671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,200800,2242918750,10290,10290,10290,10290,10148
|
|
20241029,200700,2242918750,10290,10290,10290,10290,0
|
|
20241029,200600,2242918750,10290,10290,10290,10290,0
|
|
20241029,200500,2242918750,10290,10290,10290,10290,0
|
|
20241029,200400,2242918750,10290,10290,10290,10290,0
|
|
20241029,200300,2242918750,10290,10290,10290,10290,0
|
|
20241029,200200,2242918750,10290,10290,10290,10290,0
|
|
20241029,200100,2242918750,10290,10290,10290,10290,0
|
|
20241029,200000,2242918750,10290,10290,10290,10290,0
|
|
20241029,195900,2242918750,10290,10290,10290,10290,0
|
|
20241029,195800,2242918750,10290,10290,10290,10290,0
|
|
20241029,195700,2242918750,10290,10290,10290,10290,0
|
|
20241029,195600,2242918750,10290,10290,10290,10290,0
|
|
20241029,195500,2242918750,10290,10290,10290,10290,0
|
|
20241029,195400,2242918750,10290,10290,10290,10290,0
|
|
20241029,195300,2242918750,10290,10290,10290,10290,0
|
|
20241029,195200,2242918750,10290,10290,10290,10290,0
|
|
20241029,195100,2242918750,10290,10290,10290,10290,0
|
|
20241029,195000,2242918750,10290,10290,10290,10290,0
|
|
20241029,194900,2242918750,10290,10290,10290,10290,0
|
|
20241029,194800,2242918750,10290,10290,10290,10290,0
|
|
20241029,194700,2242918750,10290,10290,10290,10290,0
|
|
20241029,194600,2242918750,10290,10290,10290,10290,0
|
|
20241029,194500,2242918750,10290,10290,10290,10290,0
|
|
20241029,194400,2242918750,10290,10290,10290,10290,0
|
|
20241029,194300,2242918750,10290,10290,10290,10290,0
|
|
20241029,194200,2242918750,10290,10290,10290,10290,0
|
|
20241029,194100,2242918750,10290,10290,10290,10290,0
|
|
20241029,194000,2242918750,10290,10290,10290,10290,0
|
|
20241029,193900,2242918750,10290,10290,10290,10290,0
|
|
20241029,193800,2242918750,10290,10290,10290,10290,10148
|
|
20241029,193700,2242918750,10290,10290,10290,10290,0
|
|
20241029,193600,2242918750,10290,10290,10290,10290,0
|
|
20241029,193500,2242918750,10290,10290,10290,10290,0
|
|
20241029,193400,2242918750,10290,10290,10290,10290,0
|
|
20241029,193300,2242918750,10290,10290,10290,10290,0
|
|
20241029,193200,2242918750,10290,10290,10290,10290,0
|
|
20241029,193100,2242918750,10290,10290,10290,10290,0
|
|
20241029,193000,2242918750,10290,10290,10290,10290,0
|
|
20241029,192900,2242918750,10290,10290,10290,10290,0
|
|
20241029,192800,2242918750,10290,10290,10290,10290,0
|
|
20241029,192700,2242918750,10290,10290,10290,10290,0
|
|
20241029,192600,2242918750,10290,10290,10290,10290,0
|
|
20241029,192500,2242918750,10290,10290,10290,10290,0
|
|
20241029,192400,2242918750,10290,10290,10290,10290,0
|
|
20241029,192300,2242918750,10290,10290,10290,10290,0
|
|
20241029,192200,2242918750,10290,10290,10290,10290,0
|
|
20241029,192100,2242918750,10290,10290,10290,10290,0
|
|
20241029,192000,2242918750,10290,10290,10290,10290,0
|
|
20241029,191900,2242918750,10290,10290,10290,10290,0
|
|
20241029,191800,2242918750,10290,10290,10290,10290,0
|
|
20241029,191700,2242918750,10290,10290,10290,10290,0
|
|
20241029,191600,2242918750,10290,10290,10290,10290,0
|
|
20241029,191500,2242918750,10290,10290,10290,10290,0
|
|
20241029,191400,2242918750,10290,10290,10290,10290,0
|
|
