656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195300,312182910,7930,7930,7930,7930,1314
|
|
20241002,195200,312182910,7930,7930,7930,7930,0
|
|
20241002,195100,312182910,7930,7930,7930,7930,0
|
|
20241002,195000,312182910,7930,7930,7930,7930,0
|
|
20241002,194900,312182910,7930,7930,7930,7930,0
|
|
20241002,194800,312182910,7930,7930,7930,7930,0
|
|
20241002,194700,312182910,7930,7930,7930,7930,0
|
|
20241002,194600,312182910,7930,7930,7930,7930,0
|
|
20241002,194500,312182910,7930,7930,7930,7930,0
|
|
20241002,194400,312182910,7930,7930,7930,7930,0
|
|
20241002,194300,312182910,7930,7930,7930,7930,0
|
|
20241002,194200,312182910,7930,7930,7930,7930,0
|
|
20241002,194100,312182910,7930,7930,7930,7930,0
|
|
20241002,194000,312182910,7930,7930,7930,7930,0
|
|
20241002,193900,312182910,7930,7930,7930,7930,0
|
|
20241002,193800,312182910,7930,7930,7930,7930,0
|
|
20241002,193700,312182910,7930,7930,7930,7930,0
|
|
20241002,193600,312182910,7930,7930,7930,7930,0
|
|
20241002,193500,312182910,7930,7930,7930,7930,0
|
|
20241002,193400,312182910,7930,7930,7930,7930,0
|
|
20241002,193300,312182910,7930,7930,7930,7930,0
|
|
20241002,193200,312182910,7930,7930,7930,7930,0
|
|
20241002,193100,312182910,7930,7930,7930,7930,0
|
|
20241002,193000,312182910,7930,7930,7930,7930,0
|
|
20241002,192900,312182910,7930,7930,7930,7930,0
|
|
20241002,192800,312182910,7930,7930,7930,7930,0
|
|
20241002,192700,312182910,7930,7930,7930,7930,0
|
|
20241002,192600,312182910,7930,7930,7930,7930,0
|
|
20241002,192500,312182910,7930,7930,7930,7930,0
|
|
20241002,192400,312182910,7930,7930,7930,7930,0
|
|
20241002,192300,312182910,7930,7930,7930,7930,1314
|
|
20241002,192200,312182910,7930,7930,7930,7930,0
|
|
20241002,192100,312182910,7930,7930,7930,7930,0
|
|
20241002,192000,312182910,7930,7930,7930,7930,0
|
|
20241002,191900,312182910,7930,7930,7930,7930,0
|
|
20241002,191800,312182910,7930,7930,7930,7930,0
|
|
20241002,191700,312182910,7930,7930,7930,7930,0
|
|
20241002,191600,312182910,7930,7930,7930,7930,0
|
|
20241002,191500,312182910,7930,7930,7930,7930,0
|
|
20241002,191400,312182910,7930,7930,7930,7930,0
|
|
20241002,191300,312182910,7930,7930,7930,7930,0
|
|
20241002,191200,312182910,7930,7930,7930,7930,0
|
|
20241002,191100,312182910,7930,7930,7930,7930,0
|
|
20241002,191000,312182910,7930,7930,7930,7930,0
|
|
20241002,190900,312182910,7930,7930,7930,7930,0
|
|
20241002,190800,312182910,7930,7930,7930,7930,0
|
|
20241002,190700,312182910,7930,7930,7930,7930,0
|
|
20241002,190600,312182910,7930,7930,7930,7930,0
|
|
20241002,190500,312182910,7930,7930,7930,7930,0
|
|
20241002,190400,312182910,7930,7930,7930,7930,0
|
|
20241002,190300,312182910,7930,7930,7930,7930,0
|
|
20241002,190200,312182910,7930,7930,7930,7930,0
|
|
20241002,190100,312182910,7930,7930,7930,7930,0
|
|
20241002,190000,312182910,7930,7930,7930,7930,0
|
|
20241002,185900,312182910,7930,7930,7930,7930,0
|
|
20241002,185800,312182910,7930,7930,7930,7930,0
|
|
20241002,185700,312182910,7930,7930,7930,7930,0
|
|
20241002,185600,312182910,7930,7930,7930,7930,0
|
|
20241002,185500,312182910,7930,7930,7930,7930,0
|
|
20241002,185400,312182910,7930,7930,7930,7930,0
|
|
20241002,185300,312182910,7930,7930,7930,7930,1314
|
|
20241002,185200,312182910,7930,7930,7930,7930,0
|
|
20241002,185100,312182910,7930,7930,7930,7930,0
|
|
20241002,185000,312182910,7930,7930,7930,7930,0
|
|
20241002,184900,312182910,7930,7930,7930,7930,0
|
|
20241002,184800,312182910,7930,7930,7930,7930,0
|
|
20241002,184700,312182910,7930,7930,7930,7930,0
|
|
20241002,184600,312182910,7930,7930,7930,7930,0
|
|
20241002,184500,312182910,7930,7930,7930,7930,0
|
|
20241002,184400,312182910,7930,7930,7930,7930,0
|
|
20241002,184300,312182910,7930,7930,7930,7930,0
|
|
20241002,184200,312182910,7930,7930,7930,7930,0
|
|
20241002,184100,312182910,7930,7930,7930,7930,0
|
|
20241002,184000,312182910,7930,7930,7930,7930,0
|
|
20241002,183900,312182910,7930,7930,7930,7930,0
|
|
20241002,183800,312182910,7930,7930,7930,7930,0
|
|
20241002,183700,312182910,7930,7930,7930,7930,0
|
|
20241002,183600,312182910,7930,7930,7930,7930,0
|
|
20241002,183500,312182910,7930,7930,7930,7930,0
|
|
20241002,183400,312182910,7930,7930,7930,7930,0
|
|
20241002,183300,312182910,7930,7930,7930,7930,0
|
|
