624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192100,302077520,8130,8130,8130,8130,1379
|
|
20241007,192000,302077520,8130,8130,8130,8130,0
|
|
20241007,191900,302077520,8130,8130,8130,8130,0
|
|
20241007,191800,302077520,8130,8130,8130,8130,0
|
|
20241007,191700,302077520,8130,8130,8130,8130,0
|
|
20241007,191600,302077520,8130,8130,8130,8130,0
|
|
20241007,191500,302077520,8130,8130,8130,8130,0
|
|
20241007,191400,302077520,8130,8130,8130,8130,0
|
|
20241007,191300,302077520,8130,8130,8130,8130,0
|
|
20241007,191200,302077520,8130,8130,8130,8130,0
|
|
20241007,191100,302077520,8130,8130,8130,8130,0
|
|
20241007,191000,302077520,8130,8130,8130,8130,0
|
|
20241007,190900,302077520,8130,8130,8130,8130,0
|
|
20241007,190800,302077520,8130,8130,8130,8130,0
|
|
20241007,190700,302077520,8130,8130,8130,8130,0
|
|
20241007,190600,302077520,8130,8130,8130,8130,0
|
|
20241007,190500,302077520,8130,8130,8130,8130,0
|
|
20241007,190400,302077520,8130,8130,8130,8130,0
|
|
20241007,190300,302077520,8130,8130,8130,8130,0
|
|
20241007,190200,302077520,8130,8130,8130,8130,0
|
|
20241007,190100,302077520,8130,8130,8130,8130,0
|
|
20241007,190000,302077520,8130,8130,8130,8130,0
|
|
20241007,185900,302077520,8130,8130,8130,8130,0
|
|
20241007,185800,302077520,8130,8130,8130,8130,0
|
|
20241007,185700,302077520,8130,8130,8130,8130,0
|
|
20241007,185600,302077520,8130,8130,8130,8130,0
|
|
20241007,185500,302077520,8130,8130,8130,8130,0
|
|
20241007,185400,302077520,8130,8130,8130,8130,0
|
|
20241007,185300,302077520,8130,8130,8130,8130,0
|
|
20241007,185200,302077520,8130,8130,8130,8130,0
|
|
20241007,185100,302077520,8130,8130,8130,8130,1379
|
|
20241007,185000,302077520,8130,8130,8130,8130,0
|
|
20241007,184900,302077520,8130,8130,8130,8130,0
|
|
20241007,184800,302077520,8130,8130,8130,8130,0
|
|
20241007,184700,302077520,8130,8130,8130,8130,0
|
|
20241007,184600,302077520,8130,8130,8130,8130,0
|
|
20241007,184500,302077520,8130,8130,8130,8130,0
|
|
20241007,184400,302077520,8130,8130,8130,8130,0
|
|
20241007,184300,302077520,8130,8130,8130,8130,0
|
|
20241007,184200,302077520,8130,8130,8130,8130,0
|
|
20241007,184100,302077520,8130,8130,8130,8130,0
|
|
20241007,184000,302077520,8130,8130,8130,8130,0
|
|
20241007,183900,302077520,8130,8130,8130,8130,0
|
|
20241007,183800,302077520,8130,8130,8130,8130,0
|
|
20241007,183700,302077520,8130,8130,8130,8130,0
|
|
20241007,183600,302077520,8130,8130,8130,8130,0
|
|
20241007,183500,302077520,8130,8130,8130,8130,0
|
|
20241007,183400,302077520,8130,8130,8130,8130,0
|
|
20241007,183300,302077520,8130,8130,8130,8130,0
|
|
20241007,183200,302077520,8130,8130,8130,8130,0
|
|
20241007,183100,302077520,8130,8130,8130,8130,0
|
|
20241007,183000,302077520,8130,8130,8130,8130,0
|
|
20241007,182900,302077520,8130,8130,8130,8130,0
|
|
20241007,182800,302077520,8130,8130,8130,8130,0
|
|
20241007,182700,302077520,8130,8130,8130,8130,0
|
|
20241007,182600,302077520,8130,8130,8130,8130,0
|
|
20241007,182500,302077520,8130,8130,8130,8130,0
|
|
20241007,182400,302077520,8130,8130,8130,8130,0
|
|
20241007,182300,302077520,8130,8130,8130,8130,0
|
|
20241007,182200,302077520,8130,8130,8130,8130,0
|
|
20241007,182100,302077520,8130,8130,8130,8130,1379
|
|
20241007,182000,302077520,8130,8130,8130,8130,0
|
|
20241007,181900,302077520,8130,8130,8130,8130,0
|
|
20241007,181800,302077520,8130,8130,8130,8130,0
|
|
20241007,181700,302077520,8130,8130,8130,8130,0
|
|
20241007,181600,302077520,8130,8130,8130,8130,0
|
|
20241007,181500,302077520,8130,8130,8130,8130,0
|
|
20241007,181400,302077520,8130,8130,8130,8130,0
|
|
20241007,181300,302077520,8130,8130,8130,8130,0
|
|
20241007,181200,302077520,8130,8130,8130,8130,0
|
|
20241007,181100,302077520,8130,8130,8130,8130,0
|
|
20241007,181000,302077520,8130,8130,8130,8130,0
|
|
20241007,180900,302077520,8130,8130,8130,8130,0
|
|
20241007,180800,302077520,8130,8130,8130,8130,0
|
|
20241007,180700,302077520,8130,8130,8130,8130,0
|
|
20241007,180600,302077520,8130,8130,8130,8130,0
|
|
20241007,180500,302077520,8130,8130,8130,8130,0
|
|
