687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,202400,341983150,7180,7180,7180,7180,2025
|
|
20241004,202300,341983150,7180,7180,7180,7180,0
|
|
20241004,202200,341983150,7180,7180,7180,7180,0
|
|
20241004,202100,341983150,7180,7180,7180,7180,0
|
|
20241004,202000,341983150,7180,7180,7180,7180,0
|
|
20241004,201900,341983150,7180,7180,7180,7180,0
|
|
20241004,201800,341983150,7180,7180,7180,7180,0
|
|
20241004,201700,341983150,7180,7180,7180,7180,0
|
|
20241004,201600,341983150,7180,7180,7180,7180,0
|
|
20241004,201500,341983150,7180,7180,7180,7180,0
|
|
20241004,201400,341983150,7180,7180,7180,7180,0
|
|
20241004,201300,341983150,7180,7180,7180,7180,0
|
|
20241004,201200,341983150,7180,7180,7180,7180,0
|
|
20241004,201100,341983150,7180,7180,7180,7180,0
|
|
20241004,201000,341983150,7180,7180,7180,7180,0
|
|
20241004,200900,341983150,7180,7180,7180,7180,0
|
|
20241004,200800,341983150,7180,7180,7180,7180,0
|
|
20241004,200700,341983150,7180,7180,7180,7180,0
|
|
20241004,200600,341983150,7180,7180,7180,7180,0
|
|
20241004,200500,341983150,7180,7180,7180,7180,0
|
|
20241004,200400,341983150,7180,7180,7180,7180,0
|
|
20241004,200300,341983150,7180,7180,7180,7180,0
|
|
20241004,200200,341983150,7180,7180,7180,7180,0
|
|
20241004,200100,341983150,7180,7180,7180,7180,0
|
|
20241004,200000,341983150,7180,7180,7180,7180,0
|
|
20241004,195900,341983150,7180,7180,7180,7180,0
|
|
20241004,195800,341983150,7180,7180,7180,7180,0
|
|
20241004,195700,341983150,7180,7180,7180,7180,0
|
|
20241004,195600,341983150,7180,7180,7180,7180,0
|
|
20241004,195500,341983150,7180,7180,7180,7180,0
|
|
20241004,195400,341983150,7180,7180,7180,7180,2025
|
|
20241004,195300,341983150,7180,7180,7180,7180,0
|
|
20241004,195200,341983150,7180,7180,7180,7180,0
|
|
20241004,195100,341983150,7180,7180,7180,7180,0
|
|
20241004,195000,341983150,7180,7180,7180,7180,0
|
|
20241004,194900,341983150,7180,7180,7180,7180,0
|
|
20241004,194800,341983150,7180,7180,7180,7180,0
|
|
20241004,194700,341983150,7180,7180,7180,7180,0
|
|
20241004,194600,341983150,7180,7180,7180,7180,0
|
|
20241004,194500,341983150,7180,7180,7180,7180,0
|
|
20241004,194400,341983150,7180,7180,7180,7180,0
|
|
20241004,194300,341983150,7180,7180,7180,7180,0
|
|
20241004,194200,341983150,7180,7180,7180,7180,0
|
|
20241004,194100,341983150,7180,7180,7180,7180,0
|
|
20241004,194000,341983150,7180,7180,7180,7180,0
|
|
20241004,193900,341983150,7180,7180,7180,7180,0
|
|
20241004,193800,341983150,7180,7180,7180,7180,0
|
|
20241004,193700,341983150,7180,7180,7180,7180,0
|
|
20241004,193600,341983150,7180,7180,7180,7180,0
|
|
20241004,193500,341983150,7180,7180,7180,7180,0
|
|
20241004,193400,341983150,7180,7180,7180,7180,0
|
|
20241004,193300,341983150,7180,7180,7180,7180,0
|
|
20241004,193200,341983150,7180,7180,7180,7180,0
|
|
20241004,193100,341983150,7180,7180,7180,7180,0
|
|
20241004,193000,341983150,7180,7180,7180,7180,0
|
|
20241004,192900,341983150,7180,7180,7180,7180,0
|
|
20241004,192800,341983150,7180,7180,7180,7180,0
|
|
20241004,192700,341983150,7180,7180,7180,7180,0
|
|
20241004,192600,341983150,7180,7180,7180,7180,0
|
|
20241004,192500,341983150,7180,7180,7180,7180,0
|
|
20241004,192400,341983150,7180,7180,7180,7180,2025
|
|
20241004,192300,341983150,7180,7180,7180,7180,0
|
|
20241004,192200,341983150,7180,7180,7180,7180,0
|
|
20241004,192100,341983150,7180,7180,7180,7180,0
|
|
20241004,192000,341983150,7180,7180,7180,7180,0
|
|
20241004,191900,341983150,7180,7180,7180,7180,0
|
|
20241004,191800,341983150,7180,7180,7180,7180,0
|
|
20241004,191700,341983150,7180,7180,7180,7180,0
|
|
20241004,191600,341983150,7180,7180,7180,7180,0
|
|
20241004,191500,341983150,7180,7180,7180,7180,0
|
|
20241004,191400,341983150,7180,7180,7180,7180,0
|
|
20241004,191300,341983150,7180,7180,7180,7180,0
|
|
20241004,191200,341983150,7180,7180,7180,7180,0
|
|
20241004,191100,341983150,7180,7180,7180,7180,0
|
|
20241004,191000,341983150,7180,7180,7180,7180,0
|
|
20241004,190900,341983150,7180,7180,7180,7180,0
|
|
20241004,190800,341983150,7180,7180,7180,7180,0
|
|
20241004,190700,341983150,7180,7180,7180,7180,0
|
|
20241004,190600,341983150,7180,7180,7180,7180,0
|
|
20241004,190500,341983150,7180,7180,7180,7180,0
|
|
20241004,190400,341983150,7180,7180,7180,7180,0
|
|
20241004,190300,341983150,7180,7180,7180,7180,0
|
|
20241004,190200,341983150,7180,7180,7180,7180,0
|
|
20241004,190100,341983150,7180,7180,7180,7180,0
|
|
20241004,190000,341983150,7180,7180,7180,7180,0
