664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,200100,10291975670,8820,8820,8820,8820,8822
|
|
20241017,200000,10291975670,8820,8820,8820,8820,0
|
|
20241017,195900,10291975670,8820,8820,8820,8820,0
|
|
20241017,195800,10291975670,8820,8820,8820,8820,0
|
|
20241017,195700,10291975670,8820,8820,8820,8820,0
|
|
20241017,195600,10291975670,8820,8820,8820,8820,0
|
|
20241017,195500,10291975670,8820,8820,8820,8820,0
|
|
20241017,195400,10291975670,8820,8820,8820,8820,0
|
|
20241017,195300,10291975670,8820,8820,8820,8820,0
|
|
20241017,195200,10291975670,8820,8820,8820,8820,0
|
|
20241017,195100,10291975670,8820,8820,8820,8820,0
|
|
20241017,195000,10291975670,8820,8820,8820,8820,0
|
|
20241017,194900,10291975670,8820,8820,8820,8820,0
|
|
20241017,194800,10291975670,8820,8820,8820,8820,0
|
|
20241017,194700,10291975670,8820,8820,8820,8820,0
|
|
20241017,194600,10291975670,8820,8820,8820,8820,0
|
|
20241017,194500,10291975670,8820,8820,8820,8820,0
|
|
20241017,194400,10291975670,8820,8820,8820,8820,0
|
|
20241017,194300,10291975670,8820,8820,8820,8820,0
|
|
20241017,194200,10291975670,8820,8820,8820,8820,0
|
|
20241017,194100,10291975670,8820,8820,8820,8820,0
|
|
20241017,194000,10291975670,8820,8820,8820,8820,0
|
|
20241017,193900,10291975670,8820,8820,8820,8820,0
|
|
20241017,193800,10291975670,8820,8820,8820,8820,0
|
|
20241017,193700,10291975670,8820,8820,8820,8820,0
|
|
20241017,193600,10291975670,8820,8820,8820,8820,0
|
|
20241017,193500,10291975670,8820,8820,8820,8820,0
|
|
20241017,193400,10291975670,8820,8820,8820,8820,0
|
|
20241017,193300,10291975670,8820,8820,8820,8820,0
|
|
20241017,193200,10291975670,8820,8820,8820,8820,0
|
|
20241017,193100,10291975670,8820,8820,8820,8820,8822
|
|
20241017,193000,10291975670,8820,8820,8820,8820,0
|
|
20241017,192900,10291975670,8820,8820,8820,8820,0
|
|
20241017,192800,10291975670,8820,8820,8820,8820,0
|
|
20241017,192700,10291975670,8820,8820,8820,8820,0
|
|
20241017,192600,10291975670,8820,8820,8820,8820,0
|
|
20241017,192500,10291975670,8820,8820,8820,8820,0
|
|
20241017,192400,10291975670,8820,8820,8820,8820,0
|
|
20241017,192300,10291975670,8820,8820,8820,8820,0
|
|
20241017,192200,10291975670,8820,8820,8820,8820,0
|
|
20241017,192100,10291975670,8820,8820,8820,8820,0
|
|
20241017,192000,10291975670,8820,8820,8820,8820,0
|
|
20241017,191900,10291975670,8820,8820,8820,8820,0
|
|
20241017,191800,10291975670,8820,8820,8820,8820,0
|
|
20241017,191700,10291975670,8820,8820,8820,8820,0
|
|
20241017,191600,10291975670,8820,8820,8820,8820,0
|
|
20241017,191500,10291975670,8820,8820,8820,8820,0
|
|
20241017,191400,10291975670,8820,8820,8820,8820,0
|
|
20241017,191300,10291975670,8820,8820,8820,8820,0
|
|
20241017,191200,10291975670,8820,8820,8820,8820,0
|
|
20241017,191100,10291975670,8820,8820,8820,8820,0
|
|
20241017,191000,10291975670,8820,8820,8820,8820,0
|
|
20241017,190900,10291975670,8820,8820,8820,8820,0
|
|
20241017,190800,10291975670,8820,8820,8820,8820,0
|
|
20241017,190700,10291975670,8820,8820,8820,8820,0
|
|
20241017,190600,10291975670,8820,8820,8820,8820,0
|
|
20241017,190500,10291975670,8820,8820,8820,8820,0
|
|
20241017,190400,10291975670,8820,8820,8820,8820,0
|
|
20241017,190300,10291975670,8820,8820,8820,8820,0
|
|
20241017,190200,10291975670,8820,8820,8820,8820,0
|
|
20241017,190100,10291975670,8820,8820,8820,8820,8822
|
|
20241017,190000,10291975670,8820,8820,8820,8820,0
|
|
20241017,185900,10291975670,8820,8820,8820,8820,0
|
|
20241017,185800,10291975670,8820,8820,8820,8820,0
|
|
20241017,185700,10291975670,8820,8820,8820,8820,0
|
|
20241017,185600,10291975670,8820,8820,8820,8820,0
|
|
20241017,185500,10291975670,8820,8820,8820,8820,0
|
|
20241017,185400,10291975670,8820,8820,8820,8820,0
|
|
20241017,185300,10291975670,8820,8820,8820,8820,0
|
|
20241017,185200,10291975670,8820,8820,8820,8820,0
|
|
20241017,185100,10291975670,8820,8820,8820,8820,0
|
|
20241017,185000,10291975670,8820,8820,8820,8820,0
|
|
20241017,184900,10291975670,8820,8820,8820,8820,0
|
|
20241017,184800,10291975670,8820,8820,8820,8820,0
|
|
20241017,184700,10291975670,8820,8820,8820,8820,0
|
|
20241017,184600,10291975670,8820,8820,8820,8820,0
|
|
20241017,184500,10291975670,8820,8820,8820,8820,0
|
|
20241017,184400,10291975670,8820,8820,8820,8820,0
|
|
20241017,184300,10291975670,8820,8820,8820,8820,0
|
|
20241017,184200,10291975670,8820,8820,8820,8820,0
|
|
20241017,184100,10291975670,8820,8820,8820,8820,0
|
|
20241017,184000,10291975670,8820,8820,8820,8820,0
|
|
20241017,183900,10291975670,8820,8820,8820,8820,0