20241007,180400,302077520,8130,8130,8130,8130,0
|
|
20241007,180300,302077520,8130,8130,8130,8130,0
|
|
20241007,180200,302077520,8130,8130,8130,8130,0
|
|
20241007,180100,302077520,8130,8130,8130,8130,0
|
|
20241007,180000,302077520,8130,8130,8130,8130,0
|
|
20241007,175900,302077520,8130,8130,8130,8130,0
|
|
20241007,175800,302077520,8130,8130,8130,8130,0
|
|
20241007,175700,302077520,8130,8130,8130,8130,0
|
|
20241007,175600,302077520,8130,8130,8130,8130,0
|
|
20241007,175500,302077520,8130,8130,8130,8130,0
|
|
20241007,175400,302077520,8130,8130,8130,8130,0
|
|
20241007,175300,302077520,8130,8130,8130,8130,0
|
|
20241007,175200,302077520,8130,8130,8130,8130,0
|
|
20241007,175100,302077520,8130,8130,8130,8130,1379
|
|
20241007,175000,302077520,8130,8130,8130,8130,0
|
|
20241007,174900,302077520,8130,8130,8130,8130,0
|
|
20241007,174800,302077520,8130,8130,8130,8130,0
|
|
20241007,174700,302077520,8130,8130,8130,8130,0
|
|
20241007,174600,302077520,8130,8130,8130,8130,0
|
|
20241007,174500,302077520,8130,8130,8130,8130,0
|
|
20241007,174400,302077520,8130,8130,8130,8130,0
|
|
20241007,174300,302077520,8130,8130,8130,8130,0
|
|
20241007,174200,302077520,8130,8130,8130,8130,0
|
|
20241007,174100,302077520,8130,8130,8130,8130,0
|
|
20241007,174000,302077520,8130,8130,8130,8130,0
|
|
20241007,173900,302077520,8130,8130,8130,8130,0
|
|
20241007,173800,302077520,8130,8130,8130,8130,0
|
|
20241007,173700,302077520,8130,8130,8130,8130,0
|
|
20241007,173600,302077520,8130,8130,8130,8130,0
|
|
20241007,173500,302077520,8130,8130,8130,8130,0
|
|
20241007,173400,302077520,8130,8130,8130,8130,0
|
|
20241007,173300,302077520,8130,8130,8130,8130,0
|
|
20241007,173200,302077520,8130,8130,8130,8130,0
|
|
20241007,173100,302077520,8130,8130,8130,8130,0
|
|
20241007,173000,302077520,8130,8130,8130,8130,0
|
|
20241007,172900,302077520,8130,8130,8130,8130,0
|
|
20241007,172800,302077520,8130,8130,8130,8130,0
|
|
20241007,172700,302077520,8130,8130,8130,8130,0
|
|
20241007,172600,302077520,8130,8130,8130,8130,0
|
|
20241007,172500,302077520,8130,8130,8130,8130,0
|
|
20241007,172400,302077520,8130,8130,8130,8130,0
|
|
20241007,172300,302077520,8130,8130,8130,8130,0
|
|
20241007,172200,302077520,8130,8130,8130,8130,0
|
|
20241007,172100,302077520,8130,8130,8130,8130,1379
|
|
20241007,172000,302077520,8130,8130,8130,8130,0
|
|
20241007,171900,302077520,8130,8130,8130,8130,0
|
|
20241007,171800,302077520,8130,8130,8130,8130,0
|
|
20241007,171700,302077520,8130,8130,8130,8130,0
|
|
20241007,171600,302077520,8130,8130,8130,8130,0
|
|
20241007,171500,302077520,8130,8130,8130,8130,0
|
|
20241007,171400,302077520,8130,8130,8130,8130,0
|
|
20241007,171300,302077520,8130,8130,8130,8130,0
|
|
20241007,171200,302077520,8130,8130,8130,8130,0
|
|
20241007,171100,302077520,8130,8130,8130,8130,0
|
|
20241007,171000,302077520,8130,8130,8130,8130,0
|
|
20241007,170900,302077520,8130,8130,8130,8130,0
|
|
20241007,170800,302077520,8130,8130,8130,8130,0
|
|
20241007,170700,302077520,8130,8130,8130,8130,0
|
|
20241007,170600,302077520,8130,8130,8130,8130,0
|
|
20241007,170500,302077520,8130,8130,8130,8130,0
|
|
20241007,170400,302077520,8130,8130,8130,8130,0
|
|
20241007,170300,302077520,8130,8130,8130,8130,0
|
|
20241007,170200,302077520,8130,8130,8130,8130,0
|
|
20241007,170100,302077520,8130,8130,8130,8130,0
|
|
20241007,170000,302077520,8130,8130,8130,8130,0
|
|
20241007,165900,302077520,8130,8130,8130,8130,0
|
|
20241007,165800,302077520,8130,8130,8130,8130,0
|
|
20241007,165700,302077520,8130,8130,8130,8130,0
|
|
20241007,165600,302077520,8130,8130,8130,8130,0
|
|
20241007,165500,302077520,8130,8130,8130,8130,0
|
|
20241007,165400,302077520,8130,8130,8130,8130,0
|
|
20241007,165300,302077520,8130,8130,8130,8130,0
|
|
20241007,165200,302077520,8130,8130,8130,8130,0
|
|
20241007,165100,302077520,8130,8130,8130,8130,1379
|
|
20241007,165000,302077520,8130,8130,8130,8130,0
|
|
20241007,164900,302077520,8130,8130,8130,8130,0
|
|
20241007,164800,302077520,8130,8130,8130,8130,0
|
|
20241007,164700,302077520,8130,8130,8130,8130,0
|
|