|
|
20241004,185900,341983150,7180,7180,7180,7180,0
|
|
20241004,185800,341983150,7180,7180,7180,7180,0
|
|
20241004,185700,341983150,7180,7180,7180,7180,0
|
|
20241004,185600,341983150,7180,7180,7180,7180,0
|
|
20241004,185500,341983150,7180,7180,7180,7180,0
|
|
20241004,185400,341983150,7180,7180,7180,7180,2025
|
|
20241004,185300,341983150,7180,7180,7180,7180,0
|
|
20241004,185200,341983150,7180,7180,7180,7180,0
|
|
20241004,185100,341983150,7180,7180,7180,7180,0
|
|
20241004,185000,341983150,7180,7180,7180,7180,0
|
|
20241004,184900,341983150,7180,7180,7180,7180,0
|
|
20241004,184800,341983150,7180,7180,7180,7180,0
|
|
20241004,184700,341983150,7180,7180,7180,7180,0
|
|
20241004,184600,341983150,7180,7180,7180,7180,0
|
|
20241004,184500,341983150,7180,7180,7180,7180,0
|
|
20241004,184400,341983150,7180,7180,7180,7180,0
|
|
20241004,184300,341983150,7180,7180,7180,7180,0
|
|
20241004,184200,341983150,7180,7180,7180,7180,0
|
|
20241004,184100,341983150,7180,7180,7180,7180,0
|
|
20241004,184000,341983150,7180,7180,7180,7180,0
|
|
20241004,183900,341983150,7180,7180,7180,7180,0
|
|
20241004,183800,341983150,7180,7180,7180,7180,0
|
|
20241004,183700,341983150,7180,7180,7180,7180,0
|
|
20241004,183600,341983150,7180,7180,7180,7180,0
|
|
20241004,183500,341983150,7180,7180,7180,7180,0
|
|
20241004,183400,341983150,7180,7180,7180,7180,0
|
|
20241004,183300,341983150,7180,7180,7180,7180,0
|
|
20241004,183200,341983150,7180,7180,7180,7180,0
|
|
20241004,183100,341983150,7180,7180,7180,7180,0
|
|
20241004,183000,341983150,7180,7180,7180,7180,0
|
|
20241004,182900,341983150,7180,7180,7180,7180,0
|
|
20241004,182800,341983150,7180,7180,7180,7180,0
|
|
20241004,182700,341983150,7180,7180,7180,7180,0
|
|
20241004,182600,341983150,7180,7180,7180,7180,0
|
|
20241004,182500,341983150,7180,7180,7180,7180,0
|
|
20241004,182400,341983150,7180,7180,7180,7180,2025
|
|
20241004,182300,341983150,7180,7180,7180,7180,0
|
|
20241004,182200,341983150,7180,7180,7180,7180,0
|
|
20241004,182100,341983150,7180,7180,7180,7180,0
|
|
20241004,182000,341983150,7180,7180,7180,7180,0
|
|
20241004,181900,341983150,7180,7180,7180,7180,0
|
|
20241004,181800,341983150,7180,7180,7180,7180,0
|
|
20241004,181700,341983150,7180,7180,7180,7180,0
|
|
20241004,181600,341983150,7180,7180,7180,7180,0
|
|
20241004,181500,341983150,7180,7180,7180,7180,0
|
|
20241004,181400,341983150,7180,7180,7180,7180,0
|
|
20241004,181300,341983150,7180,7180,7180,7180,0
|
|
20241004,181200,341983150,7180,7180,7180,7180,0
|
|
20241004,181100,341983150,7180,7180,7180,7180,0
|
|
20241004,181000,341983150,7180,7180,7180,7180,0
|
|
20241004,180900,341983150,7180,7180,7180,7180,0
|
|
20241004,180800,341983150,7180,7180,7180,7180,0
|
|
20241004,180700,341983150,7180,7180,7180,7180,0
|
|
20241004,180600,341983150,7180,7180,7180,7180,0
|
|
20241004,180500,341983150,7180,7180,7180,7180,0
|
|
20241004,180400,341983150,7180,7180,7180,7180,0
|
|
20241004,180300,341983150,7180,7180,7180,7180,0
|
|
20241004,180200,341983150,7180,7180,7180,7180,0
|
|
20241004,180100,341983150,7180,7180,7180,7180,0
|
|
20241004,180000,341983150,7180,7180,7180,7180,0
|
|
20241004,175900,341983150,7180,7180,7180,7180,0
|
|
20241004,175800,341983150,7180,7180,7180,7180,0
|
|
20241004,175700,341983150,7180,7180,7180,7180,0
|
|
20241004,175600,341983150,7180,7180,7180,7180,0
|
|
20241004,175500,341983150,7180,7180,7180,7180,0
|
|
20241004,175400,341983150,7180,7180,7180,7180,2025
|
|
20241004,175300,341983150,7180,7180,7180,7180,0
|
|
20241004,175200,341983150,7180,7180,7180,7180,0
|
|
20241004,175100,341983150,7180,7180,7180,7180,0
|
|
20241004,175000,341983150,7180,7180,7180,7180,0
|
|
20241004,174900,341983150,7180,7180,7180,7180,0
|
|
20241004,174800,341983150,7180,7180,7180,7180,0
|
|
20241004,174700,341983150,7180,7180,7180,7180,0
|
|
20241004,174600,341983150,7180,7180,7180,7180,0
|
|
20241004,174500,341983150,7180,7180,7180,7180,0
|
|
20241004,174400,341983150,7180,7180,7180,7180,0
|
|
20241004,174300,341983150,7180,7180,7180,7180,0
|
|
20241004,174200,341983150,7180,7180,7180,7180,0
|
|
20241004,174100,341983150,7180,7180,7180,7180,0
|
|
20241004,174000,341983150,7180,7180,7180,7180,0
|
|
20241004,173900,341983150,7180,7180,7180,7180,0
|
|
20241004,173800,341983150,7180,7180,7180,7180,0
|
|
20241004,173700,341983150,7180,7180,7180,7180,0
|
|
20241004,173600,341983150,7180,7180,7180,7180,0
|
|
20241004,173500,341983150,7180,7180,7180,7180,0
|
|
20241004,173400,341983150,7180,7180,7180,7180,0