20241029,191300,2242918750,10290,10290,10290,10290,0
|
|
20241029,191200,2242918750,10290,10290,10290,10290,0
|
|
20241029,191100,2242918750,10290,10290,10290,10290,0
|
|
20241029,191000,2242918750,10290,10290,10290,10290,0
|
|
20241029,190900,2242918750,10290,10290,10290,10290,0
|
|
20241029,190800,2242918750,10290,10290,10290,10290,10148
|
|
20241029,190700,2242918750,10290,10290,10290,10290,0
|
|
20241029,190600,2242918750,10290,10290,10290,10290,0
|
|
20241029,190500,2242918750,10290,10290,10290,10290,0
|
|
20241029,190400,2242918750,10290,10290,10290,10290,0
|
|
20241029,190300,2242918750,10290,10290,10290,10290,0
|
|
20241029,190200,2242918750,10290,10290,10290,10290,0
|
|
20241029,190100,2242918750,10290,10290,10290,10290,0
|
|
20241029,190000,2242918750,10290,10290,10290,10290,0
|
|
20241029,185900,2242918750,10290,10290,10290,10290,0
|
|
20241029,185800,2242918750,10290,10290,10290,10290,0
|
|
20241029,185700,2242918750,10290,10290,10290,10290,0
|
|
20241029,185600,2242918750,10290,10290,10290,10290,0
|
|
20241029,185500,2242918750,10290,10290,10290,10290,0
|
|
20241029,185400,2242918750,10290,10290,10290,10290,0
|
|
20241029,185300,2242918750,10290,10290,10290,10290,0
|
|
20241029,185200,2242918750,10290,10290,10290,10290,0
|
|
20241029,185100,2242918750,10290,10290,10290,10290,0
|
|
20241029,185000,2242918750,10290,10290,10290,10290,0
|
|
20241029,184900,2242918750,10290,10290,10290,10290,0
|
|
20241029,184800,2242918750,10290,10290,10290,10290,0
|
|
20241029,184700,2242918750,10290,10290,10290,10290,0
|
|
20241029,184600,2242918750,10290,10290,10290,10290,0
|
|
20241029,184500,2242918750,10290,10290,10290,10290,0
|
|
20241029,184400,2242918750,10290,10290,10290,10290,0
|
|
20241029,184300,2242918750,10290,10290,10290,10290,0
|
|
20241029,184200,2242918750,10290,10290,10290,10290,0
|
|
20241029,184100,2242918750,10290,10290,10290,10290,0
|
|
20241029,184000,2242918750,10290,10290,10290,10290,0
|
|
20241029,183900,2242918750,10290,10290,10290,10290,0
|
|
20241029,183800,2242918750,10290,10290,10290,10290,10148
|
|
20241029,183700,2242918750,10290,10290,10290,10290,0
|
|
20241029,183600,2242918750,10290,10290,10290,10290,0
|
|
20241029,183500,2242918750,10290,10290,10290,10290,0
|
|
20241029,183400,2242918750,10290,10290,10290,10290,0
|
|
20241029,183300,2242918750,10290,10290,10290,10290,0
|
|
20241029,183200,2242918750,10290,10290,10290,10290,0
|
|
20241029,183100,2242918750,10290,10290,10290,10290,0
|
|
20241029,183000,2242918750,10290,10290,10290,10290,0
|
|
20241029,182900,2242918750,10290,10290,10290,10290,0
|
|
20241029,182800,2242918750,10290,10290,10290,10290,0
|
|
20241029,182700,2242918750,10290,10290,10290,10290,0
|
|
20241029,182600,2242918750,10290,10290,10290,10290,0
|
|
20241029,182500,2242918750,10290,10290,10290,10290,0
|
|
20241029,182400,2242918750,10290,10290,10290,10290,0
|
|
20241029,182300,2242918750,10290,10290,10290,10290,0
|
|
20241029,182200,2242918750,10290,10290,10290,10290,0
|
|
20241029,182100,2242918750,10290,10290,10290,10290,0
|
|
20241029,182000,2242918750,10290,10290,10290,10290,0
|
|
20241029,181900,2242918750,10290,10290,10290,10290,0
|
|
20241029,181800,2242918750,10290,10290,10290,10290,0
|
|
20241029,181700,2242918750,10290,10290,10290,10290,0