20241007,164600,302077520,8130,8130,8130,8130,0
|
|
20241007,164500,302077520,8130,8130,8130,8130,0
|
|
20241007,164400,302077520,8130,8130,8130,8130,0
|
|
20241007,164300,302077520,8130,8130,8130,8130,0
|
|
20241007,164200,302077520,8130,8130,8130,8130,0
|
|
20241007,164100,302077520,8130,8130,8130,8130,0
|
|
20241007,164000,302077520,8130,8130,8130,8130,0
|
|
20241007,163900,302077520,8130,8130,8130,8130,0
|
|
20241007,163800,302077520,8130,8130,8130,8130,0
|
|
20241007,163700,302077520,8130,8130,8130,8130,0
|
|
20241007,163600,302077520,8130,8130,8130,8130,0
|
|
20241007,163500,302077520,8130,8130,8130,8130,0
|
|
20241007,163400,302077520,8130,8130,8130,8130,0
|
|
20241007,163300,302077520,8130,8130,8130,8130,0
|
|
20241007,163200,302077520,8130,8130,8130,8130,0
|
|
20241007,163100,302077520,8130,8130,8130,8130,0
|
|
20241007,163000,302077520,8130,8130,8130,8130,0
|
|
20241007,162900,302077520,8130,8130,8130,8130,0
|
|
20241007,162800,302077520,8130,8130,8130,8130,0
|
|
20241007,162700,302077520,8130,8130,8130,8130,0
|
|
20241007,162600,302077520,8130,8130,8130,8130,0
|
|
20241007,162500,302077520,8130,8130,8130,8130,0
|
|
20241007,162400,302077520,8130,8130,8130,8130,0
|
|
20241007,162300,302077520,8130,8130,8130,8130,0
|
|
20241007,162200,302077520,8130,8130,8130,8130,0
|
|
20241007,162100,302077520,8130,8130,8130,8130,1379
|
|
20241007,162000,302077520,8130,8130,8130,8130,0
|
|
20241007,161900,302077520,8130,8130,8130,8130,0
|
|
20241007,161800,302077520,8130,8130,8130,8130,0
|
|
20241007,161700,302077520,8130,8130,8130,8130,0
|
|
20241007,161600,302077520,8130,8130,8130,8130,0
|
|
20241007,161500,302077520,8130,8130,8130,8130,0
|
|
20241007,161400,302077520,8130,8130,8130,8130,0
|
|
20241007,161300,302077520,8130,8130,8130,8130,0
|
|
20241007,161200,302077520,8130,8130,8130,8130,0
|
|
20241007,161100,302077520,8130,8130,8130,8130,0
|
|
20241007,161000,302077520,8130,8130,8130,8130,0
|
|
20241007,160900,302077520,8130,8130,8130,8130,0
|
|
20241007,160800,302077520,8130,8130,8130,8130,0
|
|
20241007,160700,302077520,8130,8130,8130,8130,0
|
|
20241007,160600,302077520,8130,8130,8130,8130,0
|
|
20241007,160500,302077520,8130,8130,8130,8130,0
|
|
20241007,160400,302077520,8130,8130,8130,8130,0
|
|
20241007,160300,302077520,8130,8130,8130,8130,0
|
|
20241007,160200,302077520,8130,8130,8130,8130,0
|
|
20241007,160100,302077520,8130,8130,8130,8130,0
|
|
20241007,160000,302077520,8130,8130,8130,8130,0
|
|
20241007,155900,302077520,8130,8130,8130,8130,0
|
|
20241007,155800,302077520,8130,8130,8130,8130,0
|
|
20241007,155700,302077520,8130,8130,8130,8130,0
|
|
20241007,155600,302077520,8130,8130,8130,8130,0
|
|
20241007,155500,302077520,8130,8130,8130,8130,0
|
|
20241007,155400,302077520,8130,8130,8130,8130,0
|
|
20241007,155300,302077520,8130,8130,8130,8130,0
|
|
20241007,155200,302077520,8130,8130,8130,8130,0
|
|
20241007,155100,302077520,8130,8130,8130,8130,1379
|
|
20241007,155000,302077520,8130,8130,8130,8130,0
|
|
20241007,154900,302077520,8130,8130,8130,8130,0
|
|
20241007,154800,302077520,8130,8130,8130,8130,0
|
|
20241007,154700,302077520,8130,8130,8130,8130,0
|
|
20241007,154600,302077520,8130,8130,8130,8130,0
|
|
20241007,154500,302077520,8130,8130,8130,8130,0
|
|
20241007,154400,302077520,8130,8130,8130,8130,0
|
|
20241007,154300,302077520,8130,8130,8130,8130,0
|
|
20241007,154200,302077520,8130,8130,8130,8130,0
|
|
20241007,154100,302077520,8130,8130,8130,8130,0
|
|
20241007,154000,302077520,8130,8130,8130,8130,0
|
|
20241007,153900,302077520,8130,8130,8130,8130,0
|
|
20241007,153800,302077520,8130,8130,8130,8130,0
|
|
20241007,153700,302077520,8130,8130,8130,8130,0
|
|
20241007,153600,302077520,8130,8130,8130,8130,0
|
|
20241007,153500,302077520,8130,8130,8130,8130,0
|
|
20241007,153400,302077520,8130,8130,8130,8130,0
|
|
20241007,153300,302077520,8130,8130,8130,8130,0
|
|
20241007,153200,302077520,8130,8130,8130,8130,0
|
|
20241007,153100,302077520,8130,8130,8130,8130,0
|
|
20241007,153000,302077520,8130,8130,8130,8130,1379
|
|
20241007,152900,290866250,8130,8130,8130,8130,0
|
|