|
|
20241004,173300,341983150,7180,7180,7180,7180,0
|
|
20241004,173200,341983150,7180,7180,7180,7180,0
|
|
20241004,173100,341983150,7180,7180,7180,7180,0
|
|
20241004,173000,341983150,7180,7180,7180,7180,0
|
|
20241004,172900,341983150,7180,7180,7180,7180,0
|
|
20241004,172800,341983150,7180,7180,7180,7180,0
|
|
20241004,172700,341983150,7180,7180,7180,7180,0
|
|
20241004,172600,341983150,7180,7180,7180,7180,0
|
|
20241004,172500,341983150,7180,7180,7180,7180,0
|
|
20241004,172400,341983150,7180,7180,7180,7180,2025
|
|
20241004,172300,341983150,7180,7180,7180,7180,0
|
|
20241004,172200,341983150,7180,7180,7180,7180,0
|
|
20241004,172100,341983150,7180,7180,7180,7180,0
|
|
20241004,172000,341983150,7180,7180,7180,7180,0
|
|
20241004,171900,341983150,7180,7180,7180,7180,0
|
|
20241004,171800,341983150,7180,7180,7180,7180,0
|
|
20241004,171700,341983150,7180,7180,7180,7180,0
|
|
20241004,171600,341983150,7180,7180,7180,7180,0
|
|
20241004,171500,341983150,7180,7180,7180,7180,0
|
|
20241004,171400,341983150,7180,7180,7180,7180,0
|
|
20241004,171300,341983150,7180,7180,7180,7180,0
|
|
20241004,171200,341983150,7180,7180,7180,7180,0
|
|
20241004,171100,341983150,7180,7180,7180,7180,0
|
|
20241004,171000,341983150,7180,7180,7180,7180,0
|
|
20241004,170900,341983150,7180,7180,7180,7180,0
|
|
20241004,170800,341983150,7180,7180,7180,7180,0
|
|
20241004,170700,341983150,7180,7180,7180,7180,0
|
|
20241004,170600,341983150,7180,7180,7180,7180,0
|
|
20241004,170500,341983150,7180,7180,7180,7180,0
|
|
20241004,170400,341983150,7180,7180,7180,7180,0
|
|
20241004,170300,341983150,7180,7180,7180,7180,0
|
|
20241004,170200,341983150,7180,7180,7180,7180,0
|
|
20241004,170100,341983150,7180,7180,7180,7180,0
|
|
20241004,170000,341983150,7180,7180,7180,7180,0
|
|
20241004,165900,341983150,7180,7180,7180,7180,0
|
|
20241004,165800,341983150,7180,7180,7180,7180,0
|
|
20241004,165700,341983150,7180,7180,7180,7180,0
|
|
20241004,165600,341983150,7180,7180,7180,7180,0
|
|
20241004,165500,341983150,7180,7180,7180,7180,0
|
|
20241004,165400,341983150,7180,7180,7180,7180,2025
|
|
20241004,165300,341983150,7180,7180,7180,7180,0
|
|
20241004,165200,341983150,7180,7180,7180,7180,0
|
|
20241004,165100,341983150,7180,7180,7180,7180,0
|
|
20241004,165000,341983150,7180,7180,7180,7180,0
|
|
20241004,164900,341983150,7180,7180,7180,7180,0
|
|
20241004,164800,341983150,7180,7180,7180,7180,0
|
|
20241004,164700,341983150,7180,7180,7180,7180,0
|
|
20241004,164600,341983150,7180,7180,7180,7180,0
|
|
20241004,164500,341983150,7180,7180,7180,7180,0
|
|
20241004,164400,341983150,7180,7180,7180,7180,0
|
|
20241004,164300,341983150,7180,7180,7180,7180,0
|
|
20241004,164200,341983150,7180,7180,7180,7180,0
|
|
20241004,164100,341983150,7180,7180,7180,7180,0
|
|
20241004,164000,341983150,7180,7180,7180,7180,0
|
|
20241004,163900,341983150,7180,7180,7180,7180,0
|
|
20241004,163800,341983150,7180,7180,7180,7180,0
|
|
20241004,163700,341983150,7180,7180,7180,7180,0
|
|
20241004,163600,341983150,7180,7180,7180,7180,0
|
|
20241004,163500,341983150,7180,7180,7180,7180,0
|
|
20241004,163400,341983150,7180,7180,7180,7180,0
|
|
20241004,163300,341983150,7180,7180,7180,7180,0
|
|
20241004,163200,341983150,7180,7180,7180,7180,0
|
|
20241004,163100,341983150,7180,7180,7180,7180,0
|
|
20241004,163000,341983150,7180,7180,7180,7180,0
|
|
20241004,162900,341983150,7180,7180,7180,7180,0
|
|
20241004,162800,341983150,7180,7180,7180,7180,0
|
|
20241004,162700,341983150,7180,7180,7180,7180,0
|
|
20241004,162600,341983150,7180,7180,7180,7180,0
|
|
20241004,162500,341983150,7180,7180,7180,7180,0
|
|
20241004,162400,341983150,7180,7180,7180,7180,2025
|
|
20241004,162300,341983150,7180,7180,7180,7180,0
|
|
20241004,162200,341983150,7180,7180,7180,7180,0
|
|
20241004,162100,341983150,7180,7180,7180,7180,0
|
|
20241004,162000,341983150,7180,7180,7180,7180,0
|
|
20241004,161900,341983150,7180,7180,7180,7180,0
|
|
20241004,161800,341983150,7180,7180,7180,7180,0
|
|
20241004,161700,341983150,7180,7180,7180,7180,0
|
|
20241004,161600,341983150,7180,7180,7180,7180,0
|
|
20241004,161500,341983150,7180,7180,7180,7180,0
|
|
20241004,161400,341983150,7180,7180,7180,7180,0
|
|
20241004,161300,341983150,7180,7180,7180,7180,0
|
|
20241004,161200,341983150,7180,7180,7180,7180,0
|
|
20241004,161100,341983150,7180,7180,7180,7180,0
|
|
20241004,161000,341983150,7180,7180,7180,7180,0
|
|
20241004,160900,341983150,7180,7180,7180,7180,0
|
|
20241004,160800,341983150,7180,7180,7180,7180,0