|
|
20241017,183800,10291975670,8820,8820,8820,8820,0
|
|
20241017,183700,10291975670,8820,8820,8820,8820,0
|
|
20241017,183600,10291975670,8820,8820,8820,8820,0
|
|
20241017,183500,10291975670,8820,8820,8820,8820,0
|
|
20241017,183400,10291975670,8820,8820,8820,8820,0
|
|
20241017,183300,10291975670,8820,8820,8820,8820,0
|
|
20241017,183200,10291975670,8820,8820,8820,8820,0
|
|
20241017,183100,10291975670,8820,8820,8820,8820,8822
|
|
20241017,183000,10291975670,8820,8820,8820,8820,0
|
|
20241017,182900,10291975670,8820,8820,8820,8820,0
|
|
20241017,182800,10291975670,8820,8820,8820,8820,0
|
|
20241017,182700,10291975670,8820,8820,8820,8820,0
|
|
20241017,182600,10291975670,8820,8820,8820,8820,0
|
|
20241017,182500,10291975670,8820,8820,8820,8820,0
|
|
20241017,182400,10291975670,8820,8820,8820,8820,0
|
|
20241017,182300,10291975670,8820,8820,8820,8820,0
|
|
20241017,182200,10291975670,8820,8820,8820,8820,0
|
|
20241017,182100,10291975670,8820,8820,8820,8820,0
|
|
20241017,182000,10291975670,8820,8820,8820,8820,0
|
|
20241017,181900,10291975670,8820,8820,8820,8820,0
|
|
20241017,181800,10291975670,8820,8820,8820,8820,0
|
|
20241017,181700,10291975670,8820,8820,8820,8820,0
|
|
20241017,181600,10291975670,8820,8820,8820,8820,0
|
|
20241017,181500,10291975670,8820,8820,8820,8820,0
|
|
20241017,181400,10291975670,8820,8820,8820,8820,0
|
|
20241017,181300,10291975670,8820,8820,8820,8820,0
|
|
20241017,181200,10291975670,8820,8820,8820,8820,0
|
|
20241017,181100,10291975670,8820,8820,8820,8820,0
|
|
20241017,181000,10291975670,8820,8820,8820,8820,0
|
|
20241017,180900,10291975670,8820,8820,8820,8820,0
|
|
20241017,180800,10291975670,8820,8820,8820,8820,0
|
|
20241017,180700,10291975670,8820,8820,8820,8820,0
|
|
20241017,180600,10291975670,8820,8820,8820,8820,0
|
|
20241017,180500,10291975670,8820,8820,8820,8820,0
|
|
20241017,180400,10291975670,8820,8820,8820,8820,0
|
|
20241017,180300,10291975670,8820,8820,8820,8820,0
|
|
20241017,180200,10291975670,8820,8820,8820,8820,0
|
|
20241017,180100,10291975670,8820,8820,8820,8820,8822
|
|
20241017,180000,10291975670,8820,8820,8820,8820,0
|
|
20241017,175900,10291975670,8820,8820,8820,8820,0
|
|
20241017,175800,10291975670,8820,8820,8820,8820,0
|
|
20241017,175700,10291975670,8820,8820,8820,8820,0
|
|
20241017,175600,10291975670,8820,8820,8820,8820,0
|
|
20241017,175500,10291975670,8820,8820,8820,8820,0
|
|
20241017,175400,10291975670,8820,8820,8820,8820,0
|
|
20241017,175300,10291975670,8820,8820,8820,8820,0
|
|
20241017,175200,10291975670,8820,8820,8820,8820,0
|
|
20241017,175100,10291975670,8820,8820,8820,8820,0
|
|
20241017,175000,10291975670,8820,8820,8820,8820,0
|
|
20241017,174900,10291975670,8820,8820,8820,8820,0
|
|
20241017,174800,10291975670,8820,8820,8820,8820,0
|
|
20241017,174700,10291975670,8820,8820,8820,8820,0
|
|
20241017,174600,10291975670,8820,8820,8820,8820,0
|
|
20241017,174500,10291975670,8820,8820,8820,8820,0
|
|
20241017,174400,10291975670,8820,8820,8820,8820,0
|
|
20241017,174300,10291975670,8820,8820,8820,8820,0
|
|
20241017,174200,10291975670,8820,8820,8820,8820,0
|
|
20241017,174100,10291975670,8820,8820,8820,8820,0
|
|
20241017,174000,10291975670,8820,8820,8820,8820,0
|
|
20241017,173900,10291975670,8820,8820,8820,8820,0
|
|
20241017,173800,10291975670,8820,8820,8820,8820,0
|
|
20241017,173700,10291975670,8820,8820,8820,8820,0
|
|
20241017,173600,10291975670,8820,8820,8820,8820,0
|
|
20241017,173500,10291975670,8820,8820,8820,8820,0
|
|
20241017,173400,10291975670,8820,8820,8820,8820,0
|
|
20241017,173300,10291975670,8820,8820,8820,8820,0
|
|
20241017,173200,10291975670,8820,8820,8820,8820,0
|
|
20241017,173100,10291975670,8820,8820,8820,8820,8822
|
|
20241017,173000,10291975670,8820,8820,8820,8820,0
|
|
20241017,172900,10291975670,8820,8820,8820,8820,0
|
|
20241017,172800,10291975670,8820,8820,8820,8820,0
|
|
20241017,172700,10291975670,8820,8820,8820,8820,0
|
|
20241017,172600,10291975670,8820,8820,8820,8820,0
|
|
20241017,172500,10291975670,8820,8820,8820,8820,0
|
|
20241017,172400,10291975670,8820,8820,8820,8820,0
|
|
20241017,172300,10291975670,8820,8820,8820,8820,0
|
|
20241017,172200,10291975670,8820,8820,8820,8820,0
|
|
20241017,172100,10291975670,8820,8820,8820,8820,0
|
|
20241017,172000,10291975670,8820,8820,8820,8820,0
|
|
20241017,171900,10291975670,8820,8820,8820,8820,0
|
|
20241017,171800,10291975670,8820,8820,8820,8820,0
|
|
20241017,171700,10291975670,8820,8820,8820,8820,0
|
|
20241017,171600,10291975670,8820,8820,8820,8820,0
|