20241007,152800,290866250,8130,8130,8130,8130,0
|
|
20241007,152700,290866250,8130,8130,8130,8130,0
|
|
20241007,152600,290866250,8130,8130,8130,8130,0
|
|
20241007,152500,290866250,8130,8130,8130,8130,0
|
|
20241007,152400,290866250,8130,8130,8130,8130,0
|
|
20241007,152300,290866250,8130,8130,8130,8130,0
|
|
20241007,152200,290866250,8130,8130,8130,8130,0
|
|
20241007,152100,290866250,8130,8130,8130,8130,0
|
|
20241007,152000,290866250,8130,8130,8130,8130,0
|
|
20241007,151900,290866250,8130,8120,8130,8110,502
|
|
20241007,151800,286794910,8120,8120,8120,8120,138
|
|
20241007,151700,285674350,8140,8120,8140,8120,19
|
|
20241007,151600,285519810,8120,8120,8120,8120,234
|
|
20241007,151500,283619730,8130,8130,8130,8130,38
|
|
20241007,151400,283310790,8130,8130,8130,8130,1
|
|
20241007,151300,283302660,8130,8130,8130,8130,205
|
|
20241007,151200,281636010,8110,8110,8110,8110,0
|
|
20241007,151100,281636010,8110,8110,8130,8110,233
|
|
20241007,151000,279745330,8110,8110,8110,8110,37
|
|
20241007,150900,279445260,8110,8110,8110,8110,0
|
|
20241007,150800,279445260,8110,8110,8110,8110,0
|
|
20241007,150700,279445260,8110,8110,8110,8110,1
|
|
20241007,150600,279437150,8120,8120,8120,8120,0
|
|
20241007,150500,279437150,8120,8120,8120,8120,0
|
|
20241007,150400,279437150,8120,8120,8120,8120,0
|
|
20241007,150300,279437150,8120,8120,8120,8120,200
|
|
20241007,150200,277813150,8120,8120,8120,8120,0
|
|
20241007,150100,277813150,8120,8120,8120,8120,0
|
|
20241007,150000,277813150,8120,8120,8120,8120,0
|
|
20241007,145900,277813150,8120,8120,8120,8120,0
|
|
20241007,145800,277813150,8120,8120,8120,8120,0
|
|
20241007,145700,277813150,8120,8120,8120,8120,0
|
|
20241007,145600,277813150,8120,8120,8120,8120,0
|
|
20241007,145500,277813150,8120,8120,8120,8120,0
|
|
20241007,145400,277813150,8120,8120,8120,8120,0
|
|
20241007,145300,277813150,8120,8120,8120,8120,172
|
|
20241007,145200,276416510,8110,8110,8110,8110,100
|
|
20241007,145100,275605510,8110,8120,8120,8110,38
|
|
20241007,145000,275297250,8120,8120,8120,8120,0
|
|
20241007,144900,275297250,8120,8120,8120,8120,0
|
|
20241007,144800,275297250,8120,8120,8120,8120,0
|
|
20241007,144700,275297250,8120,8120,8120,8120,0
|
|
20241007,144600,275297250,8120,8120,8120,8120,14
|
|
20241007,144500,275183570,8130,8130,8130,8130,0
|
|
20241007,144400,275183570,8130,8130,8130,8130,1
|
|
20241007,144300,275175440,8130,8130,8130,8130,0
|
|
20241007,144200,275175440,8130,8130,8130,8130,0
|
|
20241007,144100,275175440,8130,8130,8130,8130,0
|
|
20241007,144000,275175440,8130,8130,8130,8130,0
|
|
20241007,143900,275175440,8130,8130,8130,8130,10
|
|
20241007,143800,275094140,8130,8130,8130,8130,1
|
|
20241007,143700,275086010,8130,8130,8130,8130,0
|
|
20241007,143600,275086010,8130,8130,8130,8130,0
|
|
20241007,143500,275086010,8130,8130,8130,8130,0
|
|
20241007,143400,275086010,8130,8130,8130,8130,0
|
|
20241007,143300,275086010,8130,8130,8130,8130,0
|
|
20241007,143200,275086010,8130,8130,8130,8130,0
|
|
20241007,143100,275086010,8130,8130,8130,8130,50
|
|
20241007,143000,274679510,8140,8140,8140,8140,0
|
|
20241007,142900,274679510,8140,8140,8140,8140,0
|
|
20241007,142800,274679510,8140,8120,8140,8120,622
|
|
20241007,142700,269622190,8100,8100,8100,8100,0
|
|
20241007,142600,269622190,8100,8100,8100,8100,0
|
|
20241007,142500,269622190,8100,8100,8100,8100,1
|
|
20241007,142400,269614090,8100,8100,8100,8100,0
|
|
20241007,142300,269614090,8100,8100,8100,8100,0
|
|
20241007,142200,269614090,8100,8100,8100,8100,1
|
|
20241007,142100,269605990,8100,8100,8100,8100,0
|
|
20241007,142000,269605990,8100,8110,8110,8100,400
|
|
20241007,141900,266365460,8110,8110,8110,8110,121
|
|
20241007,141800,265384150,8110,8110,8110,8110,10
|
|
20241007,141700,265303050,8110,8110,8110,8110,0
|
|
20241007,141600,265303050,8110,8110,8110,8110,0
|
|
20241007,141500,265303050,8110,8110,8110,8110,0
|
|
20241007,141400,265303050,8110,8110,8110,8110,0
|
|
20241007,141300,265303050,8110,8110,8110,8110,75
|
|
20241007,141200,264694800,8120,8120,8120,8120,126
|
|
20241007,141100,263671680,8130,8130,8130,8130,0
|
|