|
|
20241004,160700,341983150,7180,7180,7180,7180,0
|
|
20241004,160600,341983150,7180,7180,7180,7180,0
|
|
20241004,160500,341983150,7180,7180,7180,7180,0
|
|
20241004,160400,341983150,7180,7180,7180,7180,0
|
|
20241004,160300,341983150,7180,7180,7180,7180,0
|
|
20241004,160200,341983150,7180,7180,7180,7180,0
|
|
20241004,160100,341983150,7180,7180,7180,7180,0
|
|
20241004,160000,341983150,7180,7180,7180,7180,0
|
|
20241004,155900,341983150,7180,7180,7180,7180,0
|
|
20241004,155800,341983150,7180,7180,7180,7180,0
|
|
20241004,155700,341983150,7180,7180,7180,7180,0
|
|
20241004,155600,341983150,7180,7180,7180,7180,0
|
|
20241004,155500,341983150,7180,7180,7180,7180,0
|
|
20241004,155400,341983150,7180,7180,7180,7180,2025
|
|
20241004,155300,341983150,7180,7180,7180,7180,0
|
|
20241004,155200,341983150,7180,7180,7180,7180,0
|
|
20241004,155100,341983150,7180,7180,7180,7180,0
|
|
20241004,155000,341983150,7180,7180,7180,7180,0
|
|
20241004,154900,341983150,7180,7180,7180,7180,0
|
|
20241004,154800,341983150,7180,7180,7180,7180,0
|
|
20241004,154700,341983150,7180,7180,7180,7180,0
|
|
20241004,154600,341983150,7180,7180,7180,7180,0
|
|
20241004,154500,341983150,7180,7180,7180,7180,0
|
|
20241004,154400,341983150,7180,7180,7180,7180,0
|
|
20241004,154300,341983150,7180,7180,7180,7180,0
|
|
20241004,154200,341983150,7180,7180,7180,7180,0
|
|
20241004,154100,341983150,7180,7180,7180,7180,0
|
|
20241004,154000,341983150,7180,7180,7180,7180,0
|
|
20241004,153900,341983150,7180,7180,7180,7180,0
|
|
20241004,153800,341983150,7180,7180,7180,7180,0
|
|
20241004,153700,341983150,7180,7180,7180,7180,0
|
|
20241004,153600,341983150,7180,7180,7180,7180,0
|
|
20241004,153500,341983150,7180,7180,7180,7180,0
|
|
20241004,153400,341983150,7180,7180,7180,7180,0
|
|
20241004,153300,341983150,7180,7180,7180,7180,0
|
|
20241004,153200,341983150,7180,7180,7180,7180,0
|
|
20241004,153100,341983150,7180,7180,7180,7180,0
|
|
20241004,153000,341983150,7180,7180,7180,7180,2025
|
|
20241004,152900,327443650,7110,7110,7110,7110,0
|
|
20241004,152800,327443650,7110,7110,7110,7110,0
|
|
20241004,152700,327443650,7110,7110,7110,7110,0
|
|
20241004,152600,327443650,7110,7110,7110,7110,0
|
|
20241004,152500,327443650,7110,7110,7110,7110,0
|
|
20241004,152400,327443650,7110,7110,7110,7110,0
|
|
20241004,152300,327443650,7110,7110,7110,7110,0
|
|
20241004,152200,327443650,7110,7110,7110,7110,0
|
|
20241004,152100,327443650,7110,7110,7110,7110,0
|
|
20241004,152000,327443650,7110,7110,7110,7110,0
|
|
20241004,151900,327443650,7110,7080,7110,7080,455
|
|
20241004,151800,324217290,7060,7070,7080,7060,1028
|
|
20241004,151700,316952320,7080,7070,7080,7070,6
|
|
20241004,151600,316909860,7080,7080,7080,7080,31
|
|
20241004,151500,316690380,7070,7070,7080,7070,385
|
|
20241004,151400,313965430,7060,7060,7060,7060,21
|
|
20241004,151300,313817170,7060,7060,7060,7060,4
|
|
20241004,151200,313788930,7060,7080,7080,7060,2020
|
|
20241004,151100,299524590,7080,7080,7080,7080,21
|
|
20241004,151000,299375910,7080,7080,7080,7080,71
|
|
20241004,150900,298873230,7080,7080,7080,7080,21
|
|
20241004,150800,298724550,7090,7090,7090,7090,260
|
|
20241004,150700,296881150,7070,7070,7070,7070,21
|
|
20241004,150600,296732680,7070,7070,7070,7070,50
|
|
20241004,150500,296379180,7070,7070,7070,7070,21
|
|
20241004,150400,296230710,7070,7070,7070,7070,0
|
|
20241004,150300,296230710,7070,7070,7070,7070,21
|
|
20241004,150200,296082240,7070,7090,7090,7070,48
|
|
20241004,150100,295742340,7070,7060,7070,7060,40
|
|
20241004,150000,295459740,7090,7050,7090,7050,141
|
|
20241004,145900,294463650,7050,7050,7050,7050,0
|
|
20241004,145800,294463650,7050,7060,7060,7050,24
|
|
20241004,145700,294294240,7060,7060,7060,7060,21
|
|
20241004,145600,294145980,7060,7040,7060,7040,161
|
|
20241004,145500,293009740,7040,7040,7040,7040,0
|
|
20241004,145400,293009740,7040,7040,7040,7040,20
|
|
20241004,145300,292868940,7040,7040,7050,7040,588
|
|
20241004,145200,288723770,7040,7040,7040,7040,19
|
|
20241004,145100,288590010,7040,7030,7040,7030,716
|
|
20241004,145000,283549710,7030,7030,7030,7030,0
|
|
20241004,144900,283549710,7030,7040,7040,7020,2682
|
|
20241004,144800,264709570,7040,7040,7040,7040,21
|
|
20241004,144700,264561730,7040,7040,7040,7040,21
|
|
20241004,144600,264413890,7040,7040,7040,7040,0
|
|
20241004,144500,264413890,7040,7040,7040,7040,21
|
|
20241004,144400,264266050,7040,7040,7040,7040,137
|
|
20241004,144300,263301570,7040,7040,7040,7010,3327