|
|
20241029,181600,2242918750,10290,10290,10290,10290,0
|
|
20241029,181500,2242918750,10290,10290,10290,10290,0
|
|
20241029,181400,2242918750,10290,10290,10290,10290,0
|
|
20241029,181300,2242918750,10290,10290,10290,10290,0
|
|
20241029,181200,2242918750,10290,10290,10290,10290,0
|
|
20241029,181100,2242918750,10290,10290,10290,10290,0
|
|
20241029,181000,2242918750,10290,10290,10290,10290,0
|
|
20241029,180900,2242918750,10290,10290,10290,10290,0
|
|
20241029,180800,2242918750,10290,10290,10290,10290,10148
|
|
20241029,180700,2242918750,10290,10290,10290,10290,0
|
|
20241029,180600,2242918750,10290,10290,10290,10290,0
|
|
20241029,180500,2242918750,10290,10290,10290,10290,0
|
|
20241029,180400,2242918750,10290,10290,10290,10290,0
|
|
20241029,180300,2242918750,10290,10290,10290,10290,0
|
|
20241029,180200,2242918750,10290,10290,10290,10290,0
|
|
20241029,180100,2242918750,10290,10290,10290,10290,0
|
|
20241029,180000,2242918750,10290,10290,10290,10290,0
|
|
20241029,175900,2242918750,10290,10290,10290,10290,0
|
|
20241029,175800,2242918750,10290,10290,10290,10290,0
|
|
20241029,175700,2242918750,10290,10290,10290,10290,0
|
|
20241029,175600,2242918750,10290,10290,10290,10290,0
|
|
20241029,175500,2242918750,10290,10290,10290,10290,0
|
|
20241029,175400,2242918750,10290,10290,10290,10290,0
|
|
20241029,175300,2242918750,10290,10290,10290,10290,0
|
|
20241029,175200,2242918750,10290,10290,10290,10290,0
|
|
20241029,175100,2242918750,10290,10290,10290,10290,0
|
|
20241029,175000,2242918750,10290,10290,10290,10290,0
|
|
20241029,174900,2242918750,10290,10290,10290,10290,0
|
|
20241029,174800,2242918750,10290,10290,10290,10290,0
|
|
20241029,174700,2242918750,10290,10290,10290,10290,0
|
|
20241029,174600,2242918750,10290,10290,10290,10290,0
|
|
20241029,174500,2242918750,10290,10290,10290,10290,0
|
|
20241029,174400,2242918750,10290,10290,10290,10290,0
|
|
20241029,174300,2242918750,10290,10290,10290,10290,0
|
|
20241029,174200,2242918750,10290,10290,10290,10290,0
|
|
20241029,174100,2242918750,10290,10290,10290,10290,0
|
|
20241029,174000,2242918750,10290,10290,10290,10290,0
|
|
20241029,173900,2242918750,10290,10290,10290,10290,0
|
|
20241029,173800,2242918750,10290,10290,10290,10290,10148
|
|
20241029,173700,2242918750,10290,10290,10290,10290,0
|
|
20241029,173600,2242918750,10290,10290,10290,10290,0
|
|
20241029,173500,2242918750,10290,10290,10290,10290,0
|
|
20241029,173400,2242918750,10290,10290,10290,10290,0
|
|
20241029,173300,2242918750,10290,10290,10290,10290,0
|
|
20241029,173200,2242918750,10290,10290,10290,10290,0
|
|
20241029,173100,2242918750,10290,10290,10290,10290,0
|
|
20241029,173000,2242918750,10290,10290,10290,10290,0
|
|
20241029,172900,2242918750,10290,10290,10290,10290,0
|
|
20241029,172800,2242918750,10290,10290,10290,10290,0
|
|
20241029,172700,2242918750,10290,10290,10290,10290,0
|
|
20241029,172600,2242918750,10290,10290,10290,10290,0
|
|
20241029,172500,2242918750,10290,10290,10290,10290,0
|
|
20241029,172400,2242918750,10290,10290,10290,10290,0
|
|
20241029,172300,2242918750,10290,10290,10290,10290,0
|
|
20241029,172200,2242918750,10290,10290,10290,10290,0
|
|
20241029,172100,2242918750,10290,10290,10290,10290,0
|