20241007,141000,263671680,8130,8130,8130,8130,0
|
|
20241007,140900,263671680,8130,8130,8130,8130,8
|
|
20241007,140800,263606640,8120,8120,8120,8120,0
|
|
20241007,140700,263606640,8120,8120,8120,8120,0
|
|
20241007,140600,263606640,8120,8120,8120,8110,211
|
|
20241007,140500,261895000,8120,8120,8120,8120,0
|
|
20241007,140400,261895000,8120,8120,8120,8120,1
|
|
20241007,140300,261886880,8120,8120,8120,8120,0
|
|
20241007,140200,261886880,8120,8120,8120,8120,156
|
|
20241007,140100,260620160,8130,8130,8130,8130,0
|
|
20241007,140000,260620160,8130,8130,8130,8130,0
|
|
20241007,135900,260620160,8130,8130,8130,8130,0
|
|
20241007,135800,260620160,8130,8130,8130,8130,0
|
|
20241007,135700,260620160,8130,8130,8130,8130,0
|
|
20241007,135600,260620160,8130,8130,8130,8130,10
|
|
20241007,135500,260538860,8130,8130,8130,8130,0
|
|
20241007,135400,260538860,8130,8120,8130,8120,51
|
|
20241007,135300,260124730,8130,8120,8130,8120,241
|
|
20241007,135200,258167800,8120,8120,8120,8120,84
|
|
20241007,135100,257485720,8120,8120,8120,8120,50
|
|
20241007,135000,257079720,8120,8120,8120,8120,8
|
|
20241007,134900,257014760,8120,8120,8120,8120,1
|
|
20241007,134800,257006640,8120,8120,8120,8120,20
|
|
20241007,134700,256844240,8110,8110,8110,8110,0
|
|
20241007,134600,256844240,8110,8110,8110,8110,0
|
|
20241007,134500,256844240,8110,8110,8110,8110,0
|
|
20241007,134400,256844240,8110,8110,8110,8110,0
|
|
20241007,134300,256844240,8110,8110,8110,8110,0
|
|
20241007,134200,256844240,8110,8110,8110,8110,553
|
|
20241007,134100,252359410,8120,8120,8120,8120,32
|
|
20241007,134000,252099570,8120,8120,8120,8120,110
|
|
20241007,133900,251206370,8110,8110,8110,8110,91
|
|
20241007,133800,250468360,8110,8110,8110,8110,500
|
|
20241007,133700,246413360,8110,8110,8110,8110,50
|
|
20241007,133600,246007860,8090,8090,8090,8090,0
|
|
20241007,133500,246007860,8090,8090,8090,8090,51
|
|
20241007,133400,245595270,8110,8110,8110,8110,1
|
|
20241007,133300,245587160,8110,8110,8110,8110,4
|
|
20241007,133200,245554720,8100,8100,8100,8100,297
|
|
20241007,133100,243149020,8100,8100,8100,8100,0
|
|
20241007,133000,243149020,8100,8100,8100,8100,7
|
|
20241007,132900,243092320,8100,8080,8100,8080,1060
|
|
20241007,132800,234510410,8080,8080,8080,8080,1
|
|
20241007,132700,234502330,8080,8080,8080,8080,0
|
|
20241007,132600,234502330,8080,8080,8080,8080,0
|
|
20241007,132500,234502330,8080,8080,8080,8080,10
|
|
20241007,132400,234421530,8080,8080,8080,8080,1
|
|
20241007,132300,234413450,8080,8080,8080,8080,1
|
|
20241007,132200,234405370,8080,8080,8080,8080,209
|
|
20241007,132100,232716650,8090,8090,8090,8090,2
|
|
20241007,132000,232700470,8090,8090,8090,8090,3
|
|
20241007,131900,232676200,8080,8080,8080,8080,91
|
|
20241007,131800,231940920,8080,8080,8080,8080,0
|
|
20241007,131700,231940920,8080,8080,8080,8080,100
|
|
20241007,131600,231132920,8080,8080,8080,8080,50
|
|
20241007,131500,230728920,8060,8060,8060,8060,0
|
|
20241007,131400,230728920,8060,8060,8060,8060,0
|
|
20241007,131300,230728920,8060,8060,8060,8060,0
|
|
20241007,131200,230728920,8060,8060,8060,8060,0
|
|
20241007,131100,230728920,8060,8060,8060,8060,0
|
|
20241007,131000,230728920,8060,8060,8060,8060,0
|
|
20241007,130900,230728920,8060,8060,8060,8060,0
|
|
20241007,130800,230728920,8060,8060,8060,8060,0
|
|
20241007,130700,230728920,8060,8060,8060,8060,0
|
|
20241007,130600,230728920,8060,8060,8060,8060,0
|
|
20241007,130500,230728920,8060,8060,8060,8060,174
|
|
20241007,130400,229326480,8050,8050,8050,8050,0
|
|
20241007,130300,229326480,8050,8050,8050,8050,0
|
|
20241007,130200,229326480,8050,8050,8050,8050,985
|
|
20241007,130100,221397230,8030,8040,8040,8030,968
|
|
20241007,130000,213618230,8040,8040,8040,8040,20
|
|
20241007,125900,213457430,8040,8040,8040,8040,0
|
|
20241007,125800,213457430,8040,8040,8040,8040,2
|
|
20241007,125700,213441350,8050,8050,8050,8050,15
|
|
20241007,125600,213320600,8050,8050,8050,8050,0
|
|
20241007,125500,213320600,8050,8050,8050,8050,1
|
|
20241007,125400,213312550,8060,8060,8060,8060,16
|
|
20241007,125300,213183590,8050,8050,8050,8050,0