|
20241017,171500,10291975670,8820,8820,8820,8820,0
|
|
20241017,171400,10291975670,8820,8820,8820,8820,0
|
|
20241017,171300,10291975670,8820,8820,8820,8820,0
|
|
20241017,171200,10291975670,8820,8820,8820,8820,0
|
|
20241017,171100,10291975670,8820,8820,8820,8820,0
|
|
20241017,171000,10291975670,8820,8820,8820,8820,0
|
|
20241017,170900,10291975670,8820,8820,8820,8820,0
|
|
20241017,170800,10291975670,8820,8820,8820,8820,0
|
|
20241017,170700,10291975670,8820,8820,8820,8820,0
|
|
20241017,170600,10291975670,8820,8820,8820,8820,0
|
|
20241017,170500,10291975670,8820,8820,8820,8820,0
|
|
20241017,170400,10291975670,8820,8820,8820,8820,0
|
|
20241017,170300,10291975670,8820,8820,8820,8820,0
|
|
20241017,170200,10291975670,8820,8820,8820,8820,0
|
|
20241017,170100,10291975670,8820,8820,8820,8820,8822
|
|
20241017,170000,10291975670,8820,8820,8820,8820,0
|
|
20241017,165900,10291975670,8820,8820,8820,8820,0
|
|
20241017,165800,10291975670,8820,8820,8820,8820,0
|
|
20241017,165700,10291975670,8820,8820,8820,8820,0
|
|
20241017,165600,10291975670,8820,8820,8820,8820,0
|
|
20241017,165500,10291975670,8820,8820,8820,8820,0
|
|
20241017,165400,10291975670,8820,8820,8820,8820,0
|
|
20241017,165300,10291975670,8820,8820,8820,8820,0
|
|
20241017,165200,10291975670,8820,8820,8820,8820,0
|
|
20241017,165100,10291975670,8820,8820,8820,8820,0
|
|
20241017,165000,10291975670,8820,8820,8820,8820,0
|
|
20241017,164900,10291975670,8820,8820,8820,8820,0
|
|
20241017,164800,10291975670,8820,8820,8820,8820,0
|
|
20241017,164700,10291975670,8820,8820,8820,8820,0
|
|
20241017,164600,10291975670,8820,8820,8820,8820,0
|
|
20241017,164500,10291975670,8820,8820,8820,8820,0
|
|
20241017,164400,10291975670,8820,8820,8820,8820,0
|
|
20241017,164300,10291975670,8820,8820,8820,8820,0
|
|
20241017,164200,10291975670,8820,8820,8820,8820,0
|
|
20241017,164100,10291975670,8820,8820,8820,8820,0
|
|
20241017,164000,10291975670,8820,8820,8820,8820,0
|
|
20241017,163900,10291975670,8820,8820,8820,8820,0
|
|
20241017,163800,10291975670,8820,8820,8820,8820,0
|
|
20241017,163700,10291975670,8820,8820,8820,8820,0
|
|
20241017,163600,10291975670,8820,8820,8820,8820,0
|
|
20241017,163500,10291975670,8820,8820,8820,8820,0
|
|
20241017,163400,10291975670,8820,8820,8820,8820,0
|
|
20241017,163300,10291975670,8820,8820,8820,8820,0
|
|
20241017,163200,10291975670,8820,8820,8820,8820,0
|
|
20241017,163100,10291975670,8820,8820,8820,8820,8822
|
|
20241017,163000,10291975670,8820,8820,8820,8820,0
|
|
20241017,162900,10291975670,8820,8820,8820,8820,0
|
|
20241017,162800,10291975670,8820,8820,8820,8820,0
|
|
20241017,162700,10291975670,8820,8820,8820,8820,0
|
|
20241017,162600,10291975670,8820,8820,8820,8820,0
|
|
20241017,162500,10291975670,8820,8820,8820,8820,0
|
|
20241017,162400,10291975670,8820,8820,8820,8820,0
|
|
20241017,162300,10291975670,8820,8820,8820,8820,0
|
|
20241017,162200,10291975670,8820,8820,8820,8820,0
|
|
20241017,162100,10291975670,8820,8820,8820,8820,0
|
|
20241017,162000,10291975670,8820,8820,8820,8820,0
|
|
20241017,161900,10291975670,8820,8820,8820,8820,0
|
|
20241017,161800,10291975670,8820,8820,8820,8820,0
|
|
20241017,161700,10291975670,8820,8820,8820,8820,0
|
|
20241017,161600,10291975670,8820,8820,8820,8820,0
|
|
20241017,161500,10291975670,8820,8820,8820,8820,0
|
|
20241017,161400,10291975670,8820,8820,8820,8820,0
|
|
20241017,161300,10291975670,8820,8820,8820,8820,0
|
|
20241017,161200,10291975670,8820,8820,8820,8820,0
|
|
20241017,161100,10291975670,8820,8820,8820,8820,0
|
|
20241017,161000,10291975670,8820,8820,8820,8820,0
|
|
20241017,160900,10291975670,8820,8820,8820,8820,0
|
|
20241017,160800,10291975670,8820,8820,8820,8820,0
|
|
20241017,160700,10291975670,8820,8820,8820,8820,0
|
|
20241017,160600,10291975670,8820,8820,8820,8820,0
|
|
20241017,160500,10291975670,8820,8820,8820,8820,0
|
|
20241017,160400,10291975670,8820,8820,8820,8820,0
|
|
20241017,160300,10291975670,8820,8820,8820,8820,0
|
|
20241017,160200,10291975670,8820,8820,8820,8820,0
|
|
20241017,160100,10291975670,8820,8820,8820,8820,8822
|
|
20241017,160000,10291975670,8820,8820,8820,8820,0
|
|
20241017,155900,10291975670,8820,8820,8820,8820,0
|
|
20241017,155800,10291975670,8820,8820,8820,8820,0
|
|
20241017,155700,10291975670,8820,8820,8820,8820,0
|
|
20241017,155600,10291975670,8820,8820,8820,8820,0
|
|
20241017,155500,10291975670,8820,8820,8820,8820,0
|
|
20241017,155400,10291975670,8820,8820,8820,8820,0
|
|
20241017,155300,10291975670,8820,8820,8820,8820,0
|
|
