36
|
|
20241004,103000,115249530,7630,7630,7630,7630,0
|
|
20241004,102900,115249530,7630,7630,7630,7630,65
|
|
20241004,102800,114753580,7630,7630,7630,7630,18
|
|
20241004,102700,114616240,7630,7630,7630,7630,7
|
|
20241004,102600,114562830,7640,7640,7640,7640,0
|
|
20241004,102500,114562830,7640,7640,7640,7640,8
|
|
20241004,102400,114501710,7640,7640,7640,7620,282
|
|
20241004,102300,112347750,7640,7640,7640,7640,0
|
|
20241004,102200,112347750,7640,7620,7640,7620,28
|
|
20241004,102100,112134370,7630,7630,7630,7630,10
|
|
20241004,102000,112058070,7620,7620,7620,7620,0
|
|
20241004,101900,112058070,7620,7620,7620,7620,30
|
|
20241004,101800,111829470,7620,7620,7620,7620,0
|
|
20241004,101700,111829470,7620,7620,7620,7620,26
|
|
20241004,101600,111631350,7630,7630,7630,7630,1
|
|
20241004,101500,111623720,7620,7620,7620,7620,0
|
|
20241004,101400,111623720,7620,7620,7620,7620,26
|
|
20241004,101300,111425600,7620,7620,7620,7620,0
|
|
20241004,101200,111425600,7620,7640,7640,7620,403
|
|
20241004,101100,108352290,7640,7640,7640,7640,2
|
|
20241004,101000,108337010,7640,7640,7640,7640,16
|
|
20241004,100900,108214770,7650,7650,7650,7650,1
|
|
20241004,100800,108207120,7640,7640,7640,7640,28
|
|
20241004,100700,107993200,7630,7640,7640,7630,31
|
|
20241004,100600,107756610,7640,7630,7640,7630,80
|
|
20241004,100500,107146200,7630,7630,7630,7630,26
|
|
20241004,100400,106947820,7620,7620,7620,7620,0
|
|
20241004,100300,106947820,7620,7620,7620,7620,0
|
|
20241004,100200,106947820,7620,7640,7640,7620,27
|
|
20241004,100100,106742060,7640,7640,7640,7640,1
|
|
20241004,100000,106734420,7630,7640,7640,7620,362
|
|
20241004,095900,103969340,7640,7640,7640,7640,50
|
|
20241004,095800,103587340,7640,7620,7640,7620,38
|
|
20241004,095700,103297550,7610,7610,7610,7610,0
|
|
20241004,095600,103297550,7610,7610,7610,7610,0
|
|
20241004,095500,103297550,7610,7620,7630,7610,1525
|
|
20241004,095400,91664380,7620,7620,7620,7620,2
|
|
20241004,095300,91649140,7610,7600,7610,7600,31
|
|
20241004,095200,91413490,7600,7600,7600,7600,185
|
|
20241004,095100,90007490,7590,7590,7590,7590,388
|
|
20241004,095000,87062570,7590,7590,7590,7590,1
|
|
20241004,094900,87054980,7600,7600,7600,7600,108
|
|
20241004,094800,86234180,7580,7580,7580,7580,25
|
|
20241004,094700,86044680,7590,7590,7590,7590,0
|
|
20241004,094600,86044680,7590,7570,7590,7570,27
|
|
20241004,094500,85840270,7580,7580,7580,7580,20
|
|
20241004,094400,85688670,7580,7580,7580,7580,1
|
|
20241004,094300,85681090,7580,7580,7580,7580,111
|
|
20241004,094200,84839710,7580,7580,7580,7580,410
|
|
20241004,094100,81731910,7580,7580,7580,7580,55
|
|
20241004,094000,81315010,7590,7600,7600,7590,641
|
|
20241004,093900,76449810,7590,7590,7590,7590,25
|
|
20241004,093800,76260060,7590,7590,7590,7590,8
|
|
20241004,093700,76199340,7590,7590,7590,7590,163
|
|
20241004,093600,74962170,7590,7600,7600,7590,125
|
|
20241004,093500,74012420,7600,7600,7600,7600,2
|
|
20241004,093400,73997220,7600,7600,7600,7600,4
|
|
20241004,093300,73966820,7580,7600,7600,7580,44
|
|
20241004,093200,73632940,7600,7580,7600,7580,29
|
|
20241004,093100,73412820,7580,7580,7580,7580,26
|
|
20241004,093000,73215740,7590,7590,7590,7590,101
|
|
20241004,092900,72449150,7590,7580,7590,7580,41
|
|
20241004,092800,72138210,7590,7590,7590,7590,18
|
|
20241004,092700,72001590,7570,7570,7570,7570,6
|
|
20241004,092600,71956170,7570,7570,7570,7570,27
|
|
20241004,092500,71751780,7570,7550,7570,7550,410
|
|
20241004,092400,68654880,7550,7570,7570,7550,78
|
|
20241004,092300,68065450,7560,7560,7560,7560,0
|
|
20241004,092200,68065450,7560,7570,7570,7560,142
|
|
20241004,092100,66991550,7570,7590,7590,7570,34
|
|
20241004,092000,66733990,7570,7570,7570,7570,0
|
|
20241004,091900,66733990,7570,7570,7570,7570,167
|
|
20241004,091800,65469800,7580,7580,7580,7580,1151
|
|
20241004,091700,56745220,7590,7590,7590,7590,263
|
|
20241004,091600,54749050,7590,7600,7600,7590,1557
|
|
20241004,091500,42930320,7610,7610,7620,7590,2266
|
|
20241004,091400,25721940,7600,7620,7620,7600,79
|
|
20241004,091300,25120480,7620,7620,7620,7620,5
|
|
20241004,091200,25082380,7600,7610,7610,7600,357
|
|
20241004,091100,22365870,7610,7620,7620,7610,1032
|
|
20241004,091000,14508720,7620,7620,7620,7620,0
|
|
20241004,090900,14508720,7620,7630,7630,7620,26
|
|
20241004,090800,14310590,7630,7640,7640,7630,505
|
|
20241004,090700,10457390,7620,7660,7660,7620,131
|
|
20241004,090600,9454970,7650,7640,7650,7640,59
|
|
20241004,090500,9004110,7640,7640,7640,7640,94
|
|
20241004,090400,8285950,7610,7640,7640,7610,47
|
|
20241004,090300,7927650,7610,7610,7620,7610,145
|
|
20241004,090200,6822970,7610,7610,7610,7610,30
|
|
20241004,090100,6594670,7590,7600,7600,7590,575
|
|
20241004,090000,2228520,7580,7580,7580,7580,294
|