|
|
20241004,144200,239927320,7040,7040,7090,7040,60
|
|
20241004,144100,239503810,7020,7020,7020,7020,21
|
|
20241004,144000,239356390,7020,7020,7020,7020,21
|
|
20241004,143900,239208970,7020,7020,7020,7020,21
|
|
20241004,143800,239061550,7020,7020,7020,7020,20
|
|
20241004,143700,238921150,7020,7020,7020,7020,0
|
|
20241004,143600,238921150,7020,7020,7020,7020,21
|
|
20241004,143500,238773730,7020,7020,7020,7020,21
|
|
20241004,143400,238626310,7020,7020,7020,7020,21
|
|
20241004,143300,238478890,7030,7030,7030,7030,26
|
|
20241004,143200,238296110,7010,7010,7010,7010,29
|
|
20241004,143100,238092820,7010,7010,7010,7010,21
|
|
20241004,143000,237945610,7010,7010,7010,7010,21
|
|
20241004,142900,237798400,7010,7010,7010,7010,321
|
|
20241004,142800,235548190,7010,7010,7010,7010,0
|
|
20241004,142700,235548190,7010,7010,7010,7010,21
|
|
20241004,142600,235400980,7010,7010,7010,7010,20
|
|
20241004,142500,235260780,7010,7010,7010,7010,21
|
|
20241004,142400,235113570,7010,7010,7010,7010,0
|
|
20241004,142300,235113570,7010,7010,7010,7010,21
|
|
20241004,142200,234966360,7030,7000,7030,7000,144
|
|
20241004,142100,233954900,7020,6990,7020,6990,1258
|
|
20241004,142000,225130320,6990,6990,6990,6990,21
|
|
20241004,141900,224983530,7010,7010,7010,7010,2
|
|
20241004,141800,224969510,6990,6990,6990,6990,21
|
|
20241004,141700,224822720,7010,7010,7010,6990,133
|
|
20241004,141600,223890810,6990,6990,6990,6990,21
|
|
20241004,141500,223744020,6990,6990,6990,6990,0
|
|
20241004,141400,223744020,6990,6990,6990,6990,20
|
|
20241004,141300,223604220,6990,6990,6990,6990,21
|
|
20241004,141200,223457430,6990,6990,6990,6990,21
|
|
20241004,141100,223310640,6990,6990,6990,6990,21
|
|
20241004,141000,223163850,6990,6990,6990,6990,0
|
|
20241004,140900,223163850,6990,6990,6990,6990,20
|
|
20241004,140800,223024050,6990,6990,6990,6990,21
|
|
20241004,140700,222877260,6990,6990,6990,6990,21
|
|
20241004,140600,222730470,7010,7010,7010,7010,3
|
|
20241004,140500,222709440,6990,6990,6990,6990,22
|
|
20241004,140400,222555660,7010,7010,7010,7010,20
|
|
20241004,140300,222415460,7010,7010,7010,7010,20
|
|
20241004,140200,222275260,7010,7010,7010,7010,0
|
|
20241004,140100,222275260,7010,7010,7010,7010,21
|
|
20241004,140000,222128050,7030,7010,7030,6980,5022
|
|
20241004,135900,186946010,7010,7010,7010,7010,21
|
|
20241004,135800,186798800,7010,7010,7010,7010,20
|
|
20241004,135700,186658600,7010,7010,7010,7010,0
|
|
20241004,135600,186658600,7010,7010,7010,7010,21
|
|
20241004,135500,186511390,7010,7040,7040,7010,2021
|
|
20241004,135400,172307680,7040,7040,7040,7040,21
|
|
20241004,135300,172159840,7040,7040,7040,7040,0
|
|
20241004,135200,172159840,7040,7040,7040,7040,21
|
|
20241004,135100,172012000,7040,7070,7070,7040,4033
|
|
20241004,135000,143579020,7080,7080,7080,7080,8
|
|
20241004,134900,143522380,7080,7080,7080,7080,21
|
|
20241004,134800,143373700,7080,7080,7080,7080,0
|
|
20241004,134700,143373700,7080,7080,7080,7080,21
|
|
20241004,134600,143225020,7080,7080,7080,7080,31
|
|
20241004,134500,143005540,7090,7090,7090,7090,10
|
|
20241004,134400,142934640,7090,7090,7090,7090,0
|
|
20241004,134300,142934640,7090,7090,7090,7090,21
|
|
20241004,134200,142785750,7090,7090,7090,7090,21
|
|
20241004,134100,142636860,7090,7090,7090,7090,21
|
|
20241004,134000,142487970,7090,7090,7090,7090,20
|
|
20241004,133900,142346170,7090,7090,7090,7090,0
|
|
20241004,133800,142346170,7090,7090,7090,7090,21
|
|
20241004,133700,142197280,7090,7090,7090,7090,21
|
|
20241004,133600,142048390,7090,7090,7090,7090,21
|
|
20241004,133500,141899500,7110,7110,7110,7110,0
|
|
20241004,133400,141899500,7110,7120,7150,7100,1898
|
|
20241004,133300,128404560,7090,7110,7150,7090,1071
|
|
20241004,133200,120779390,7080,7080,7080,7080,21
|
|
20241004,133100,120630710,7080,7080,7080,7080,0
|
|
20241004,133000,120630710,7080,7080,7080,7080,46
|
|
20241004,132900,120305030,7080,7080,7080,7080,43
|
|
20241004,132800,120000590,7080,7080,7080,7080,45
|
|
20241004,132700,119681990,7080,7080,7080,7080,145
|
|
20241004,132600,118655390,7080,7080,7080,7080,36
|
|
20241004,132500,118400510,7080,7080,7080,7080,45
|
|
20241004,132400,118081910,7080,7080,7080,7080,44
|
|
20241004,132300,117770390,7080,7080,7080,7080,44
|
|
20241004,132200,117458870,7080,7080,7080,7080,36
|
|
20241004,132100,117203990,7080,7080,7080,7080,45
|
|
20241004,132000,116885390,7080,7080,7080,7080,45
|
|
20241004,131900,116566790,7080,7080,7080,7080,45