20241017,155200,10291975670,8820,8820,8820,8820,0
|
|
20241017,155100,10291975670,8820,8820,8820,8820,0
|
|
20241017,155000,10291975670,8820,8820,8820,8820,0
|
|
20241017,154900,10291975670,8820,8820,8820,8820,0
|
|
20241017,154800,10291975670,8820,8820,8820,8820,0
|
|
20241017,154700,10291975670,8820,8820,8820,8820,0
|
|
20241017,154600,10291975670,8820,8820,8820,8820,0
|
|
20241017,154500,10291975670,8820,8820,8820,8820,0
|
|
20241017,154400,10291975670,8820,8820,8820,8820,0
|
|
20241017,154300,10291975670,8820,8820,8820,8820,0
|
|
20241017,154200,10291975670,8820,8820,8820,8820,0
|
|
20241017,154100,10291975670,8820,8820,8820,8820,0
|
|
20241017,154000,10291975670,8820,8820,8820,8820,0
|
|
20241017,153900,10291975670,8820,8820,8820,8820,0
|
|
20241017,153800,10291975670,8820,8820,8820,8820,0
|
|
20241017,153700,10291975670,8820,8820,8820,8820,0
|
|
20241017,153600,10291975670,8820,8820,8820,8820,0
|
|
20241017,153500,10291975670,8820,8820,8820,8820,0
|
|
20241017,153400,10291975670,8820,8820,8820,8820,0
|
|
20241017,153300,10291975670,8820,8820,8820,8820,0
|
|
20241017,153200,10291975670,8820,8820,8820,8820,0
|
|
20241017,153100,10291975670,8820,8820,8820,8820,8822
|
|
20241017,153000,10291975670,8820,8820,8820,8820,8822
|
|
20241017,152900,10214165630,8900,8900,8900,8900,0
|
|
20241017,152800,10214165630,8900,8900,8900,8900,0
|
|
20241017,152700,10214165630,8900,8900,8900,8900,0
|
|
20241017,152600,10214165630,8900,8900,8900,8900,0
|
|
20241017,152500,10214165630,8900,8900,8900,8900,0
|
|
20241017,152400,10214165630,8900,8900,8900,8900,0
|
|
20241017,152300,10214165630,8900,8900,8900,8900,0
|
|
20241017,152200,10214165630,8900,8900,8900,8900,0
|
|
20241017,152100,10214165630,8900,8900,8900,8900,0
|
|
20241017,152000,10214165630,8900,8900,8900,8900,0
|
|
20241017,151900,10214165630,8900,8800,8900,8800,1500
|
|
20241017,151800,10200914790,8800,8840,8840,8800,1647
|
|
20241017,151700,10186403830,8880,8810,8880,8800,897
|
|
20241017,151600,10178493920,8800,8810,8810,8800,666
|
|
20241017,151500,10172627540,8810,8830,8830,8810,1592
|
|
20241017,151400,10158599700,8820,8820,8820,8820,952
|
|
20241017,151300,10150203060,8820,8830,8830,8820,1251
|
|
20241017,151200,10139161230,8830,8850,8850,8830,1838
|
|
20241017,151100,10122921280,8840,8840,8850,8840,2073
|
|
20241017,151000,10104587890,8840,8860,8860,8840,2399
|
|
20241017,150900,10083353560,8860,8880,8880,8860,1294
|
|
20241017,150800,10071875690,8870,8880,8880,8870,76
|
|
20241017,150700,10071200870,8880,8880,8880,8880,166
|
|
20241017,150600,10069726790,8860,8870,8880,8860,56
|
|
20241017,150500,10069230500,8870,8870,8870,8870,513
|
|
20241017,150400,10064680190,8870,8870,8870,8860,407
|
|
20241017,150300,10061073100,8890,8910,8910,8880,9
|
|
20241017,150200,10060993110,8870,8870,8870,8870,37
|
|
20241017,150100,10060664920,8910,8910,8910,8910,470
|
|
20241017,150000,10056477220,8880,8880,8910,8860,338
|
|
20241017,145900,10053475810,8860,8880,8880,8860,2342
|
|
20241017,145800,10032721970,8870,8870,8870,8860,531
|
|
20241017,145700,10028015340,8870,8910,8910,8870,1828
|
|
20241017,145600,10011777850,8920,8920,8920,8920,137
|
|
20241017,145500,10010555810,8920,8920,8920,8920,10
|
|
20241017,145400,10010466610,8930,8940,8940,8930,54
|
|
20241017,145300,10009984170,8950,8930,8950,8930,1025
|
|
20241017,145200,10000825040,8920,8920,8920,8920,465
|
|
20241017,145100,9996677240,8920,8900,8920,8900,372
|
|
20241017,145000,9993362180,8900,8920,8920,8890,28
|
|
20241017,144900,9993113100,8880,8880,8880,8880,956
|
|
20241017,144800,9984623820,8880,8910,8910,8880,1121
|
|
20241017,144700,9974652110,8920,8900,8920,8860,671
|
|
20241017,144600,9968703860,8920,8900,8920,8860,2628
|
|
20241017,144500,9945388210,8890,8930,8930,8880,54
|
|
20241017,144400,9944908360,8880,8940,8940,8880,844
|
|
20241017,144300,9937385470,8920,8940,8950,8920,514
|
|
20241017,144200,9932793510,8940,8940,8940,8930,38
|
|
20241017,144100,9932453910,8940,8940,8950,8930,289
|
|
20241017,144000,9929870360,8940,8930,8940,8930,539
|
|
20241017,143900,9925056020,8930,8930,8930,8930,177
|
|
20241017,143800,9923475410,8930,8940,8940,8930,99
|
|
20241017,143700,9922591110,8940,8950,8950,8940,14
|
|
20241017,143600,9922465920,8950,8950,8950,8910,4
|
|
20241017,143500,9922430160,8920,8910,8920,8890,1048
|
|
20241017,143400,9913090560,8880,8880,8880,8880,1
|
|
20241017,143300,9913081680,8870,8870,8870,8870,1
|
|
20241017,143200,9913072810,8900,8900,8900,8860,1403
|
|
20241017,143100,9900606070,8900,8890,8900,8880,57
|
|
20241017,143000,9900099590,8890,8890,8890,8890,3