|
|
20241007,125200,213183590,8050,8050,8050,8050,0
|
|
20241007,125100,213183590,8050,8050,8050,8050,0
|
|
20241007,125000,213183590,8050,8050,8050,8050,0
|
|
20241007,124900,213183590,8050,8050,8050,8050,1
|
|
20241007,124800,213175540,8060,8060,8060,8050,255
|
|
20241007,124700,211121680,8060,8060,8060,8060,1
|
|
20241007,124600,211113620,8050,8050,8050,8050,0
|
|
20241007,124500,211113620,8050,8050,8050,8050,18
|
|
20241007,124400,210968720,8050,8050,8050,8050,0
|
|
20241007,124300,210968720,8050,8050,8050,8050,0
|
|
20241007,124200,210968720,8050,8050,8050,8050,0
|
|
20241007,124100,210968720,8050,8050,8050,8050,0
|
|
20241007,124000,210968720,8050,8050,8050,8050,180
|
|
20241007,123900,209519720,8050,8050,8050,8050,170
|
|
20241007,123800,208151220,8050,8050,8050,8050,10
|
|
20241007,123700,208070720,8040,8040,8040,8040,0
|
|
20241007,123600,208070720,8040,8040,8040,8040,17
|
|
20241007,123500,207934040,8050,8050,8050,8050,0
|
|
20241007,123400,207934040,8050,8050,8050,8050,0
|
|
20241007,123300,207934040,8050,8050,8050,8050,0
|
|
20241007,123200,207934040,8050,8050,8050,8050,0
|
|
20241007,123100,207934040,8050,8050,8050,8050,210
|
|
20241007,123000,206243540,8040,8040,8040,8040,0
|
|
20241007,122900,206243540,8040,8040,8040,8040,0
|
|
20241007,122800,206243540,8040,8040,8040,8040,0
|
|
20241007,122700,206243540,8040,8040,8040,8040,7
|
|
20241007,122600,206187260,8040,8040,8040,8040,0
|
|
20241007,122500,206187260,8040,8040,8040,8040,210
|
|
20241007,122400,204498860,8040,8050,8050,8040,53
|
|
20241007,122300,204072730,8050,8050,8050,8050,0
|
|
20241007,122200,204072730,8050,8050,8050,8050,0
|
|
20241007,122100,204072730,8050,8050,8050,8050,2
|
|
20241007,122000,204056630,8050,8050,8050,8050,0
|
|
20241007,121900,204056630,8050,8050,8050,8050,1
|
|
20241007,121800,204048580,8050,8050,8050,8050,64
|
|
20241007,121700,203533380,8050,8050,8050,8050,35
|
|
20241007,121600,203251630,8050,8050,8050,8050,0
|
|
20241007,121500,203251630,8050,8050,8050,8050,500
|
|
20241007,121400,199226630,8070,8050,8070,8050,501
|
|
20241007,121300,195193560,8050,8050,8050,8050,0
|
|
20241007,121200,195193560,8050,8050,8050,8050,0
|
|
20241007,121100,195193560,8050,8050,8050,8050,0
|
|
20241007,121000,195193560,8050,8050,8050,8050,145
|
|
20241007,120900,194026310,8050,8050,8050,8050,0
|
|
20241007,120800,194026310,8050,8050,8050,8050,0
|
|
20241007,120700,194026310,8050,8050,8050,8050,1
|
|
20241007,120600,194018260,8050,8050,8050,8050,0
|
|
20241007,120500,194018260,8050,8050,8050,8050,120
|
|
20241007,120400,193052260,8060,8060,8060,8060,0
|
|
20241007,120300,193052260,8060,8060,8060,8060,0
|
|
20241007,120200,193052260,8060,8060,8060,8060,0
|
|
20241007,120100,193052260,8060,8060,8060,8060,8
|
|
20241007,120000,192987780,8060,8060,8060,8060,60
|
|
20241007,115900,192504180,8060,8060,8060,8060,1
|
|
20241007,115800,192496120,8060,8060,8060,8060,0
|
|
20241007,115700,192496120,8060,8060,8060,8060,0
|
|
20241007,115600,192496120,8060,8060,8060,8060,0
|
|
20241007,115500,192496120,8060,8070,8070,8060,268
|
|
20241007,115400,190334840,8060,8060,8060,8060,0
|
|
20241007,115300,190334840,8060,8060,8060,8060,100
|
|
20241007,115200,189528840,8060,8060,8060,8060,14
|
|
20241007,115100,189416000,8060,8060,8060,8060,0
|
|
20241007,115000,189416000,8060,8060,8060,8060,0
|
|
20241007,114900,189416000,8060,8060,8060,8060,10
|
|
20241007,114800,189335400,8070,8070,8070,8070,99
|
|
20241007,114700,188536470,8040,8040,8040,8040,0
|
|
20241007,114600,188536470,8040,8040,8040,8040,0
|
|
20241007,114500,188536470,8040,8040,8040,8040,0
|
|
20241007,114400,188536470,8040,8040,8040,8040,0
|
|
20241007,114300,188536470,8040,8060,8060,8040,100
|
|
20241007,114200,187732350,8070,8070,8070,8070,1
|
|
20241007,114100,187724280,8080,8080,8080,8080,0
|
|
20241007,114000,187724280,8080,8080,8080,8080,0
|
|
20241007,113900,187724280,8080,8080,8080,8080,2
|
|
20241007,113800,187708120,8090,8090,8090,8090,0
|
|
20241007,113700,187708120,8090,8090,8090,8090,0
|
|
20241007,113600,187708120,8090,8090,8090,8090,0
|
|