20241002,183200,312182910,7930,7930,7930,7930,0
|
|
20241002,183100,312182910,7930,7930,7930,7930,0
|
|
20241002,183000,312182910,7930,7930,7930,7930,0
|
|
20241002,182900,312182910,7930,7930,7930,7930,0
|
|
20241002,182800,312182910,7930,7930,7930,7930,0
|
|
20241002,182700,312182910,7930,7930,7930,7930,0
|
|
20241002,182600,312182910,7930,7930,7930,7930,0
|
|
20241002,182500,312182910,7930,7930,7930,7930,0
|
|
20241002,182400,312182910,7930,7930,7930,7930,0
|
|
20241002,182300,312182910,7930,7930,7930,7930,1314
|
|
20241002,182200,312182910,7930,7930,7930,7930,0
|
|
20241002,182100,312182910,7930,7930,7930,7930,0
|
|
20241002,182000,312182910,7930,7930,7930,7930,0
|
|
20241002,181900,312182910,7930,7930,7930,7930,0
|
|
20241002,181800,312182910,7930,7930,7930,7930,0
|
|
20241002,181700,312182910,7930,7930,7930,7930,0
|
|
20241002,181600,312182910,7930,7930,7930,7930,0
|
|
20241002,181500,312182910,7930,7930,7930,7930,0
|
|
20241002,181400,312182910,7930,7930,7930,7930,0
|
|
20241002,181300,312182910,7930,7930,7930,7930,0
|
|
20241002,181200,312182910,7930,7930,7930,7930,0
|
|
20241002,181100,312182910,7930,7930,7930,7930,0
|
|
20241002,181000,312182910,7930,7930,7930,7930,0
|
|
20241002,180900,312182910,7930,7930,7930,7930,0
|
|
20241002,180800,312182910,7930,7930,7930,7930,0
|
|
20241002,180700,312182910,7930,7930,7930,7930,0
|
|
20241002,180600,312182910,7930,7930,7930,7930,0
|
|
20241002,180500,312182910,7930,7930,7930,7930,0
|
|
20241002,180400,312182910,7930,7930,7930,7930,0
|
|
20241002,180300,312182910,7930,7930,7930,7930,0
|
|
20241002,180200,312182910,7930,7930,7930,7930,0
|
|
20241002,180100,312182910,7930,7930,7930,7930,0
|
|
20241002,180000,312182910,7930,7930,7930,7930,0
|
|
20241002,175900,312182910,7930,7930,7930,7930,0
|
|
20241002,175800,312182910,7930,7930,7930,7930,0
|
|
20241002,175700,312182910,7930,7930,7930,7930,0
|
|
20241002,175600,312182910,7930,7930,7930,7930,0
|
|
20241002,175500,312182910,7930,7930,7930,7930,0
|
|
20241002,175400,312182910,7930,7930,7930,7930,0
|
|
20241002,175300,312182910,7930,7930,7930,7930,1314
|
|
20241002,175200,312182910,7930,7930,7930,7930,0
|
|
20241002,175100,312182910,7930,7930,7930,7930,0
|
|
20241002,175000,312182910,7930,7930,7930,7930,0
|
|
20241002,174900,312182910,7930,7930,7930,7930,0
|
|
20241002,174800,312182910,7930,7930,7930,7930,0
|
|
20241002,174700,312182910,7930,7930,7930,7930,0
|
|
20241002,174600,312182910,7930,7930,7930,7930,0
|
|
20241002,174500,312182910,7930,7930,7930,7930,0
|
|
20241002,174400,312182910,7930,7930,7930,7930,0
|
|
20241002,174300,312182910,7930,7930,7930,7930,0
|
|
20241002,174200,312182910,7930,7930,7930,7930,0
|
|
20241002,174100,312182910,7930,7930,7930,7930,0
|
|
20241002,174000,312182910,7930,7930,7930,7930,0
|
|
20241002,173900,312182910,7930,7930,7930,7930,0
|
|
20241002,173800,312182910,7930,7930,7930,7930,0
|
|
20241002,173700,312182910,7930,7930,7930,7930,0
|
|
20241002,173600,312182910,7930,7930,7930,7930,0
|
|
20241002,173500,312182910,7930,7930,7930,7930,0
|
|
20241002,173400,312182910,7930,7930,7930,7930,0
|
|
20241002,173300,312182910,7930,7930,7930,7930,0
|
|
20241002,173200,312182910,7930,7930,7930,7930,0
|
|
20241002,173100,312182910,7930,7930,7930,7930,0
|
|
20241002,173000,312182910,7930,7930,7930,7930,0
|
|
20241002,172900,312182910,7930,7930,7930,7930,0
|
|
20241002,172800,312182910,7930,7930,7930,7930,0
|
|
20241002,172700,312182910,7930,7930,7930,7930,0
|
|
20241002,172600,312182910,7930,7930,7930,7930,0
|
|
20241002,172500,312182910,7930,7930,7930,7930,0
|
|
20241002,172400,312182910,7930,7930,7930,7930,0
|
|
20241002,172300,312182910,7930,7930,7930,7930,1314
|
|
20241002,172200,312182910,7930,7930,7930,7930,0
|
|
20241002,172100,312182910,7930,7930,7930,7930,0
|
|
20241002,172000,312182910,7930,7930,7930,7930,0
|
|
20241002,171900,312182910,7930,7930,7930,7930,0
|
|
20241002,171800,312182910,7930,7930,7930,7930,0
|
|
20241002,171700,312182910,7930,7930,7930,7930,0
|
|
20241002,171600,312182910,7930,7930,7930,7930,0
|
|
20241002,171500,312182910,7930,7930,7930,7930,0
|
|
20241002,171400,312182910,7930,7930,7930,7930,0
|
|
20241002,171300,312182910,7930,7930,7930,7930,0
|
|
20241002,171200,312182910,7930,7930,7930,7930,0
|
|
20241002,171100,312182910,7930,7930,7930,7930,0
|
|
20241002,171000,312182910,7930,7930,7930,7930,0