|
|
20241017,142900,9900072920,8870,8890,8890,8870,450
|
|
20241017,142800,9896079100,8900,8900,8900,8890,34
|
|
20241017,142700,9895776670,8900,8900,8900,8900,72
|
|
20241017,142600,9895135870,8900,8870,8900,8870,90
|
|
20241017,142500,9894337240,8870,8900,8900,8870,285
|
|
20241017,142400,9891803220,8900,8900,8910,8890,256
|
|
20241017,142300,9889525370,8900,8940,8940,8900,411
|
|
20241017,142200,9885859250,8950,8960,8960,8950,1322
|
|
20241017,142100,9874014290,8960,8960,8970,8940,1034
|
|
20241017,142000,9864743640,8950,8960,8970,8950,813
|
|
20241017,141900,9857455850,8950,8930,8950,8930,887
|
|
20241017,141800,9849520570,8930,8960,8960,8930,479
|
|
20241017,141700,9845234750,8950,8930,8950,8920,931
|
|
20241017,141600,9836912700,8930,8910,8930,8890,681
|
|
20241017,141500,9830838320,8910,8920,8920,8900,512
|
|
20241017,141400,9826276410,8900,8890,8910,8880,1078
|
|
20241017,141300,9816682070,8880,8880,8900,8880,145
|
|
20241017,141200,9815394370,8880,8900,8900,8880,303
|
|
20241017,141100,9812697770,8860,8870,8870,8860,1101
|
|
20241017,141000,9802941160,8900,8880,8900,8870,352
|
|
20241017,140900,9799815780,8880,8910,8910,8880,249
|
|
20241017,140800,9797600570,8920,8880,8920,8860,738
|
|
20241017,140700,9791044110,8870,8880,8880,8860,1662
|
|
20241017,140600,9776304150,8870,8890,8900,8870,861
|
|
20241017,140500,9768653470,8890,8910,8910,8890,1244
|
|
20241017,140400,9757582570,8910,8920,8930,8910,932
|
|
20241017,140300,9749268370,8890,8880,8920,8870,268
|
|
20241017,140200,9746889030,8880,8910,8930,8880,2113
|
|
20241017,140100,9728103130,8910,8900,8930,8900,649
|
|
20241017,140000,9722311310,8890,8910,8930,8870,1540
|
|
20241017,135900,9708616270,8900,8880,8920,8860,1813
|
|
20241017,135800,9692488490,8890,8910,8910,8810,15168
|
|
20241017,135700,9558278130,8910,9030,9040,8900,9521
|
|
20241017,135600,9473035330,9030,9210,9220,8990,8011
|
|
20241017,135500,9400432070,9210,8920,9370,8910,44676
|
|
20241017,135400,8987935860,8910,8890,9120,8890,12829
|
|
20241017,135300,8872358970,8890,8880,8890,8870,534
|
|
20241017,135200,8867618670,8880,8880,8880,8880,23
|
|
20241017,135100,8867414430,8880,8870,8880,8870,12
|
|
20241017,135000,8867307960,8870,8860,8870,8860,544
|
|
20241017,134900,8862487740,8870,8860,8870,8860,51
|
|
20241017,134800,8862035770,8850,8860,8870,8850,1413
|
|
20241017,134700,8849519110,8860,8880,8880,8860,855
|
|
20241017,134600,8841942270,8860,8870,8870,8860,695
|
|
20241017,134500,8835781190,8880,8900,8900,8870,1485
|
|
20241017,134400,8822608110,8880,8880,8880,8880,149
|
|
20241017,134300,8821284990,8910,8890,8910,8880,1844
|
|
20241017,134200,8804907810,8890,8900,8900,8890,173
|
|
20241017,134100,8803369710,8900,8910,8910,8900,44
|
|
20241017,134000,8802977780,8900,8910,8910,8900,111
|
|
20241017,133900,8801988880,8920,8910,8920,8910,437
|
|
20241017,133800,8798094330,8910,8900,8910,8900,448
|
|
20241017,133700,8794105000,8900,8900,8900,8900,481
|
|
20241017,133600,8789824100,8900,8900,8900,8900,248
|
|
20241017,133500,8787616900,8890,8890,8890,8890,780
|
|
20241017,133400,8780682700,8880,8890,8890,8880,17
|
|
20241017,133300,8780531620,8890,8890,8890,8890,12
|
|
20241017,133200,8780424940,8890,8880,8890,8880,770
|
|
20241017,133100,8773587230,8880,8880,8880,8870,1283
|
|
20241017,133000,8762198270,8870,8880,8880,8870,606
|
|
20241017,132900,8756818100,8880,8880,8890,8880,526
|
|
20241017,132800,8752146850,8880,8880,8890,8880,194
|
|
20241017,132700,8750423880,8880,8870,8880,8870,1316
|
|
20241017,132600,8738739600,8870,8890,8890,8870,696
|
|
20241017,132500,8732565430,8890,8890,8890,8890,32
|
|
20241017,132400,8732280950,8890,8900,8900,8880,506
|
|
20241017,132300,8727785500,8890,8900,8900,8890,1879
|
|
20241017,132200,8711064750,8930,8900,8930,8900,621
|
|
20241017,132100,8705537590,8900,8900,8900,8900,113
|
|
20241017,132000,8704531890,8900,8910,8910,8900,195
|
|
20241017,131900,8702796160,8900,8930,8930,8900,969
|
|
20241017,131800,8694168860,8930,8930,8930,8930,24
|
|
20241017,131700,8693954540,8940,8930,8940,8930,2
|
|
20241017,131600,8693936670,8900,8930,8940,8900,207
|
|
20241017,131500,8692092980,8920,8910,8930,8900,771
|
|
20241017,131400,8685222460,8910,8910,8940,8910,832
|
|
20241017,131300,8677808770,8910,8940,8940,8910,1002
|
|
20241017,131200,8668872240,8930,8940,8940,8930,17
|
|
20241017,131100,8668720310,8940,8940,8940,8930,58
|
|
20241017,131000,8668202350,8930,8940,8940,8930,909
|
|
20241017,130900,8660076620,8950,8940,8950,8940,49
|
|
20241017,130800,8659638420,8940,8950,8950,8940,32