|
|
20241004,131800,116248190,7080,7080,7080,7080,56
|
|
20241004,131700,115851710,7080,7080,7080,7080,24
|
|
20241004,131600,115681790,7080,7080,7080,7080,45
|
|
20241004,131500,115363190,7080,7080,7080,7080,45
|
|
20241004,131400,115044590,7080,7080,7080,7080,56
|
|
20241004,131300,114648110,7080,7080,7080,7080,24
|
|
20241004,131200,114478190,7080,7080,7080,7080,45
|
|
20241004,131100,114159590,7080,7080,7080,7080,44
|
|
20241004,131000,113848070,7080,7080,7080,7080,57
|
|
20241004,130900,113444510,7080,7080,7080,7080,21
|
|
20241004,130800,113295830,7080,7080,7080,7080,0
|
|
20241004,130700,113295830,7080,7080,7080,7080,0
|
|
20241004,130600,113295830,7080,7080,7080,7080,24
|
|
20241004,130500,113125910,7080,7080,7080,7080,24
|
|
20241004,130400,112955990,7080,7080,7080,7080,0
|
|
20241004,130300,112955990,7080,7080,7080,7080,0
|
|
20241004,130200,112955990,7080,7080,7080,7080,0
|
|
20241004,130100,112955990,7080,7080,7080,7080,0
|
|
20241004,130000,112955990,7080,7080,7080,7080,0
|
|
20241004,125900,112955990,7080,7080,7080,7080,14
|
|
20241004,125800,112856870,7080,7080,7080,7080,0
|
|
20241004,125700,112856870,7080,7080,7080,7080,0
|
|
20241004,125600,112856870,7080,7080,7080,7080,13
|
|
20241004,125500,112764830,7080,7080,7080,7080,60
|
|
20241004,125400,112340030,7080,7080,7080,7080,14
|
|
20241004,125300,112240910,7090,7090,7090,7090,0
|
|
20241004,125200,112240910,7090,7090,7090,7090,0
|
|
20241004,125100,112240910,7090,7090,7090,7090,14
|
|
20241004,125000,112141650,7090,7090,7090,7090,0
|
|
20241004,124900,112141650,7090,7090,7090,7090,14
|
|
20241004,124800,112042390,7090,7090,7090,7090,0
|
|
20241004,124700,112042390,7090,7090,7090,7090,5
|
|
20241004,124600,112006940,7090,7090,7090,7090,14
|
|
20241004,124500,111907680,7090,7090,7090,7090,0
|
|
20241004,124400,111907680,7090,7090,7090,7090,14
|
|
20241004,124300,111808420,7090,7090,7090,7090,70
|
|
20241004,124200,111312120,7080,7080,7080,7080,13
|
|
20241004,124100,111220080,7090,7090,7090,7090,26
|
|
20241004,124000,111035740,7090,7090,7090,7090,0
|
|
20241004,123900,111035740,7090,7090,7090,7090,14
|
|
20241004,123800,110936480,7090,7090,7090,7090,0
|
|
20241004,123700,110936480,7090,7090,7090,7090,14
|
|
20241004,123600,110837220,7090,7090,7090,7090,0
|
|
20241004,123500,110837220,7090,7090,7090,7090,0
|
|
20241004,123400,110837220,7090,7090,7090,7090,14
|
|
20241004,123300,110737960,7090,7090,7090,7090,3
|
|
20241004,123200,110716690,7090,7090,7090,7090,14
|
|
20241004,123100,110617430,7090,7090,7090,7090,0
|
|
20241004,123000,110617430,7090,7090,7090,7090,14
|
|
20241004,122900,110518170,7090,7090,7090,7090,0
|
|
20241004,122800,110518170,7090,7090,7090,7090,0
|
|
20241004,122700,110518170,7090,7090,7090,7090,14
|
|
20241004,122600,110418910,7120,7100,7120,7100,322
|
|
20241004,122500,108128640,7070,7070,7070,7070,14
|
|
20241004,122400,108029660,7100,7080,7100,7080,3013
|
|
20241004,122300,86662090,7070,7070,7070,7070,0
|
|
20241004,122200,86662090,7070,7070,7070,7070,14
|
|
20241004,122100,86563110,7070,7070,7070,7070,0
|
|
20241004,122000,86563110,7070,7070,7070,7070,14
|
|
20241004,121900,86464130,7080,7080,7080,7080,0
|
|
20241004,121800,86464130,7080,7060,7080,7060,469
|
|
20241004,121700,83143730,7060,7060,7060,7060,133
|
|
20241004,121600,82204750,7060,7060,7060,7060,0
|
|
20241004,121500,82204750,7060,7060,7060,7060,14
|
|
20241004,121400,82105910,7070,7070,7070,7070,0
|
|
20241004,121300,82105910,7070,7060,7070,7060,14
|
|
20241004,121200,82007060,7060,7060,7060,7060,0
|
|
20241004,121100,82007060,7060,7060,7060,7060,0
|
|
20241004,121000,82007060,7060,7060,7060,7060,26
|
|
20241004,120900,81823500,7060,7060,7060,7060,0
|
|
20241004,120800,81823500,7060,7060,7060,7060,15
|
|
20241004,120700,81717600,7050,7050,7050,7050,0
|
|
20241004,120600,81717600,7050,7050,7050,7050,0
|
|
20241004,120500,81717600,7050,7070,7070,7050,130
|
|
20241004,120400,80798780,7050,7050,7050,7050,0
|
|
20241004,120300,80798780,7050,7050,7050,7050,14
|
|
20241004,120200,80700080,7070,7070,7070,7070,672
|
|
20241004,120100,75949040,7070,7070,7070,7070,14
|
|
20241004,120000,75850060,7070,7070,7070,7070,10
|
|
20241004,115900,75779360,7070,7070,7070,7070,17
|
|
20241004,115800,75659170,7050,7050,7050,7050,14
|
|
20241004,115700,75560470,7070,7070,7070,7070,0
|
|
20241004,115600,75560470,7070,7060,7070,7050,422
|
|
20241004,115500,72580710,7040,7040,7040,7040,1
|
|
20241004,115400,72573670,7040,7040,7040,7040,0
|
|