|
|
20241002,170900,312182910,7930,7930,7930,7930,0
|
|
20241002,170800,312182910,7930,7930,7930,7930,0
|
|
20241002,170700,312182910,7930,7930,7930,7930,0
|
|
20241002,170600,312182910,7930,7930,7930,7930,0
|
|
20241002,170500,312182910,7930,7930,7930,7930,0
|
|
20241002,170400,312182910,7930,7930,7930,7930,0
|
|
20241002,170300,312182910,7930,7930,7930,7930,0
|
|
20241002,170200,312182910,7930,7930,7930,7930,0
|
|
20241002,170100,312182910,7930,7930,7930,7930,0
|
|
20241002,170000,312182910,7930,7930,7930,7930,0
|
|
20241002,165900,312182910,7930,7930,7930,7930,0
|
|
20241002,165800,312182910,7930,7930,7930,7930,0
|
|
20241002,165700,312182910,7930,7930,7930,7930,0
|
|
20241002,165600,312182910,7930,7930,7930,7930,0
|
|
20241002,165500,312182910,7930,7930,7930,7930,0
|
|
20241002,165400,312182910,7930,7930,7930,7930,0
|
|
20241002,165300,312182910,7930,7930,7930,7930,1314
|
|
20241002,165200,312182910,7930,7930,7930,7930,0
|
|
20241002,165100,312182910,7930,7930,7930,7930,0
|
|
20241002,165000,312182910,7930,7930,7930,7930,0
|
|
20241002,164900,312182910,7930,7930,7930,7930,0
|
|
20241002,164800,312182910,7930,7930,7930,7930,0
|
|
20241002,164700,312182910,7930,7930,7930,7930,0
|
|
20241002,164600,312182910,7930,7930,7930,7930,0
|
|
20241002,164500,312182910,7930,7930,7930,7930,0
|
|
20241002,164400,312182910,7930,7930,7930,7930,0
|
|
20241002,164300,312182910,7930,7930,7930,7930,0
|
|
20241002,164200,312182910,7930,7930,7930,7930,0
|
|
20241002,164100,312182910,7930,7930,7930,7930,0
|
|
20241002,164000,312182910,7930,7930,7930,7930,0
|
|
20241002,163900,312182910,7930,7930,7930,7930,0
|
|
20241002,163800,312182910,7930,7930,7930,7930,0
|
|
20241002,163700,312182910,7930,7930,7930,7930,0
|
|
20241002,163600,312182910,7930,7930,7930,7930,0
|
|
20241002,163500,312182910,7930,7930,7930,7930,0
|
|
20241002,163400,312182910,7930,7930,7930,7930,0
|
|
20241002,163300,312182910,7930,7930,7930,7930,0
|
|
20241002,163200,312182910,7930,7930,7930,7930,0
|
|
20241002,163100,312182910,7930,7930,7930,7930,0
|
|
20241002,163000,312182910,7930,7930,7930,7930,0
|
|
20241002,162900,312182910,7930,7930,7930,7930,0
|
|
20241002,162800,312182910,7930,7930,7930,7930,0
|
|
20241002,162700,312182910,7930,7930,7930,7930,0
|
|
20241002,162600,312182910,7930,7930,7930,7930,0
|
|
20241002,162500,312182910,7930,7930,7930,7930,0
|
|
20241002,162400,312182910,7930,7930,7930,7930,0
|
|
20241002,162300,312182910,7930,7930,7930,7930,1314
|
|
20241002,162200,312182910,7930,7930,7930,7930,0
|
|
20241002,162100,312182910,7930,7930,7930,7930,0
|
|
20241002,162000,312182910,7930,7930,7930,7930,0
|
|
20241002,161900,312182910,7930,7930,7930,7930,0
|
|
20241002,161800,312182910,7930,7930,7930,7930,0
|
|
20241002,161700,312182910,7930,7930,7930,7930,0
|
|
20241002,161600,312182910,7930,7930,7930,7930,0
|
|
20241002,161500,312182910,7930,7930,7930,7930,0
|
|
20241002,161400,312182910,7930,7930,7930,7930,0
|
|
20241002,161300,312182910,7930,7930,7930,7930,0
|
|
20241002,161200,312182910,7930,7930,7930,7930,0
|
|
20241002,161100,312182910,7930,7930,7930,7930,0
|
|
20241002,161000,312182910,7930,7930,7930,7930,0
|
|
20241002,160900,312182910,7930,7930,7930,7930,0
|
|
20241002,160800,312182910,7930,7930,7930,7930,0
|
|
20241002,160700,312182910,7930,7930,7930,7930,0
|
|
20241002,160600,312182910,7930,7930,7930,7930,0
|
|
20241002,160500,312182910,7930,7930,7930,7930,0
|
|
20241002,160400,312182910,7930,7930,7930,7930,0
|
|
20241002,160300,312182910,7930,7930,7930,7930,0
|
|
20241002,160200,312182910,7930,7930,7930,7930,0
|
|
20241002,160100,312182910,7930,7930,7930,7930,0
|
|
20241002,160000,312182910,7930,7930,7930,7930,0
|
|
20241002,155900,312182910,7930,7930,7930,7930,0
|
|
20241002,155800,312182910,7930,7930,7930,7930,0
|
|
20241002,155700,312182910,7930,7930,7930,7930,0
|
|
20241002,155600,312182910,7930,7930,7930,7930,0
|
|
20241002,155500,312182910,7930,7930,7930,7930,0
|
|
20241002,155400,312182910,7930,7930,7930,7930,0
|
|
20241002,155300,312182910,7930,7930,7930,7930,1314
|
|
20241002,155200,312182910,7930,7930,7930,7930,0
|
|
20241002,155100,312182910,7930,7930,7930,7930,0
|
|
20241002,155000,312182910,7930,7930,7930,7930,0
|
|
20241002,154900,312182910,7930,7930,7930,7930,0
|
|
20241002,154800,312182910,7930,7930,7930,7930,0