|
20241029,172000,2242918750,10290,10290,10290,10290,0
|
|
20241029,171900,2242918750,10290,10290,10290,10290,0
|
|
20241029,171800,2242918750,10290,10290,10290,10290,0
|
|
20241029,171700,2242918750,10290,10290,10290,10290,0
|
|
20241029,171600,2242918750,10290,10290,10290,10290,0
|
|
20241029,171500,2242918750,10290,10290,10290,10290,0
|
|
20241029,171400,2242918750,10290,10290,10290,10290,0
|
|
20241029,171300,2242918750,10290,10290,10290,10290,0
|
|
20241029,171200,2242918750,10290,10290,10290,10290,0
|
|
20241029,171100,2242918750,10290,10290,10290,10290,0
|
|
20241029,171000,2242918750,10290,10290,10290,10290,0
|
|
20241029,170900,2242918750,10290,10290,10290,10290,0
|
|
20241029,170800,2242918750,10290,10290,10290,10290,10148
|
|
20241029,170700,2242918750,10290,10290,10290,10290,0
|
|
20241029,170600,2242918750,10290,10290,10290,10290,0
|
|
20241029,170500,2242918750,10290,10290,10290,10290,0
|
|
20241029,170400,2242918750,10290,10290,10290,10290,0
|
|
20241029,170300,2242918750,10290,10290,10290,10290,0
|
|
20241029,170200,2242918750,10290,10290,10290,10290,0
|
|
20241029,170100,2242918750,10290,10290,10290,10290,0
|
|
20241029,170000,2242918750,10290,10290,10290,10290,0
|
|
20241029,165900,2242918750,10290,10290,10290,10290,0
|
|
20241029,165800,2242918750,10290,10290,10290,10290,0
|
|
20241029,165700,2242918750,10290,10290,10290,10290,0
|
|
20241029,165600,2242918750,10290,10290,10290,10290,0
|
|
20241029,165500,2242918750,10290,10290,10290,10290,0
|
|
20241029,165400,2242918750,10290,10290,10290,10290,0
|
|
20241029,165300,2242918750,10290,10290,10290,10290,0
|
|
20241029,165200,2242918750,10290,10290,10290,10290,0
|
|
20241029,165100,2242918750,10290,10290,10290,10290,0
|
|
20241029,165000,2242918750,10290,10290,10290,10290,0
|
|
20241029,164900,2242918750,10290,10290,10290,10290,0
|
|
20241029,164800,2242918750,10290,10290,10290,10290,0
|
|
20241029,164700,2242918750,10290,10290,10290,10290,0
|
|
20241029,164600,2242918750,10290,10290,10290,10290,0
|
|
20241029,164500,2242918750,10290,10290,10290,10290,0
|
|
20241029,164400,2242918750,10290,10290,10290,10290,0
|
|
20241029,164300,2242918750,10290,10290,10290,10290,0
|
|
20241029,164200,2242918750,10290,10290,10290,10290,0
|
|
20241029,164100,2242918750,10290,10290,10290,10290,0
|
|
20241029,164000,2242918750,10290,10290,10290,10290,0
|
|
20241029,163900,2242918750,10290,10290,10290,10290,0
|
|
20241029,163800,2242918750,10290,10290,10290,10290,10148
|
|
20241029,163700,2242918750,10290,10290,10290,10290,0
|
|
20241029,163600,2242918750,10290,10290,10290,10290,0
|
|
20241029,163500,2242918750,10290,10290,10290,10290,0
|
|
20241029,163400,2242918750,10290,10290,10290,10290,0
|
|
20241029,163300,2242918750,10290,10290,10290,10290,0
|
|
20241029,163200,2242918750,10290,10290,10290,10290,0
|
|
20241029,163100,2242918750,10290,10290,10290,10290,0
|
|
20241029,163000,2242918750,10290,10290,10290,10290,0
|
|
20241029,162900,2242918750,10290,10290,10290,10290,0
|
|
20241029,162800,2242918750,10290,10290,10290,10290,0
|
|
20241029,162700,2242918750,10290,10290,10290,10290,0
|
|
20241029,162600,2242918750,10290,10290,10290,10290,0
|
|
20241029,162500,2242918750,10290,10290,10290,10290,0
|
|