20241004,115300,72573670,7040,7040,7040,7040,14
|
|
20241004,115200,72475110,7050,7050,7050,7050,0
|
|
20241004,115100,72475110,7050,7050,7050,7050,373
|
|
20241004,115000,69845460,7050,7050,7050,7050,13
|
|
20241004,114900,69753810,7050,7050,7050,7050,14
|
|
20241004,114800,69655110,7040,7040,7040,7040,0
|
|
20241004,114700,69655110,7040,7040,7040,7040,0
|
|
20241004,114600,69655110,7040,7040,7040,7040,14
|
|
20241004,114500,69556550,7040,7040,7040,7040,0
|
|
20241004,114400,69556550,7040,7040,7040,7040,14
|
|
20241004,114300,69457990,7040,7040,7040,7040,0
|
|
20241004,114200,69457990,7040,7040,7040,7040,0
|
|
20241004,114100,69457990,7040,7040,7040,7040,13
|
|
20241004,114000,69366470,7040,7040,7040,7040,0
|
|
20241004,113900,69366470,7040,7040,7040,7040,14
|
|
20241004,113800,69267910,7040,7040,7040,7040,0
|
|
20241004,113700,69267910,7040,7040,7040,7040,0
|
|
20241004,113600,69267910,7040,7040,7040,7040,14
|
|
20241004,113500,69169350,7040,7040,7040,7040,0
|
|
20241004,113400,69169350,7040,7040,7040,7040,14
|
|
20241004,113300,69070790,7040,7040,7040,7040,0
|
|
20241004,113200,69070790,7040,7040,7040,7040,14
|
|
20241004,113100,68972230,7040,7040,7040,7040,0
|
|
20241004,113000,68972230,7040,7040,7040,7040,0
|
|
20241004,112900,68972230,7040,7040,7040,7040,14
|
|
20241004,112800,68873670,7040,7040,7040,7040,0
|
|
20241004,112700,68873670,7040,7040,7040,7040,14
|
|
20241004,112600,68775110,7060,7060,7060,7060,0
|
|
20241004,112500,68775110,7060,7060,7060,7060,1
|
|
20241004,112400,68768050,7040,7040,7040,7040,14
|
|
20241004,112300,68669490,7060,7060,7060,7060,0
|
|
20241004,112200,68669490,7060,7040,7060,7040,15
|
|
20241004,112100,68563870,7060,7060,7060,7060,1
|
|
20241004,112000,68556810,7040,7040,7040,7040,37
|
|
20241004,111900,68296330,7060,7060,7060,7060,0
|
|
20241004,111800,68296330,7060,7060,7060,7060,1
|
|
20241004,111700,68289270,7030,7060,7060,7030,15
|
|
20241004,111600,68183790,7040,7040,7040,7040,0
|
|
20241004,111500,68183790,7040,7070,7070,7040,391
|
|
20241004,111400,65427020,7060,7060,7060,7060,0
|
|
20241004,111300,65427020,7060,7060,7060,7060,0
|
|
20241004,111200,65427020,7060,7060,7060,7060,13
|
|
20241004,111100,65335240,7080,7080,7080,7080,0
|
|
20241004,111000,65335240,7080,7060,7080,7060,15
|
|
20241004,110900,65229320,7080,7080,7080,7080,0
|
|
20241004,110800,65229320,7080,7060,7080,7060,15
|
|
20241004,110700,65123400,7080,7080,7080,7080,0
|
|
20241004,110600,65123400,7080,7080,7080,7080,0
|
|
20241004,110500,65123400,7080,7060,7080,7060,15
|
|
20241004,110400,65017480,7080,7080,7080,7080,0
|
|
20241004,110300,65017480,7080,7060,7080,7060,15
|
|
20241004,110200,64911560,7080,7060,7080,7060,925
|
|
20241004,110100,58374540,7060,7050,7060,7050,12
|
|
20241004,110000,58289930,7060,7060,7060,7050,29
|
|
20241004,105900,58085450,7050,7050,7050,7050,0
|
|
20241004,105800,58085450,7050,7050,7050,7050,14
|
|
20241004,105700,57986750,7070,7070,7070,7070,0
|
|
20241004,105600,57986750,7070,7070,7070,7070,1
|
|
20241004,105500,57979680,7050,7050,7070,7050,16
|
|
20241004,105400,57866860,7070,7070,7070,7070,0
|
|
20241004,105300,57866860,7070,7070,7070,7050,16
|
|
20241004,105200,57754020,7050,7050,7050,7050,0
|
|
20241004,105100,57754020,7050,7060,7060,7050,15
|
|
20241004,105000,57648260,7060,7060,7060,7060,4
|
|
20241004,104900,57620020,7070,7070,7070,7070,1
|
|
20241004,104800,57612950,7050,7050,7050,7050,14
|
|
20241004,104700,57514250,7070,7070,7070,7070,0
|
|
20241004,104600,57514250,7070,7050,7070,7050,15
|
|
20241004,104500,57408480,7080,7080,7080,7080,0
|
|
20241004,104400,57408480,7080,7080,7080,7080,1
|
|
20241004,104300,57401400,7050,7050,7050,7050,13
|
|
20241004,104200,57309750,7080,7080,7080,7080,0
|
|
20241004,104100,57309750,7080,7050,7080,7050,15
|
|
20241004,104000,57203970,7080,7080,7080,7080,0
|
|
20241004,103900,57203970,7080,7050,7080,7050,15
|
|
20241004,103800,57098190,7080,7080,7080,7080,0
|
|
20241004,103700,57098190,7080,7070,7080,7070,120
|
|
20241004,103600,56249780,7050,7050,7050,7050,14
|
|
20241004,103500,56151080,7070,7070,7070,7070,0
|
|
20241004,103400,56151080,7070,7070,7070,7050,16
|
|
20241004,103300,56038240,7060,7060,7060,7060,276
|
|
20241004,103200,54089680,7060,7060,7060,7060,1
|
|
20241004,103100,54082620,7040,7050,7060,7040,58
|
|
20241004,103000,53673850,7050,7040,7050,7040,400
|
|
20241004,102900,50853860,7040,7030,7040,7030,15
|
|
20241004,102800,50748400,7050,7050,7050,7050,0
|
|
20241004,102700,50748400,7050,7030,7050,7030,15
|
|