|
|
20241002,154700,312182910,7930,7930,7930,7930,0
|
|
20241002,154600,312182910,7930,7930,7930,7930,0
|
|
20241002,154500,312182910,7930,7930,7930,7930,0
|
|
20241002,154400,312182910,7930,7930,7930,7930,0
|
|
20241002,154300,312182910,7930,7930,7930,7930,0
|
|
20241002,154200,312182910,7930,7930,7930,7930,0
|
|
20241002,154100,312182910,7930,7930,7930,7930,0
|
|
20241002,154000,312182910,7930,7930,7930,7930,0
|
|
20241002,153900,312182910,7930,7930,7930,7930,0
|
|
20241002,153800,312182910,7930,7930,7930,7930,0
|
|
20241002,153700,312182910,7930,7930,7930,7930,0
|
|
20241002,153600,312182910,7930,7930,7930,7930,0
|
|
20241002,153500,312182910,7930,7930,7930,7930,0
|
|
20241002,153400,312182910,7930,7930,7930,7930,0
|
|
20241002,153300,312182910,7930,7930,7930,7930,0
|
|
20241002,153200,312182910,7930,7930,7930,7930,0
|
|
20241002,153100,312182910,7930,7930,7930,7930,0
|
|
20241002,153000,312182910,7930,7930,7930,7930,1314
|
|
20241002,152900,301762890,7940,7940,7940,7940,0
|
|
20241002,152800,301762890,7940,7940,7940,7940,0
|
|
20241002,152700,301762890,7940,7940,7940,7940,0
|
|
20241002,152600,301762890,7940,7940,7940,7940,0
|
|
20241002,152500,301762890,7940,7940,7940,7940,0
|
|
20241002,152400,301762890,7940,7940,7940,7940,0
|
|
20241002,152300,301762890,7940,7940,7940,7940,0
|
|
20241002,152200,301762890,7940,7940,7940,7940,0
|
|
20241002,152100,301762890,7940,7940,7940,7940,0
|
|
20241002,152000,301762890,7940,7940,7940,7940,0
|
|
20241002,151900,301762890,7940,7940,7940,7940,319
|
|
20241002,151800,299230030,7990,7990,7990,7990,0
|
|
20241002,151700,299230030,7990,7950,7990,7940,84
|
|
20241002,151600,298562420,7990,7990,7990,7990,1
|
|
20241002,151500,298554430,7950,7950,7950,7950,0
|
|
20241002,151400,298554430,7950,7960,7960,7950,168
|
|
20241002,151300,297217820,7950,7950,7950,7950,0
|
|
20241002,151200,297217820,7950,7950,7950,7950,0
|
|
20241002,151100,297217820,7950,7950,7950,7950,0
|
|
20241002,151000,297217820,7950,7980,7980,7950,222
|
|
20241002,150900,295448180,7990,7990,7990,7990,0
|
|
20241002,150800,295448180,7990,7990,7990,7990,212
|
|
20241002,150700,293754300,8000,8000,8000,8000,0
|
|
20241002,150600,293754300,8000,8000,8000,8000,253
|
|
20241002,150500,291730300,8000,8000,8000,8000,1
|
|
20241002,150400,291722300,8010,8010,8010,8010,77
|
|
20241002,150300,291105530,8030,8030,8030,8030,0
|
|
20241002,150200,291105530,8030,8030,8030,8030,1
|
|
20241002,150100,291097500,8030,8030,8030,8030,1
|
|
20241002,150000,291089470,8030,8030,8030,8030,112
|
|
20241002,145900,290190110,8030,8030,8030,8030,0
|
|
20241002,145800,290190110,8030,8030,8030,8030,0
|
|
20241002,145700,290190110,8030,8030,8030,8030,0
|
|
20241002,145600,290190110,8030,8030,8030,8030,0
|
|
20241002,145500,290190110,8030,8030,8030,8030,41
|
|
20241002,145400,289860880,8000,8000,8000,8000,0
|
|
20241002,145300,289860880,8000,8000,8000,8000,0
|
|
20241002,145200,289860880,8000,8000,8000,8000,0
|
|
20241002,145100,289860880,8000,8000,8000,8000,0
|
|
20241002,145000,289860880,8000,8000,8000,8000,1
|
|
20241002,144900,289852880,8000,8000,8000,8000,0
|
|
20241002,144800,289852880,8000,8000,8000,8000,0
|
|
20241002,144700,289852880,8000,8000,8000,8000,0
|
|
20241002,144600,289852880,8000,8000,8000,8000,200
|
|
20241002,144500,288252880,8010,8010,8010,8010,0
|
|
20241002,144400,288252880,8010,8010,8010,8010,100
|
|
20241002,144300,287451880,8000,8000,8000,8000,0
|
|
20241002,144200,287451880,8000,8000,8000,8000,0
|
|
20241002,144100,287451880,8000,8000,8000,8000,0
|
|
20241002,144000,287451880,8000,8000,8000,8000,0
|
|
20241002,143900,287451880,8000,8000,8000,8000,187
|
|
20241002,143800,285955880,8000,8000,8000,8000,9
|
|
20241002,143700,285883880,8000,8000,8000,8000,2
|
|
20241002,143600,285867880,8010,8010,8010,8010,0
|
|
20241002,143500,285867880,8010,8010,8010,8010,0
|
|
20241002,143400,285867880,8010,8010,8010,8010,149
|
|
20241002,143300,284674390,8020,8020,8020,8020,0
|
|
20241002,143200,284674390,8020,8020,8020,8020,158
|
|
20241002,143100,283407230,8040,8040,8040,8040,271
|
|
20241002,143000,281228390,8040,8040,8040,8040,0
|
|
20241002,142900,281228390,8040,8040,8040,8040,0
|
|
20241002,142800,281228390,8040,8040,8040,8040,0
|
|
20241002,142700,281228390,8040,8040,8040,8040,2
|
|
20241002,142600,281212310,8040,8040,8040,8040,0