20241029,162400,2242918750,10290,10290,10290,10290,0
|
|
20241029,162300,2242918750,10290,10290,10290,10290,0
|
|
20241029,162200,2242918750,10290,10290,10290,10290,0
|
|
20241029,162100,2242918750,10290,10290,10290,10290,0
|
|
20241029,162000,2242918750,10290,10290,10290,10290,0
|
|
20241029,161900,2242918750,10290,10290,10290,10290,0
|
|
20241029,161800,2242918750,10290,10290,10290,10290,0
|
|
20241029,161700,2242918750,10290,10290,10290,10290,0
|
|
20241029,161600,2242918750,10290,10290,10290,10290,0
|
|
20241029,161500,2242918750,10290,10290,10290,10290,0
|
|
20241029,161400,2242918750,10290,10290,10290,10290,0
|
|
20241029,161300,2242918750,10290,10290,10290,10290,0
|
|
20241029,161200,2242918750,10290,10290,10290,10290,0
|
|
20241029,161100,2242918750,10290,10290,10290,10290,0
|
|
20241029,161000,2242918750,10290,10290,10290,10290,0
|
|
20241029,160900,2242918750,10290,10290,10290,10290,0
|
|
20241029,160800,2242918750,10290,10290,10290,10290,10148
|
|
20241029,160700,2242918750,10290,10290,10290,10290,0
|
|
20241029,160600,2242918750,10290,10290,10290,10290,0
|
|
20241029,160500,2242918750,10290,10290,10290,10290,0
|
|
20241029,160400,2242918750,10290,10290,10290,10290,0
|
|
20241029,160300,2242918750,10290,10290,10290,10290,0
|
|
20241029,160200,2242918750,10290,10290,10290,10290,0
|
|
20241029,160100,2242918750,10290,10290,10290,10290,0
|
|
20241029,160000,2242918750,10290,10290,10290,10290,0
|
|
20241029,155900,2242918750,10290,10290,10290,10290,0
|
|
20241029,155800,2242918750,10290,10290,10290,10290,0
|
|
20241029,155700,2242918750,10290,10290,10290,10290,0
|
|
20241029,155600,2242918750,10290,10290,10290,10290,0
|
|
20241029,155500,2242918750,10290,10290,10290,10290,0
|
|
20241029,155400,2242918750,10290,10290,10290,10290,0
|
|
20241029,155300,2242918750,10290,10290,10290,10290,0
|
|
20241029,155200,2242918750,10290,10290,10290,10290,0
|
|
20241029,155100,2242918750,10290,10290,10290,10290,0
|
|
20241029,155000,2242918750,10290,10290,10290,10290,0
|
|
20241029,154900,2242918750,10290,10290,10290,10290,0
|
|
20241029,154800,2242918750,10290,10290,10290,10290,0
|
|
20241029,154700,2242918750,10290,10290,10290,10290,0
|
|
20241029,154600,2242918750,10290,10290,10290,10290,0
|
|
20241029,154500,2242918750,10290,10290,10290,10290,0
|
|
20241029,154400,2242918750,10290,10290,10290,10290,0
|
|
20241029,154300,2242918750,10290,10290,10290,10290,0
|
|
20241029,154200,2242918750,10290,10290,10290,10290,0
|
|
20241029,154100,2242918750,10290,10290,10290,10290,0
|
|
20241029,154000,2242918750,10290,10290,10290,10290,0
|
|
20241029,153900,2242918750,10290,10290,10290,10290,0
|
|
20241029,153800,2242918750,10290,10290,10290,10290,10148
|
|
20241029,153700,2242918750,10290,10290,10290,10290,0
|
|
20241029,153600,2242918750,10290,10290,10290,10290,0
|
|
20241029,153500,2242918750,10290,10290,10290,10290,0
|
|
20241029,153400,2242918750,10290,10290,10290,10290,0
|
|
20241029,153300,2242918750,10290,10290,10290,10290,0
|
|
20241029,153200,2242918750,10290,10290,10290,10290,0
|
|
20241029,153100,2242918750,10290,10290,10290,10290,0
|
|
20241029,153000,2242918750,10290,10290,10290,10290,10148
|
|
20241029,152900,2138495830,10340,10340,10340,10340,0
|
|