20241007,113500,187708120,8090,8090,8090,8090,0
|
|
20241007,113400,187708120,8090,8090,8090,8090,5
|
|
20241007,113300,187667670,8090,8090,8090,8090,0
|
|
20241007,113200,187667670,8090,8090,8090,8090,0
|
|
20241007,113100,187667670,8090,8070,8090,8070,100
|
|
20241007,113000,186859430,8030,8030,8030,8030,20
|
|
20241007,112900,186698830,8030,8030,8030,8030,0
|
|
20241007,112800,186698830,8030,8030,8030,8030,0
|
|
20241007,112700,186698830,8030,8030,8030,8030,0
|
|
20241007,112600,186698830,8030,8030,8030,8030,3
|
|
20241007,112500,186674740,8030,8030,8030,8030,0
|
|
20241007,112400,186674740,8030,8030,8030,8030,0
|
|
20241007,112300,186674740,8030,8030,8030,8030,0
|
|
20241007,112200,186674740,8030,8030,8030,8030,0
|
|
20241007,112100,186674740,8030,8030,8030,8030,0
|
|
20241007,112000,186674740,8030,8030,8030,8030,4
|
|
20241007,111900,186642620,8030,8030,8030,8030,0
|
|
20241007,111800,186642620,8030,8030,8030,8030,30
|
|
20241007,111700,186401720,8030,8030,8030,8030,0
|
|
20241007,111600,186401720,8030,8030,8030,8030,0
|
|
20241007,111500,186401720,8030,8030,8030,8030,125
|
|
20241007,111400,185397970,8040,8040,8040,8040,0
|
|
20241007,111300,185397970,8040,8040,8040,8040,500
|
|
20241007,111200,181377970,8040,8040,8040,8040,20
|
|
20241007,111100,181217170,8040,8040,8040,8040,0
|
|
20241007,111000,181217170,8040,8070,8070,8040,100
|
|
20241007,110900,180412750,8070,8070,8070,8070,0
|
|
20241007,110800,180412750,8070,8070,8070,8070,68
|
|
20241007,110700,179863990,8070,8070,8070,8070,0
|
|
20241007,110600,179863990,8070,8070,8070,8070,0
|
|
20241007,110500,179863990,8070,8070,8070,8070,0
|
|
20241007,110400,179863990,8070,8070,8070,8070,11
|
|
20241007,110300,179775220,8060,8060,8060,8060,112
|
|
20241007,110200,178872500,8060,8060,8060,8060,0
|
|
20241007,110100,178872500,8060,8060,8060,8060,0
|
|
20241007,110000,178872500,8060,8060,8060,8060,0
|
|
20241007,105900,178872500,8060,8060,8060,8060,0
|
|
20241007,105800,178872500,8060,8060,8060,8060,1
|
|
20241007,105700,178864440,8060,8060,8060,8060,0
|
|
20241007,105600,178864440,8060,8060,8060,8060,0
|
|
20241007,105500,178864440,8060,8060,8060,8060,3
|
|
20241007,105400,178840260,8060,8060,8060,8060,0
|
|
20241007,105300,178840260,8060,8060,8060,8060,0
|
|
20241007,105200,178840260,8060,8060,8060,8060,0
|
|
20241007,105100,178840260,8060,8060,8060,8060,2
|
|
20241007,105000,178824140,8060,8060,8060,8060,7
|
|
20241007,104900,178767720,8060,8060,8060,8060,8
|
|
20241007,104800,178703240,8020,8020,8020,8020,1
|
|
20241007,104700,178695220,8020,8020,8020,8020,0
|
|
20241007,104600,178695220,8020,8020,8020,8020,0
|
|
20241007,104500,178695220,8020,8020,8020,8020,0
|
|
20241007,104400,178695220,8020,8020,8020,8020,5
|
|
20241007,104300,178655120,8030,8040,8040,8030,493
|
|
20241007,104200,174696320,8040,8050,8050,8040,1331
|
|
20241007,104100,163994750,8060,8060,8060,8060,0
|
|
20241007,104000,163994750,8060,8060,8060,8060,0
|
|
20241007,103900,163994750,8060,8060,8060,8060,50
|
|
20241007,103800,163591750,8060,8060,8060,8060,0
|
|
20241007,103700,163591750,8060,8060,8060,8060,230
|
|
20241007,103600,161737950,8060,8080,8080,8060,480
|
|
20241007,103500,157861950,8070,8070,8070,8070,15
|
|
20241007,103400,157740900,8070,8070,8070,8070,0
|
|
20241007,103300,157740900,8070,8070,8070,8070,0
|
|
20241007,103200,157740900,8070,8070,8070,8070,0
|
|
20241007,103100,157740900,8070,8070,8070,8070,494
|
|
20241007,103000,153754320,8070,8070,8070,8070,0
|
|
20241007,102900,153754320,8070,8070,8070,8070,62
|
|
20241007,102800,153253980,8060,8060,8060,8060,17
|
|
20241007,102700,153116960,8070,8070,8070,8070,0
|
|
20241007,102600,153116960,8070,8070,8070,8070,0
|
|
20241007,102500,153116960,8070,8070,8070,8070,2
|
|
20241007,102400,153100820,8070,8060,8070,8060,60
|
|
20241007,102300,152616920,8050,8050,8050,8050,0
|
|
20241007,102200,152616920,8050,8070,8070,8050,1562
|
|
20241007,102100,140015020,8070,8070,8070,8070,0
|
|
20241007,102000,140015020,8070,8070,8070,8070,0
|
|
20241007,101900,140015020,8070,8070,8070,8070,10
|
|
20241007,101800,139934320,8070,8070,8070,8070,0