|
|
20241002,142500,281212310,8040,8040,8040,8040,0
|
|
20241002,142400,281212310,8040,8040,8040,8040,0
|
|
20241002,142300,281212310,8040,8040,8040,8040,0
|
|
20241002,142200,281212310,8040,8040,8040,8040,0
|
|
20241002,142100,281212310,8040,8040,8040,8040,0
|
|
20241002,142000,281212310,8040,8040,8040,8040,1
|
|
20241002,141900,281204270,8050,8050,8050,8050,0
|
|
20241002,141800,281204270,8050,8050,8050,8050,0
|
|
20241002,141700,281204270,8050,8050,8050,8050,0
|
|
20241002,141600,281204270,8050,8050,8050,8050,0
|
|
20241002,141500,281204270,8050,8050,8050,8050,0
|
|
20241002,141400,281204270,8050,8050,8050,8050,0
|
|
20241002,141300,281204270,8050,8050,8050,8050,0
|
|
20241002,141200,281204270,8050,8050,8050,8050,0
|
|
20241002,141100,281204270,8050,8050,8050,8050,0
|
|
20241002,141000,281204270,8050,8050,8050,8050,593
|
|
20241002,140900,276430620,8040,8040,8040,8040,48
|
|
20241002,140800,276044700,8040,8040,8040,8040,100
|
|
20241002,140700,275240700,8040,8040,8040,8040,0
|
|
20241002,140600,275240700,8040,8040,8040,8040,2
|
|
20241002,140500,275224620,8050,8040,8050,8040,269
|
|
20241002,140400,273060280,8040,8040,8040,8040,219
|
|
20241002,140300,271299520,8040,8040,8040,8040,0
|
|
20241002,140200,271299520,8040,8040,8040,8040,200
|
|
20241002,140100,269691520,8040,8040,8040,8040,0
|
|
20241002,140000,269691520,8040,8040,8040,8040,40
|
|
20241002,135900,269369920,8040,8040,8040,8040,150
|
|
20241002,135800,268163920,8040,8030,8040,8030,651
|
|
20241002,135700,262930540,8030,8030,8030,8030,73
|
|
20241002,135600,262344350,8030,8030,8030,8030,0
|
|
20241002,135500,262344350,8030,8030,8030,8030,0
|
|
20241002,135400,262344350,8030,8030,8030,8030,2
|
|
20241002,135300,262328290,8030,8030,8030,8030,0
|
|
20241002,135200,262328290,8030,8030,8030,8030,0
|
|
20241002,135100,262328290,8030,8030,8030,8030,0
|
|
20241002,135000,262328290,8030,8030,8030,8030,100
|
|
20241002,134900,261525290,8040,8040,8040,8040,0
|
|
20241002,134800,261525290,8040,8040,8040,8040,1
|
|
20241002,134700,261517250,8020,8020,8020,8020,0
|
|
20241002,134600,261517250,8020,8020,8020,8020,0
|
|
20241002,134500,261517250,8020,8030,8030,8020,12
|
|
20241002,134400,261420970,8040,8040,8040,8040,0
|
|
20241002,134300,261420970,8040,8040,8040,8040,0
|
|
20241002,134200,261420970,8040,8040,8040,8040,16
|
|
20241002,134100,261292330,8050,8050,8050,8050,0
|
|
20241002,134000,261292330,8050,8050,8050,8050,4
|
|
20241002,133900,261260130,8040,8040,8040,8040,100
|
|
20241002,133800,260456130,8040,8040,8040,8040,0
|
|
20241002,133700,260456130,8040,8040,8040,8040,0
|
|
20241002,133600,260456130,8040,8040,8040,8040,1
|
|
20241002,133500,260448090,8040,8040,8040,8040,0
|
|
20241002,133400,260448090,8040,8040,8040,8040,0
|
|
20241002,133300,260448090,8040,8040,8040,8040,1
|
|
20241002,133200,260440050,8040,8040,8040,8040,0
|
|
20241002,133100,260440050,8040,8040,8040,8040,0
|
|
20241002,133000,260440050,8040,8040,8040,8040,1
|
|
20241002,132900,260432010,8010,8010,8010,8010,0
|
|
20241002,132800,260432010,8010,8010,8010,8010,50
|
|
20241002,132700,260031510,8040,8040,8040,8040,196
|
|
20241002,132600,258455670,8040,8040,8040,8040,0
|
|
20241002,132500,258455670,8040,8040,8040,8040,0
|
|
20241002,132400,258455670,8040,8040,8040,8040,1
|
|
20241002,132300,258447630,8000,8000,8000,8000,106
|
|
20241002,132200,257599630,8000,8020,8020,8000,149
|
|
20241002,132100,256407610,8040,8030,8040,8030,30
|
|
20241002,132000,256166580,8020,8010,8020,8010,254
|
|
20241002,131900,254130980,8010,8010,8010,8010,0
|
|
20241002,131800,254130980,8010,8010,8010,8010,0
|
|
20241002,131700,254130980,8010,8010,8010,8010,0
|
|
20241002,131600,254130980,8010,8010,8010,8010,0
|
|
20241002,131500,254130980,8010,8010,8010,8010,0
|
|
20241002,131400,254130980,8010,8010,8010,8010,0
|
|
20241002,131300,254130980,8010,8010,8010,8010,0
|
|
20241002,131200,254130980,8010,8010,8010,8010,0
|
|
20241002,131100,254130980,8010,8010,8010,8010,0
|
|
20241002,131000,254130980,8010,8010,8010,8010,1
|
|
20241002,130900,254122970,7990,7990,7990,7990,0
|
|
20241002,130800,254122970,7990,7990,7990,7990,0
|
|
20241002,130700,254122970,7990,7990,7990,7990,0
|
|
20241002,130600,254122970,7990,7990,7990,7990,0
|
|
20241002,130500,254122970,7990,7990,7990,7990,0
|
|