20241029,152800,2138495830,10340,10340,10340,10340,0
|
|
20241029,152700,2138495830,10340,10340,10340,10340,0
|
|
20241029,152600,2138495830,10340,10340,10340,10340,0
|
|
20241029,152500,2138495830,10340,10340,10340,10340,0
|
|
20241029,152400,2138495830,10340,10340,10340,10340,0
|
|
20241029,152300,2138495830,10340,10340,10340,10340,0
|
|
20241029,152200,2138495830,10340,10340,10340,10340,0
|
|
20241029,152100,2138495830,10340,10340,10340,10340,0
|
|
20241029,152000,2138495830,10340,10340,10340,10340,0
|
|
20241029,151900,2138495830,10340,10350,10350,10300,716
|
|
20241029,151800,2131089230,10360,10330,10360,10310,759
|
|
20241029,151700,2123246510,10330,10350,10360,10330,1595
|
|
20241029,151600,2106739500,10360,10340,10360,10340,982
|
|
20241029,151500,2096576210,10340,10310,10360,10310,3981
|
|
20241029,151400,2055365640,10310,10320,10330,10290,2456
|
|
20241029,151300,2030052630,10320,10350,10350,10320,3267
|
|
20241029,151200,1996289020,10350,10340,10360,10340,958
|
|
20241029,151100,1986377440,10350,10340,10350,10340,512
|
|
20241029,151000,1981079940,10350,10350,10350,10340,652
|
|
20241029,150900,1974336230,10350,10360,10360,10340,1621
|
|
20241029,150800,1957563270,10380,10370,10390,10370,3344
|
|
20241029,150700,1922873850,10380,10340,10390,10340,5887
|
|
20241029,150600,1861858770,10330,10320,10330,10310,2939
|
|
20241029,150500,1831520650,10320,10300,10320,10300,671
|
|
20241029,150400,1824603450,10300,10310,10320,10280,2151
|
|
20241029,150300,1802428780,10290,10270,10310,10240,4432
|
|
20241029,150200,1756857960,10280,10250,10280,10240,5967
|
|
20241029,150100,1695619400,10250,10240,10250,10240,623
|
|
20241029,150000,1689237040,10250,10240,10250,10240,1035
|
|
20241029,145900,1678628700,10240,10240,10250,10240,981
|
|
20241029,145800,1668582000,10240,10200,10240,10200,3891
|
|
20241029,145700,1628805220,10200,10210,10210,10200,1603
|
|
20241029,145600,1612450610,10210,10200,10210,10200,3279
|
|
20241029,145500,1579002930,10190,10190,10200,10190,3366
|
|
20241029,145400,1544702210,10200,10200,10200,10190,167
|
|
20241029,145300,1542998870,10200,10190,10200,10190,311
|
|
20241029,145200,1539826820,10190,10190,10190,10190,301
|
|
20241029,145100,1536759630,10200,10200,10200,10190,403
|
|
20241029,145000,1532649040,10190,10200,10200,10190,400
|
|
20241029,144900,1528570710,10190,10190,10200,10190,1147
|
|
20241029,144800,1516881810,10190,10190,10190,10180,690
|
|
20241029,144700,1509853910,10190,10160,10190,10160,3740
|
|
20241029,144600,1471809240,10160,10160,10160,10160,5
|
|
20241029,144500,1471758440,10160,10160,10170,10160,567
|
|
20241029,144400,1465997710,10160,10160,10160,10160,0
|
|
20241029,144300,1465997710,10160,10160,10170,10160,544
|
|
20241029,144200,1460470250,10160,10160,10160,10160,336
|
|
20241029,144100,1457056490,10160,10150,10160,10150,125
|
|
20241029,144000,1455787270,10150,10150,10150,10150,680
|
|
20241029,143900,1448885270,10160,10170,10170,10160,179
|
|
20241029,143800,1447066570,10170,10160,10170,10160,727
|
|
20241029,143700,1439679290,10160,10150,10160,10150,358
|
|
20241029,143600,1436045170,10160,10160,10160,10160,40
|
|
20241029,143500,1435638770,10160,10140,10160,10140,468
|
|
20241029,143400,1430888300,10140,10150,10150,10140,34
|
|