|
|
20241017,130700,8659352190,8940,8960,8960,8940,50
|
|
20241017,130600,8658904820,8960,8970,8970,8940,457
|
|
20241017,130500,8654814720,8960,8980,8980,8950,431
|
|
20241017,130400,8650948770,8980,8980,8990,8970,164
|
|
20241017,130300,8649476130,8980,8970,8980,8970,621
|
|
20241017,130200,8643902350,8970,8970,8970,8960,437
|
|
20241017,130100,8639983180,8970,8960,8970,8950,1233
|
|
20241017,130000,8628936440,8950,8940,8950,8940,1022
|
|
20241017,125900,8619792250,8950,8940,8950,8940,318
|
|
20241017,125800,8616949310,8940,8930,8940,8930,226
|
|
20241017,125700,8614931110,8920,8940,8940,8920,178
|
|
20241017,125600,8613340060,8910,8940,8940,8910,504
|
|
20241017,125500,8608849280,8910,8930,8930,8910,1431
|
|
20241017,125400,8596094540,8930,8930,8930,8920,113
|
|
20241017,125300,8595085500,8950,8930,8960,8920,247
|
|
20241017,125200,8592879540,8920,8910,8930,8910,1111
|
|
20241017,125100,8582975090,8920,8920,8920,8910,124
|
|
20241017,125000,8581869040,8920,8940,8940,8920,2906
|
|
20241017,124900,8555919750,8950,8960,8960,8940,27
|
|
20241017,124800,8555678240,8940,8940,8960,8940,130
|
|
20241017,124700,8554515810,8940,8950,8950,8940,1002
|
|
20241017,124600,8545557800,8950,8950,8960,8940,37
|
|
20241017,124500,8545226930,8940,9000,9000,8940,907
|
|
20241017,124400,8537111630,9000,8950,9000,8950,429
|
|
20241017,124300,8533254610,8970,8960,8970,8960,1975
|
|
20241017,124200,8515544340,8950,8960,8960,8950,245
|
|
20241017,124100,8513351370,8960,8960,8960,8950,202
|
|
20241017,124000,8511541470,8970,8970,8970,8930,343
|
|
20241017,123900,8508468380,8970,8960,8970,8930,776
|
|
20241017,123800,8501533260,8920,8930,8970,8920,749
|
|
20241017,123700,8494837950,8910,8930,8930,8900,403
|
|
20241017,123600,8491247220,8930,8920,8930,8920,52
|
|
20241017,123500,8490783360,8910,8910,8910,8900,1328
|
|
20241017,123400,8478951450,8920,8930,8930,8920,969
|
|
20241017,123300,8470304970,8930,8910,8970,8910,724
|
|
20241017,123200,8463822340,8910,8940,8940,8900,474
|
|
20241017,123100,8459599110,8920,8920,8920,8910,203
|
|
20241017,123000,8457788570,8920,8910,8940,8880,288
|
|
20241017,122900,8455227850,8950,8870,8950,8870,323
|
|
20241017,122800,8452355830,8870,8890,8890,8870,289
|
|
20241017,122700,8449792360,8900,8890,8900,8870,1287
|
|
20241017,122600,8438372420,8890,8910,8920,8870,1492
|
|
20241017,122500,8425106340,8900,8910,8920,8900,905
|
|
20241017,122400,8417050460,8940,8940,8970,8890,1300
|
|
20241017,122300,8405442130,8950,8960,8980,8940,1908
|
|
20241017,122200,8388333320,8980,8870,8980,8870,2777
|
|
20241017,122100,8363498740,8890,8870,8890,8860,1916
|
|
20241017,122000,8346512580,8870,8880,8900,8860,1847
|
|
20241017,121900,8330121570,8880,8940,8940,8860,5157
|
|
20241017,121800,8284341960,8940,8870,8940,8870,3258
|
|
20241017,121700,8255376010,8870,8950,8960,8870,8746
|
|
20241017,121600,8177468940,8950,8950,8970,8870,9958
|
|
20241017,121500,8088654820,8920,9640,9700,8890,79372
|
|
20241017,121400,7354192130,9630,9170,9660,9160,68199
|
|
20241017,121300,6715257330,9110,8970,9200,8970,8555
|
|
20241017,121200,6637246120,8960,8950,8960,8950,46
|
|
20241017,121100,6636833970,8950,8960,8960,8950,146
|
|
20241017,121000,6635526520,8960,8960,8970,8960,1364
|
|
20241017,120900,6623291960,8950,8970,8970,8950,575
|
|
20241017,120800,6618138410,8970,8960,8970,8960,291
|
|
20241017,120700,6615529410,8960,8970,8970,8960,927
|
|
20241017,120600,6607223460,8960,8930,8960,8930,569
|
|
20241017,120500,6602131000,8920,8930,8930,8920,67
|
|
20241017,120400,6601532710,8920,8920,8920,8920,200
|
|
20241017,120300,6599748710,8930,8940,8940,8930,482
|
|
20241017,120200,6595444330,8940,8940,8940,8940,211
|
|
20241017,120100,6593557990,8940,8940,8940,8940,0
|
|
20241017,120000,6593557990,8940,8930,8940,8930,370
|
|
20241017,115900,6590252370,8910,8930,8930,8880,1040
|
|
20241017,115800,6580978100,8940,8950,8950,8940,52
|
|
20241017,115700,6580512810,8960,8940,8980,8940,2303
|
|
20241017,115600,6559845790,8940,8930,8960,8930,1201
|
|
20241017,115500,6549098460,8930,8940,8960,8920,1260
|
|
20241017,115400,6537836830,8940,8850,8940,8850,1246
|
|
20241017,115300,6526738580,8850,8870,8880,8850,393
|
|
20241017,115200,6523255660,8870,8840,8870,8840,390
|
|
20241017,115100,6519801140,8880,8900,8900,8780,6709
|
|
20241017,115000,6460574630,8900,8900,8900,8900,208
|
|
20241017,114900,6458723430,8910,8920,8920,8910,351
|
|
20241017,114800,6455593920,8900,8910,8910,8900,83
|
|
20241017,114700,6454855200,8900,8920,8920,8890,689
|
|