20241002,130400,254122970,7990,7990,7990,7990,0
|
|
20241002,130300,254122970,7990,7990,7990,7990,0
|
|
20241002,130200,254122970,7990,7990,7990,7990,0
|
|
20241002,130100,254122970,7990,7990,7990,7990,0
|
|
20241002,130000,254122970,7990,7990,7990,7990,1
|
|
20241002,125900,254114980,7990,7990,7990,7990,126
|
|
20241002,125800,253108240,7980,7980,7980,7980,0
|
|
20241002,125700,253108240,7980,7980,7980,7980,0
|
|
20241002,125600,253108240,7980,7980,7980,7980,0
|
|
20241002,125500,253108240,7980,7980,7980,7980,0
|
|
20241002,125400,253108240,7980,7980,7980,7980,2
|
|
20241002,125300,253092280,8030,8030,8030,8030,1
|
|
20241002,125200,253084250,7980,7980,7980,7980,0
|
|
20241002,125100,253084250,7980,7980,7980,7980,0
|
|
20241002,125000,253084250,7980,7980,7980,7980,0
|
|
20241002,124900,253084250,7980,7980,7980,7980,0
|
|
20241002,124800,253084250,7980,7980,7980,7980,1
|
|
20241002,124700,253076270,7980,7990,7990,7980,182
|
|
20241002,124600,251622290,7970,7970,7970,7970,0
|
|
20241002,124500,251622290,7970,7970,7970,7970,0
|
|
20241002,124400,251622290,7970,7970,7970,7970,100
|
|
20241002,124300,250825290,7980,7980,7980,7980,61
|
|
20241002,124200,250338510,7980,7980,7980,7980,10
|
|
20241002,124100,250258710,7980,8000,8000,7980,375
|
|
20241002,124000,247262180,8000,8050,8050,8000,50
|
|
20241002,123900,246862130,8050,8050,8050,8050,0
|
|
20241002,123800,246862130,8050,8050,8050,8050,4
|
|
20241002,123700,246829930,8050,8050,8060,8050,144
|
|
20241002,123600,245670490,8050,8050,8050,8050,0
|
|
20241002,123500,245670490,8050,8050,8050,8050,0
|
|
20241002,123400,245670490,8050,8050,8050,8050,66
|
|
20241002,123300,245139190,8050,8000,8050,7990,236
|
|
20241002,123200,243245200,8000,8000,8000,8000,0
|
|
20241002,123100,243245200,8000,8000,8000,8000,113
|
|
20241002,123000,242341200,8000,8030,8030,8000,431
|
|
20241002,122900,238890740,8070,8070,8070,8070,1
|
|
20241002,122800,238882670,8070,8070,8070,8070,0
|
|
20241002,122700,238882670,8070,8070,8070,8070,2
|
|
20241002,122600,238866530,8060,8060,8060,8060,36
|
|
20241002,122500,238576370,8040,8040,8040,8040,147
|
|
20241002,122400,237394490,8070,8070,8070,8070,5
|
|
20241002,122300,237354140,8070,8070,8070,8070,0
|
|
20241002,122200,237354140,8070,8070,8070,8070,0
|
|
20241002,122100,237354140,8070,8070,8070,8070,0
|
|
20241002,122000,237354140,8070,8070,8070,8070,0
|
|
20241002,121900,237354140,8070,8070,8070,8070,29
|
|
20241002,121800,237120110,8080,8080,8080,8080,0
|
|
20241002,121700,237120110,8080,8080,8080,8080,0
|
|
20241002,121600,237120110,8080,8080,8080,8080,1
|
|
20241002,121500,237112030,8080,8080,8080,8080,0
|
|
20241002,121400,237112030,8080,8080,8080,8080,0
|
|
20241002,121300,237112030,8080,8070,8080,8070,26
|
|
20241002,121200,236902200,8070,8070,8070,8070,85
|
|
20241002,121100,236216250,8050,8050,8050,8050,148
|
|
20241002,121000,235024850,8050,8050,8050,8050,0
|
|
20241002,120900,235024850,8050,8050,8050,8050,0
|
|
20241002,120800,235024850,8050,8050,8050,8050,0
|
|
20241002,120700,235024850,8050,8050,8050,8050,0
|
|
20241002,120600,235024850,8050,8050,8050,8050,0
|
|
20241002,120500,235024850,8050,8050,8050,8050,176
|
|
20241002,120400,233608050,8050,8050,8050,8050,0
|
|
20241002,120300,233608050,8050,8050,8050,8050,0
|
|
20241002,120200,233608050,8050,8040,8060,8040,998
|
|
20241002,120100,225574490,8000,8000,8000,8000,80
|
|
20241002,120000,224934490,8040,8040,8040,8040,18
|
|
20241002,115900,224789770,8050,8050,8050,8050,12
|
|
20241002,115800,224693170,8050,8050,8050,8050,0
|
|
20241002,115700,224693170,8050,8050,8050,8050,0
|
|
20241002,115600,224693170,8050,8050,8050,8050,0
|
|
20241002,115500,224693170,8050,8050,8050,8050,0
|
|
20241002,115400,224693170,8050,8040,8050,8040,248
|
|
20241002,115300,222697330,8050,8050,8050,8050,0
|
|
20241002,115200,222697330,8050,8050,8050,8050,0
|
|
20241002,115100,222697330,8050,8050,8050,8050,0
|
|
20241002,115000,222697330,8050,8050,8050,8050,0
|
|
20241002,114900,222697330,8050,8050,8050,8050,0
|
|
20241002,114800,222697330,8050,8050,8050,8050,0
|
|
20241002,114700,222697330,8050,8050,8050,8050,18
|
|
20241002,114600,222552430,8040,8040,8040,8040,0
|
|
20241002,114500,222552430,8040,8040,8040,8040,162
|
|
20241002,114400,221249950,8000,8000,8000,8000,133
|
|
20241002,114300,220185950,8000,8030,8030,8000,470
|
|