|
|
20241007,101700,139934320,8070,8070,8070,8070,0
|
|
20241007,101600,139934320,8070,8090,8110,8070,117
|
|
20241007,101500,138988950,8090,8100,8100,8090,714
|
|
20241007,101400,133205580,8110,8110,8110,8100,332
|
|
20241007,101300,130514950,8140,8140,8140,8140,0
|
|
20241007,101200,130514950,8140,8130,8140,8130,500
|
|
20241007,101100,126445550,8090,8100,8100,8090,92
|
|
20241007,101000,125700660,8150,8100,8150,8100,550
|
|
20241007,100900,121221260,8150,8170,8170,8140,242
|
|
20241007,100800,119249130,8190,8090,8190,8090,1651
|
|
20241007,100700,105807500,8090,8070,8090,8050,763
|
|
20241007,100600,99641810,8050,8050,8070,8050,310
|
|
20241007,100500,97146230,8040,8020,8050,8020,637
|
|
20241007,100400,92034840,8020,8020,8020,8020,1
|
|
20241007,100300,92026820,8020,8010,8020,8010,112
|
|
20241007,100200,91128600,8020,8020,8020,8020,0
|
|
20241007,100100,91128600,8020,8020,8020,8020,2
|
|
20241007,100000,91112560,7960,7960,7960,7960,0
|
|
20241007,095900,91112560,7960,7960,7960,7960,0
|
|
20241007,095800,91112560,7960,7960,7960,7960,111
|
|
20241007,095700,90229000,8030,8000,8030,8000,4290
|
|
20241007,095600,55907990,8000,8000,8000,8000,62
|
|
20241007,095500,55411990,7990,7980,7990,7980,409
|
|
20241007,095400,52144950,7980,7980,7980,7980,10
|
|
20241007,095300,52065150,7980,7980,7980,7980,0
|
|
20241007,095200,52065150,7980,7980,7980,7980,0
|
|
20241007,095100,52065150,7980,7980,7980,7980,100
|
|
20241007,095000,51267150,7980,7980,7980,7980,0
|
|
20241007,094900,51267150,7980,7980,7980,7980,340
|
|
20241007,094800,48553950,7980,7980,7980,7980,0
|
|
20241007,094700,48553950,7980,7980,7980,7980,3
|
|
20241007,094600,48530010,7980,7980,7980,7980,8
|
|
20241007,094500,48466170,7980,7970,7980,7970,11
|
|
20241007,094400,48378480,7970,7970,7970,7970,0
|
|
20241007,094300,48378480,7970,7970,7970,7970,0
|
|
20241007,094200,48378480,7970,7970,7970,7970,0
|
|
20241007,094100,48378480,7970,7970,7970,7970,0
|
|
20241007,094000,48378480,7970,7970,7970,7970,0
|
|
20241007,093900,48378480,7970,7970,7970,7970,0
|
|
20241007,093800,48378480,7970,7960,7970,7960,314
|
|
20241007,093700,45876900,7970,7970,7970,7970,0
|
|
20241007,093600,45876900,7970,7970,7970,7970,1
|
|
20241007,093500,45868930,7960,7960,7960,7960,328
|
|
20241007,093400,43258050,7930,7930,7930,7930,5
|
|
20241007,093300,43218400,7930,7940,7940,7930,2
|
|
20241007,093200,43202530,7960,7960,7960,7960,0
|
|
20241007,093100,43202530,7960,7960,7960,7960,0
|
|
20241007,093000,43202530,7960,7950,7960,7950,14
|
|
20241007,092900,43091120,7920,7920,7920,7920,952
|
|
20241007,092800,35551280,7920,7920,7920,7920,2
|
|
20241007,092700,35535440,7950,7950,7950,7950,0
|
|
20241007,092600,35535440,7950,7950,7950,7950,0
|
|
20241007,092500,35535440,7950,7950,7950,7950,0
|
|
20241007,092400,35535440,7950,7950,7950,7950,48
|
|
20241007,092300,35153840,7950,7950,7950,7950,1
|
|
20241007,092200,35145890,7950,7950,7950,7950,151
|
|
20241007,092100,33945440,7950,7950,7950,7950,0
|
|
20241007,092000,33945440,7950,7950,7950,7950,20
|
|
20241007,091900,33786440,7950,7940,7950,7940,221
|
|
20241007,091800,32031690,7940,7940,7940,7940,2
|
|
20241007,091700,32015810,7940,7940,7940,7940,112
|
|
20241007,091600,31126530,7940,7940,7940,7940,2
|
|
20241007,091500,31110650,7890,7900,7900,7890,150
|
|
20241007,091400,29926750,7940,7940,7940,7940,0
|
|
20241007,091300,29926750,7940,7940,7940,7940,0
|
|
20241007,091200,29926750,7940,7940,7940,7940,2
|
|
20241007,091100,29910870,7940,7920,7940,7920,67
|
|
20241007,091000,29378970,7900,7890,7900,7890,42
|
|
20241007,090900,29047260,7900,7900,7900,7900,3
|
|
20241007,090800,29023560,7900,7900,7900,7890,229
|
|
20241007,090700,27215490,7910,7910,7910,7910,0
|
|
20241007,090600,27215490,7910,7910,7910,7910,0
|
|
20241007,090500,27215490,7910,7910,7910,7910,404
|
|
20241007,090400,24019850,7910,7950,7950,7910,501
|
|
20241007,090300,20053540,7960,7960,7960,7960,1
|
|
20241007,090200,20045580,7960,7980,7980,7960,790
|
|
20241007,090100,13754380,8000,8010,8010,8000,516
|
|
20241007,090000,9626220,8000,7980,8000,7980,1205
|