20241017,114600,6448724620,8900,8880,8900,8880,2052
|
|
20241017,114500,6430485400,8890,8940,8940,8850,9005
|
|
20241017,114400,6350501240,8930,8960,8960,8930,1560
|
|
20241017,114300,6336549930,8960,8930,9000,8930,1170
|
|
20241017,114200,6326085630,8930,9030,9030,8930,4400
|
|
20241017,114100,6286563580,9050,9020,9050,9020,138
|
|
20241017,114000,6285318630,9050,9030,9050,9010,1624
|
|
20241017,113900,6270663180,9030,9020,9030,9020,1005
|
|
20241017,113800,6261590970,9010,9050,9050,9000,5322
|
|
20241017,113700,6213622810,9050,9060,9070,9040,2072
|
|
20241017,113600,6194871660,9060,9090,9090,9060,634
|
|
20241017,113500,6189121530,9080,9120,9120,9080,90
|
|
20241017,113400,6188304210,9090,9130,9130,9080,311
|
|
20241017,113300,6185475260,9110,9050,9130,9050,2337
|
|
20241017,113200,6164188630,9050,9080,9110,9050,2022
|
|
20241017,113100,6145858220,9080,9070,9080,9060,1011
|
|
20241017,113000,6136685930,9060,9080,9080,9060,1791
|
|
20241017,112900,6120434810,9080,9100,9140,9080,2202
|
|
20241017,112800,6100421710,9080,9080,9140,9080,1996
|
|
20241017,112700,6082272840,9080,9100,9120,9070,5404
|
|
20241017,112600,6033150190,9100,9150,9150,9100,3414
|
|
20241017,112500,6002026940,9120,9130,9150,9120,173
|
|
20241017,112400,6000447450,9120,9130,9160,9110,2656
|
|
20241017,112300,5976229470,9130,9150,9160,9120,3533
|
|
20241017,112200,5943963750,9160,9190,9190,9150,893
|
|
20241017,112100,5935782460,9180,9170,9190,9160,623
|
|
20241017,112000,5930064700,9170,9180,9180,9150,1051
|
|
20241017,111900,5920438060,9180,9150,9180,9140,509
|
|
20241017,111800,5915781060,9150,9150,9150,9130,955
|
|
20241017,111700,5907056070,9150,9110,9150,9110,717
|
|
20241017,111600,5900502460,9110,9130,9140,9100,4863
|
|
20241017,111500,5856161080,9130,9200,9200,9130,1282
|
|
20241017,111400,5844427280,9200,9220,9220,9190,2555
|
|
20241017,111300,5820933370,9220,9200,9220,9190,1607
|
|
20241017,111200,5806144090,9200,9130,9200,9120,2183
|
|
20241017,111100,5786105160,9130,9150,9170,9130,2210
|
|
20241017,111000,5765896550,9150,9140,9150,9130,3054
|
|
20241017,110900,5737991590,9140,9140,9170,9140,2066
|
|
20241017,110800,5719090050,9160,9150,9200,9130,2891
|
|
20241017,110700,5692576170,9120,9190,9220,9100,5349
|
|
20241017,110600,5643665530,9160,9160,9190,9100,10178
|
|
20241017,110500,5550630650,9160,9210,9250,9160,8214
|
|
20241017,110400,5475059340,9210,9200,9230,9160,4711
|
|
20241017,110300,5431743480,9230,9260,9300,9140,23199
|
|
20241017,110200,5218311050,9300,9340,9380,9200,25846
|
|
20241017,110100,4978872890,9380,9570,9600,9310,33409
|
|
20241017,110000,4663943220,9590,9350,9700,9310,50314
|
|
20241017,105900,4187919390,9350,9350,9350,9350,0
|
|
20241017,105800,4187919390,9350,9950,9960,9350,28700
|
|
20241017,105700,3911808860,9940,9980,10000,9940,12874
|
|
20241017,105600,3783425060,10000,9850,10080,9830,26530
|
|
20241017,105500,3518564810,9880,9980,10090,9790,35117
|
|
20241017,105400,3170599090,10010,10240,10240,9890,67552
|
|
20241017,105300,2492176070,10190,10380,10460,10160,76615
|
|
20241017,105200,1700770530,10520,10520,10520,10520,0
|
|
20241017,105100,1700770530,10520,9820,10520,9780,68348
|
|
20241017,105000,1004976880,9840,9570,10300,9450,74579
|
|
20241017,104900,276077400,9450,9450,9450,9450,0
|
|
20241017,104800,276077400,9450,8760,9450,8760,2818
|
|
20241017,104700,250604210,8700,8730,8770,8700,544
|
|
20241017,104600,245867970,8700,8650,8890,8650,3898
|
|
20241017,104500,211768840,8640,8640,8640,8640,10
|
|
20241017,104400,211682440,8640,8640,8640,8640,12
|
|
20241017,104300,211578760,8640,8630,8640,8630,245
|
|
20241017,104200,209462090,8680,8630,8680,8620,282
|
|
20241017,104100,207028890,8640,8670,8670,8640,500
|
|
20241017,104000,202704670,8680,8680,8680,8680,0
|
|
20241017,103900,202704670,8680,8690,8690,8680,65
|
|
20241017,103800,202140340,8690,8690,8690,8690,1
|
|
20241017,103700,202131650,8700,8710,8710,8700,34
|
|
20241017,103600,201835630,8700,8700,8700,8700,0
|
|
20241017,103500,201835630,8700,8700,8700,8700,0
|
|
20241017,103400,201835630,8700,8700,8700,8700,22
|
|
20241017,103300,201644230,8690,8690,8690,8690,0
|
|
20241017,103200,201644230,8690,8690,8690,8690,11
|
|
20241017,103100,201548640,8690,8690,8690,8690,11
|
|
20241017,103000,201453050,8700,8700,8700,8700,1
|
|
20241017,102900,201444350,8700,8690,8700,8690,23
|
|
20241017,102800,201244470,8730,8730,8730,8730,0
|
|
20241017,102700,201244470,8730,8700,8730,8690,59
|
|
20241017,102600,200731380,8740,8700,8740,8700,102
|
|
20241017,102500,199842640,8700,8680,8700,8680,151