20241002,114200,216419240,8030,8030,8030,8030,5
|
|
20241002,114100,216379090,8040,8040,8040,8040,0
|
|
20241002,114000,216379090,8040,8040,8040,8040,0
|
|
20241002,113900,216379090,8040,8040,8040,8040,0
|
|
20241002,113800,216379090,8040,8040,8040,8040,30
|
|
20241002,113700,216137890,8040,8040,8040,8040,0
|
|
20241002,113600,216137890,8040,8040,8040,8040,1
|
|
20241002,113500,216129850,8050,8040,8050,8040,99
|
|
20241002,113400,215333620,8030,8030,8030,8030,25
|
|
20241002,113300,215132870,8030,8030,8030,8030,0
|
|
20241002,113200,215132870,8030,8030,8030,8030,0
|
|
20241002,113100,215132870,8030,8030,8030,8030,0
|
|
20241002,113000,215132870,8030,8030,8030,8030,0
|
|
20241002,112900,215132870,8030,8030,8030,8030,10
|
|
20241002,112800,215052570,8030,8030,8030,8030,1
|
|
20241002,112700,215044540,8010,8010,8010,8010,0
|
|
20241002,112600,215044540,8010,8010,8010,8010,58
|
|
20241002,112500,214579960,8030,8030,8030,8030,0
|
|
20241002,112400,214579960,8030,8030,8030,8030,0
|
|
20241002,112300,214579960,8030,8030,8030,8030,0
|
|
20241002,112200,214579960,8030,8030,8030,8030,0
|
|
20241002,112100,214579960,8030,8030,8030,8030,18
|
|
20241002,112000,214435420,8040,8040,8040,8040,0
|
|
20241002,111900,214435420,8040,8040,8040,8040,0
|
|
20241002,111800,214435420,8040,8040,8040,8040,0
|
|
20241002,111700,214435420,8040,8040,8040,8040,0
|
|
20241002,111600,214435420,8040,8040,8040,8040,0
|
|
20241002,111500,214435420,8040,8040,8040,8040,0
|
|
20241002,111400,214435420,8040,8040,8040,8040,0
|
|
20241002,111300,214435420,8040,8040,8040,8040,169
|
|
20241002,111200,213076660,8030,8030,8030,8030,0
|
|
20241002,111100,213076660,8030,8030,8030,8030,0
|
|
20241002,111000,213076660,8030,8030,8030,8030,0
|
|
20241002,110900,213076660,8030,8040,8040,8030,5
|
|
20241002,110800,213036490,8040,8030,8040,8030,20
|
|
20241002,110700,212875880,8030,8030,8030,8030,1
|
|
20241002,110600,212867850,8030,8030,8030,8030,0
|
|
20241002,110500,212867850,8030,8030,8030,8030,0
|
|
20241002,110400,212867850,8030,8030,8030,8030,0
|
|
20241002,110300,212867850,8030,8030,8030,8030,0
|
|
20241002,110200,212867850,8030,8030,8030,8030,0
|
|
20241002,110100,212867850,8030,7980,8030,7980,126
|
|
20241002,110000,211862320,7980,7980,7980,7980,0
|
|
20241002,105900,211862320,7980,7980,7980,7980,0
|
|
20241002,105800,211862320,7980,7980,7980,7980,0
|
|
20241002,105700,211862320,7980,7980,7980,7980,2
|
|
20241002,105600,211846360,8030,8030,8030,8030,18
|
|
20241002,105500,211701820,8030,7990,8030,7990,56
|
|
20241002,105400,211254340,8030,8030,8030,8030,1
|
|
20241002,105300,211246310,7990,7990,7990,7990,0
|
|
20241002,105200,211246310,7990,7990,7990,7990,0
|
|
20241002,105100,211246310,7990,7990,7990,7990,0
|
|
20241002,105000,211246310,7990,7990,7990,7990,0
|
|
20241002,104900,211246310,7990,7990,7990,7990,0
|
|
20241002,104800,211246310,7990,7990,7990,7990,0
|
|
20241002,104700,211246310,7990,8000,8000,7990,9
|
|
20241002,104600,211174380,8030,8030,8030,8030,1
|
|
20241002,104500,211166350,8000,8000,8000,8000,27
|
|
20241002,104400,210950350,8030,8030,8030,8030,0
|
|
20241002,104300,210950350,8030,8030,8030,8030,18
|
|
20241002,104200,210805810,8040,8040,8040,8040,0
|
|
20241002,104100,210805810,8040,8040,8040,8040,0
|
|
20241002,104000,210805810,8040,7990,8040,7990,71
|
|
20241002,103900,210237270,7990,7990,7990,7990,0
|
|
20241002,103800,210237270,7990,7990,7990,7990,0
|
|
20241002,103700,210237270,7990,7990,7990,7990,0
|
|
20241002,103600,210237270,7990,7990,7990,7990,0
|
|
20241002,103500,210237270,7990,7990,7990,7990,37
|
|
20241002,103400,209941640,7990,7990,7990,7990,0
|
|
20241002,103300,209941640,7990,7990,7990,7990,0
|
|
20241002,103200,209941640,7990,7990,7990,7990,0
|
|
20241002,103100,209941640,7990,7990,7990,7990,0
|
|
20241002,103000,209941640,7990,7990,7990,7990,18
|
|
20241002,102900,209797820,7990,7990,7990,7990,2
|
|
20241002,102800,209781840,7980,7980,7980,7980,0
|
|
20241002,102700,209781840,7980,7980,7980,7980,8
|
|
20241002,102600,209718000,7980,7980,7980,7980,0
|
|
20241002,102500,209718000,7980,7980,7980,7980,0
|
|
20241002,102400,209718000,7980,7980,7980,7980,1
|
|
20241002,102300,209710020,7940,7940,7940,7940,0
|
|
20241002,102200,209710020,7940,7940,7940,7940,10
|
|
20241002,102100,209630620,7950,7980,7980,7950,21
|
|