20241029,143300,1430543260,10160,10160,10160,10150,957
|
|
20241029,143200,1420829210,10160,10160,10160,10160,12
|
|
20241029,143100,1420707290,10150,10150,10150,10150,492
|
|
20241029,143000,1415713490,10150,10150,10150,10150,878
|
|
20241029,142900,1406801790,10150,10140,10150,10140,1004
|
|
20241029,142800,1396621130,10140,10140,10140,10140,1
|
|
20241029,142700,1396610990,10140,10130,10140,10130,1230
|
|
20241029,142600,1384151070,10140,10130,10140,10130,48
|
|
20241029,142500,1383664600,10140,10140,10140,10140,0
|
|
20241029,142400,1383664600,10140,10130,10140,10130,1264
|
|
20241029,142300,1370860270,10130,10130,10130,10130,32
|
|
20241029,142200,1370536110,10130,10130,10130,10130,0
|
|
20241029,142100,1370536110,10130,10130,10130,10120,232
|
|
20241029,142000,1368186000,10130,10120,10130,10120,15
|
|
20241029,141900,1368034190,10130,10130,10130,10130,0
|
|
20241029,141800,1368034190,10130,10130,10130,10130,9
|
|
20241029,141700,1367943020,10130,10120,10130,10120,301
|
|
20241029,141600,1364896890,10130,10130,10130,10130,0
|
|
20241029,141500,1364896890,10130,10120,10130,10120,2
|
|
20241029,141400,1364876640,10130,10120,10130,10120,717
|
|
20241029,141300,1357613600,10130,10130,10130,10120,56
|
|
20241029,141200,1357046810,10120,10120,10120,10120,49
|
|
20241029,141100,1356550930,10120,10120,10120,10120,36
|
|
20241029,141000,1356186610,10120,10120,10120,10120,14
|
|
20241029,140900,1356044930,10130,10130,10130,10130,0
|
|
20241029,140800,1356044930,10130,10130,10130,10130,2
|
|
20241029,140700,1356024670,10130,10130,10130,10130,0
|
|
20241029,140600,1356024670,10130,10130,10130,10130,5
|
|
20241029,140500,1355974020,10130,10130,10130,10120,56
|
|
20241029,140400,1355407240,10130,10130,10130,10130,694
|
|
20241029,140300,1348377020,10130,10130,10130,10130,0
|
|
20241029,140200,1348377020,10130,10130,10130,10130,0
|
|
20241029,140100,1348377020,10130,10140,10140,10130,248
|
|
20241029,140000,1345864580,10130,10130,10130,10130,0
|
|
20241029,135900,1345864580,10130,10140,10140,10130,33
|
|
20241029,135800,1345530280,10140,10140,10140,10140,0
|
|
20241029,135700,1345530280,10140,10140,10140,10140,10
|
|
20241029,135600,1345428880,10140,10140,10140,10140,0
|
|
20241029,135500,1345428880,10140,10130,10140,10120,1040
|
|
20241029,135400,1334892860,10120,10120,10120,10120,85
|
|
20241029,135300,1334032660,10130,10120,10130,10120,56
|
|
20241029,135200,1333465920,10120,10120,10120,10120,84
|
|
20241029,135100,1332615840,10120,10120,10120,10120,114
|
|
20241029,135000,1331462160,10130,10130,10130,10130,1
|
|
20241029,134900,1331452030,10120,10120,10130,10120,123
|
|
20241029,134800,1330207230,10120,10130,10130,10120,31
|
|
20241029,134700,1329893500,10120,10130,10130,10120,393
|
|
20241029,134600,1325916330,10120,10120,10120,10120,49
|
|
20241029,134500,1325420450,10120,10120,10120,10120,0
|
|
20241029,134400,1325420450,10120,10130,10130,10120,1986
|
|
20241029,134300,1305310160,10140,10140,10140,10140,0
|
|
20241029,134200,1305310160,10140,10130,10140,10130,18
|
|
20241029,134100,1305127800,10130,10140,10140,10130,137
|
|
20241029,134000,1303738630,10140,10140,10140,10140,0
|
|
20241029,133900,1303738630,10140,10140,10140,10140,0
|
|