|
|
20241017,102400,198529350,8700,8670,8700,8670,11
|
|
20241017,102300,198433700,8680,8650,8700,8650,23
|
|
20241017,102200,198234180,8700,8650,8700,8640,527
|
|
20241017,102100,193678120,8650,8650,8650,8650,0
|
|
20241017,102000,193678120,8650,8670,8670,8650,911
|
|
20241017,101900,185790120,8670,8670,8670,8670,16
|
|
20241017,101800,185651400,8670,8690,8690,8670,287
|
|
20241017,101700,183162740,8690,8690,8690,8690,11
|
|
20241017,101600,183067150,8680,8690,8690,8680,160
|
|
20241017,101500,181678180,8700,8710,8710,8700,114
|
|
20241017,101400,180685370,8740,8710,8740,8700,65
|
|
20241017,101300,180119270,8710,8700,8710,8700,23
|
|
20241017,101200,179919160,8710,8710,8710,8710,23
|
|
20241017,101100,179718830,8750,8690,8750,8690,41
|
|
20241017,101000,179361840,8690,8690,8690,8690,1
|
|
20241017,100900,179353150,8690,8690,8690,8690,11
|
|
20241017,100800,179257560,8680,8710,8710,8680,114
|
|
20241017,100700,178266670,8710,8710,8710,8710,1
|
|
20241017,100600,178257960,8710,8710,8710,8710,23
|
|
20241017,100500,178057630,8750,8680,8750,8680,265
|
|
20241017,100400,175757360,8690,8690,8690,8690,82
|
|
20241017,100300,175044780,8690,8680,8690,8680,133
|
|
20241017,100200,173890220,8690,8690,8690,8690,161
|
|
20241017,100100,172491130,8690,8740,8740,8690,2983
|
|
20241017,100000,146471140,8750,8760,8760,8750,125
|
|
20241017,095900,145377280,8770,8770,8770,8770,4
|
|
20241017,095800,145342200,8760,8770,8770,8760,118
|
|
20241017,095700,144308410,8770,8770,8770,8770,6
|
|
20241017,095600,144255790,8760,8760,8760,8760,5
|
|
20241017,095500,144211990,8760,8760,8760,8760,11
|
|
20241017,095400,144115630,8760,8760,8760,8760,132
|
|
20241017,095300,142959310,8770,8770,8770,8770,11
|
|
20241017,095200,142862840,8770,8770,8770,8770,11
|
|
20241017,095100,142766370,8770,8770,8770,8770,0
|
|
20241017,095000,142766370,8770,8770,8770,8770,12
|
|
20241017,094900,142661130,8770,8770,8770,8770,23
|
|
20241017,094800,142459420,8790,8790,8800,8790,23
|
|
20241017,094700,142257160,8830,8830,8830,8830,0
|
|
20241017,094600,142257160,8830,8790,8830,8780,26
|
|
20241017,094500,142028590,8840,8840,8840,8840,0
|
|
20241017,094400,142028590,8840,8790,8840,8790,2
|
|
20241017,094300,142010960,8780,8810,8810,8780,25
|
|
20241017,094200,141790740,8850,8830,8850,8800,45
|
|
20241017,094100,141393780,8830,8790,8830,8790,13
|
|
20241017,094000,141279150,8790,8790,8790,8790,2
|
|
20241017,093900,141261570,8790,8790,8790,8790,12
|
|
20241017,093800,141156090,8790,8790,8790,8790,33
|
|
20241017,093700,140866020,8790,8790,8790,8790,0
|
|
20241017,093600,140866020,8790,8790,8790,8790,22
|
|
20241017,093500,140672640,8760,8750,8760,8750,704
|
|
20241017,093400,134510250,8750,8760,8760,8750,415
|
|
20241017,093300,130875890,8770,8780,8780,8770,363
|
|
20241017,093200,127692080,8780,8800,8800,8780,157
|
|
20241017,093100,126312090,8820,8820,8820,8820,2
|
|
20241017,093000,126294450,8800,8810,8810,8800,21
|
|
20241017,092900,126109540,8810,8810,8810,8810,23
|
|
20241017,092800,125906910,8810,8810,8810,8810,257
|
|
20241017,092700,123642740,8800,8790,8800,8790,295
|
|
20241017,092600,121046970,8780,8780,8780,8780,0
|
|
20241017,092500,121046970,8780,8780,8780,8780,0
|
|
20241017,092400,121046970,8780,8780,8780,8780,29
|
|
20241017,092300,120792350,8780,8780,8780,8780,11
|
|
20241017,092200,120695770,8780,8780,8780,8780,13
|
|
20241017,092100,120581630,8780,8770,8780,8770,3
|
|
20241017,092000,120555310,8770,8770,8770,8770,20
|
|
20241017,091900,120379910,8770,8760,8770,8760,141
|
|
20241017,091800,119143560,8780,8760,8780,8760,36
|
|
20241017,091700,118827820,8750,8740,8760,8740,319
|
|
20241017,091600,116033480,8750,8780,8780,8750,87
|
|
20241017,091500,115271170,8780,8800,8800,8780,178
|
|
20241017,091400,113705310,8800,8800,8800,8800,10
|
|
20241017,091300,113617310,8800,8790,8810,8790,31
|
|
20241017,091200,113344520,8790,8790,8790,8790,26
|
|
20241017,091100,113115980,8840,8770,8840,8770,599
|
|
20241017,091000,107857090,8760,8760,8760,8710,896
|
|
20241017,090900,100027290,8760,8760,8760,8760,0
|
|
20241017,090800,100027290,8760,8760,8760,8760,30
|
|
20241017,090700,99764490,8760,8740,8760,8700,682
|
|
20241017,090600,93821670,8740,8730,8740,8730,116
|
|
20241017,090500,92808980,8740,8810,8810,8740,292
|
|
20241017,090400,90253800,8760,8780,8780,8760,97
|
|
20241017,090300,89402930,8850,8850,8850,8850,1
|
|
20241017,090200,89394080,8880,8880,8880,8880,0
|
|
20241017,090100,89394080,8880,8740,8880,8740,147
|
|
20241017,090000,88107500,8740,8600,8850,8600,10221
|