20241002,102000,209463640,7960,7960,7960,7960,0
|
|
20241002,101900,209463640,7960,7960,7960,7960,0
|
|
20241002,101800,209463640,7960,7960,7960,7960,0
|
|
20241002,101700,209463640,7960,7950,7960,7950,53
|
|
20241002,101600,209041950,7920,7920,7920,7920,0
|
|
20241002,101500,209041950,7920,7920,7920,7920,0
|
|
20241002,101400,209041950,7920,7920,7920,7920,85
|
|
20241002,101300,208368750,7920,7920,7920,7920,2
|
|
20241002,101200,208352910,7950,7950,7950,7950,0
|
|
20241002,101100,208352910,7950,7950,7950,7950,0
|
|
20241002,101000,208352910,7950,7920,7950,7920,82
|
|
20241002,100900,207703410,7920,7960,7960,7920,2
|
|
20241002,100800,207687530,7910,7910,7910,7910,7
|
|
20241002,100700,207632160,7910,7910,7910,7910,0
|
|
20241002,100600,207632160,7910,7910,7910,7910,30
|
|
20241002,100500,207394860,7980,7980,7980,7980,18
|
|
20241002,100400,207251220,7980,7980,7980,7980,0
|
|
20241002,100300,207251220,7980,7980,7980,7980,0
|
|
20241002,100200,207251220,7980,7980,7980,7980,1
|
|
20241002,100100,207243240,7910,7980,7980,7910,110
|
|
20241002,100000,206371760,7980,7980,7980,7980,0
|
|
20241002,095900,206371760,7980,7980,7980,7980,0
|
|
20241002,095800,206371760,7980,7970,7980,7970,16
|
|
20241002,095700,206244230,7970,7970,7970,7970,1
|
|
20241002,095600,206236260,7970,7970,7970,7970,0
|
|
20241002,095500,206236260,7970,7920,7970,7920,4
|
|
20241002,095400,206204530,7900,7900,7900,7900,0
|
|
20241002,095300,206204530,7900,7960,7960,7900,219
|
|
20241002,095200,204471820,7970,7970,7970,7970,3
|
|
20241002,095100,204447910,7960,7960,7960,7960,2
|
|
20241002,095000,204431990,7960,7960,7970,7960,5
|
|
20241002,094900,204392170,7970,7960,7970,7960,12
|
|
20241002,094800,204296610,7970,7970,7970,7970,0
|
|
20241002,094700,204296610,7970,7970,7970,7970,1
|
|
20241002,094600,204288640,7930,7930,7930,7930,0
|
|
20241002,094500,204288640,7930,7930,7930,7930,0
|
|
20241002,094400,204288640,7930,7930,7930,7930,5
|
|
20241002,094300,204248990,7930,7920,7930,7920,40
|
|
20241002,094200,203932090,7920,7960,7960,7920,316
|
|
20241002,094100,201426040,7980,7980,7980,7980,5
|
|
20241002,094000,201386140,7990,7980,7990,7970,117
|
|
20241002,093900,200452520,7990,7990,7990,7990,344
|
|
20241002,093800,197703960,7990,8010,8040,7990,336
|
|
20241002,093700,195016230,8020,8020,8020,8010,586
|
|
20241002,093600,190317820,8040,8040,8040,8040,0
|
|
20241002,093500,190317820,8040,8040,8040,8030,980
|
|
20241002,093400,182446130,8050,8050,8050,8050,37
|
|
20241002,093300,182148280,8050,8050,8050,8050,309
|
|
20241002,093200,179660830,8050,8050,8050,8050,504
|
|
20241002,093100,175603630,8050,8050,8050,8050,1
|
|
20241002,093000,175595580,8050,8100,8100,8050,21
|
|
20241002,092900,175426180,8100,8060,8100,8060,15
|
|
20241002,092800,175305120,8060,8100,8100,8060,99
|
|
20241002,092700,174506780,8060,8100,8100,8060,415
|
|
20241002,092600,171146560,8060,8090,8100,8060,380
|
|
20241002,092500,168071920,8100,8090,8100,8090,79
|
|
20241002,092400,167432740,8100,8090,8100,8090,508
|
|
20241002,092300,163322800,8090,8050,8090,8050,456
|
|
20241002,092200,159650080,8090,8090,8090,8090,987
|
|
20241002,092100,151665250,8090,8040,8090,8040,4
|
|
20241002,092000,151633040,8060,8100,8100,8060,610
|
|
20241002,091900,146711150,8110,8110,8110,8090,108
|
|
20241002,091800,145837380,8110,8090,8110,8080,1045
|
|
20241002,091700,137387840,8090,8100,8100,8090,278
|
|
20241002,091600,135138320,8100,8070,8110,8070,1062
|
|
20241002,091500,126534930,8090,8090,8100,8030,263
|
|
20241002,091400,124413080,8100,8040,8100,8040,54
|
|
20241002,091300,123975740,8090,8090,8090,8090,276
|
|
20241002,091200,121742900,8030,8040,8100,8030,321
|
|
20241002,091100,119162650,8050,8110,8110,8050,401
|
|
20241002,091000,115934430,8120,8000,8150,8000,3249
|
|
20241002,090900,89668610,8030,8030,8030,8000,16
|
|
20241002,090800,89540250,8030,7990,8050,7980,1022
|
|
20241002,090700,81375570,7990,8010,8010,7990,176
|
|
20241002,090600,79968900,8050,8020,8100,7990,2088
|
|
20241002,090500,63164870,8040,7980,8040,7950,2852
|
|
20241002,090400,40353890,7980,7900,7980,7900,1378
|
|
20241002,090300,29434890,7900,7870,7900,7870,662
|
|
20241002,090200,24208120,7860,7840,7920,7840,1908
|
|
20241002,090100,9147720,7830,7820,7830,7810,301
|
|
20241002,090000,6792560,7820,7820,7820,7820,328
|