20241004,102600,50642930,7050,7050,7050,7050,0
|
|
20241004,102500,50642930,7050,7050,7050,7050,0
|
|
20241004,102400,50642930,7050,7030,7050,7030,15
|
|
20241004,102300,50537460,7050,7050,7050,7050,0
|
|
20241004,102200,50537460,7050,7030,7050,7030,15
|
|
20241004,102100,50431990,7050,7050,7050,7050,0
|
|
20241004,102000,50431990,7050,7050,7050,7050,1
|
|
20241004,101900,50424940,7040,7030,7040,7030,15
|
|
20241004,101800,50319480,7050,7050,7050,7050,0
|
|
20241004,101700,50319480,7050,7030,7050,7030,15
|
|
20241004,101600,50214010,7050,7050,7050,7050,0
|
|
20241004,101500,50214010,7050,7050,7050,7050,1
|
|
20241004,101400,50206960,7050,7040,7050,7040,32
|
|
20241004,101300,49981510,7050,7050,7050,7050,0
|
|
20241004,101200,49981510,7050,7040,7050,7040,18
|
|
20241004,101100,49854780,7050,7050,7050,7050,0
|
|
20241004,101000,49854780,7050,7040,7050,7040,56
|
|
20241004,100900,49460520,7040,7040,7040,7040,447
|
|
20241004,100800,46313640,7040,7040,7040,7040,0
|
|
20241004,100700,46313640,7040,7020,7040,7020,18
|
|
20241004,100600,46187240,7040,7040,7040,7040,0
|
|
20241004,100500,46187240,7040,7020,7040,7020,15
|
|
20241004,100400,46081920,7040,7040,7040,7040,0
|
|
20241004,100300,46081920,7040,7040,7040,7040,1
|
|
20241004,100200,46074880,7010,7010,7010,7010,14
|
|
20241004,100100,45976740,7040,7020,7040,7020,14
|
|
20241004,100000,45878440,7020,7030,7030,7010,16
|
|
20241004,095900,45766250,7010,7010,7010,7010,0
|
|
20241004,095800,45766250,7010,7010,7010,7010,14
|
|
20241004,095700,45668110,7030,7030,7030,7030,0
|
|
20241004,095600,45668110,7030,7030,7030,7030,0
|
|
20241004,095500,45668110,7030,7010,7030,7010,15
|
|
20241004,095400,45562940,7040,7040,7040,7040,0
|
|
20241004,095300,45562940,7040,7030,7040,7010,48
|
|
20241004,095200,45225760,7030,7030,7030,7030,0
|
|
20241004,095100,45225760,7030,7030,7030,7030,0
|
|
20241004,095000,45225760,7030,7010,7030,7010,15
|
|
20241004,094900,45120590,7030,7030,7030,7030,0
|
|
20241004,094800,45120590,7030,7010,7030,7010,15
|
|
20241004,094700,45015420,7030,7030,7030,7030,5
|
|
20241004,094600,44980270,7030,7010,7030,7010,15
|
|
20241004,094500,44875100,7030,7030,7030,7030,0
|
|
20241004,094400,44875100,7030,7030,7030,7030,1
|
|
20241004,094300,44868070,7010,7000,7010,7000,292
|
|
20241004,094200,42821290,7020,7020,7020,7020,0
|
|
20241004,094100,42821290,7020,7020,7020,7000,16
|
|
20241004,094000,42709250,7030,7030,7030,7030,0
|
|
20241004,093900,42709250,7030,7020,7030,7010,201
|
|
20241004,093800,41299850,7040,7020,7040,7020,15
|
|
20241004,093700,41194530,7040,7040,7040,7040,0
|
|
20241004,093600,41194530,7040,7040,7040,7020,65
|
|
20241004,093500,40737210,7040,7040,7040,7040,0
|
|
20241004,093400,40737210,7040,7040,7040,7040,1
|
|
20241004,093300,40730170,7020,7020,7020,7020,14
|
|
20241004,093200,40631890,7050,7050,7050,7050,0
|
|
20241004,093100,40631890,7050,7010,7050,7010,1444
|
|
20241004,093000,30495660,7010,7010,7010,7010,2
|
|
20241004,092900,30481640,7010,6990,7010,6990,15
|
|
20241004,092800,30376770,7010,7010,7010,7010,0
|
|
20241004,092700,30376770,7010,7010,7010,7010,1
|
|
20241004,092600,30369760,7000,6980,7000,6980,123
|
|
20241004,092500,29509040,7000,6990,7000,6990,71
|
|
20241004,092400,29012740,6990,6980,6990,6980,15
|
|
20241004,092300,28908030,7000,7000,7000,7000,0
|
|
20241004,092200,28908030,7000,7000,7000,7000,0
|
|
20241004,092100,28908030,7000,6980,7000,6980,15
|
|
20241004,092000,28803310,7000,6990,7000,6990,262
|
|
20241004,091900,26971920,6980,6950,6980,6950,1131
|
|
20241004,091800,19077960,6990,6980,6990,6980,1001
|
|
20241004,091700,12090970,6980,6960,7000,6940,1236
|
|
20241004,091600,3495110,7000,7000,7000,7000,0
|
|
20241004,091500,3495110,7000,7000,7000,7000,0
|
|
20241004,091400,3495110,7000,6970,7000,6970,22
|
|
20241004,091300,3341740,7000,7000,7000,7000,0
|
|
20241004,091200,3341740,7000,6970,7000,6970,15
|
|
20241004,091100,3237160,7010,7010,7010,7010,0
|
|
20241004,091000,3237160,7010,7010,7010,7010,0
|
|
20241004,090900,3237160,7010,6970,7010,6970,15
|
|
20241004,090800,3132570,7020,7020,7020,7020,0
|
|
20241004,090700,3132570,7020,6980,7020,6980,180
|
|
20241004,090600,1871170,7020,7020,7020,7020,0
|
|
20241004,090500,1871170,7020,7020,7020,7020,1
|
|
20241004,090400,1864150,6980,6980,6980,6980,14
|
|
20241004,090300,1766430,7050,7050,7050,7050,0
|
|
20241004,090200,1766430,7050,6970,7050,6970,15
|
|
20241004,090100,1661800,7050,7050,7050,7050,0
|
|
20241004,090000,1661800,7050,6970,7050,6970,236
|