20241029,133800,1303738630,10140,10140,10140,10140,0
|
|
20241029,133700,1303738630,10140,10130,10140,10130,516
|
|
20241029,133600,1298511540,10130,10130,10130,10130,0
|
|
20241029,133500,1298511540,10130,10130,10130,10130,101
|
|
20241029,133400,1297488410,10130,10110,10130,10110,5039
|
|
20241029,133300,1246539350,10100,10100,10100,10100,0
|
|
20241029,133200,1246539350,10100,10100,10100,10100,72
|
|
20241029,133100,1245812150,10100,10100,10100,10100,179
|
|
20241029,133000,1244004250,10100,10100,10100,10100,501
|
|
20241029,132900,1238944150,10100,10110,10110,10100,987
|
|
20241029,132800,1228972450,10100,10100,10100,10100,1
|
|
20241029,132700,1228962350,10100,10100,10110,10100,198
|
|
20241029,132600,1226961710,10100,10100,10100,10100,0
|
|
20241029,132500,1226961710,10100,10100,10100,10100,94
|
|
20241029,132400,1226012310,10090,10090,10090,10090,1
|
|
20241029,132300,1226002220,10110,10110,10110,10110,399
|
|
20241029,132200,1221968330,10110,10110,10110,10110,0
|
|
20241029,132100,1221968330,10110,10110,10110,10110,4
|
|
20241029,132000,1221927890,10110,10090,10110,10090,11
|
|
20241029,131900,1221816880,10090,10100,10110,10090,601
|
|
20241029,131800,1215747230,10100,10090,10100,10090,29
|
|
20241029,131700,1215454610,10090,10080,10090,10080,219
|
|
20241029,131600,1213245090,10090,10090,10090,10090,39
|
|
20241029,131500,1212851580,10090,10090,10090,10090,0
|
|
20241029,131400,1212851580,10090,10090,10090,10090,0
|
|
20241029,131300,1212851580,10090,10090,10090,10090,0
|
|
20241029,131200,1212851580,10090,10090,10090,10090,393
|
|
20241029,131100,1208886210,10090,10090,10090,10090,201
|
|
20241029,131000,1206858120,10080,10080,10080,10080,860
|
|
20241029,130900,1198189320,10090,10090,10090,10090,0
|
|
20241029,130800,1198189320,10090,10090,10090,10090,0
|
|
20241029,130700,1198189320,10090,10090,10090,10090,0
|
|
20241029,130600,1198189320,10090,10090,10090,10090,48
|
|
20241029,130500,1197705000,10100,10090,10100,10080,599
|
|
20241029,130400,1191666090,10100,10100,10100,10100,0
|
|
20241029,130300,1191666090,10100,10090,10100,10090,600
|
|
20241029,130200,1185608390,10090,10080,10090,10080,754
|
|
20241029,130100,1178006000,10090,10090,10090,10090,260
|
|
20241029,130000,1175382600,10100,10110,10110,10090,257
|
|
20241029,125900,1172788140,10080,10080,10080,10080,256
|
|
20241029,125800,1170207660,10100,10100,10100,10090,363
|
|
20241029,125700,1166542330,10100,10090,10100,10090,165
|
|
20241029,125600,1164876720,10110,10080,10110,10080,615
|
|
20241029,125500,1158674310,10110,10100,10110,10100,805
|
|
20241029,125400,1150543390,10100,10100,10100,10100,80
|
|
20241029,125300,1149735390,10100,10090,10100,10090,123
|
|
20241029,125200,1148493590,10090,10090,10090,10090,30
|
|
20241029,125100,1148190890,10090,10090,10090,10080,56
|
|
20241029,125000,1147625910,10090,10090,10090,10090,85
|
|
20241029,124900,1146768260,10100,10090,10100,10090,571
|
|
20241029,124800,1141005010,10110,10110,10110,10110,0
|
|
20241029,124700,1141005010,10110,10110,10110,10110,84
|
|
20241029,124600,1140155770,10100,10100,10100,10100,959
|
|
20241029,124500,1130469870,10110,10100,10110,10100,70
|
|
20241029,124400,1129762670,10100,10100,10100,10100,32
|
|
20241029,124300,1129439470,10110,10100,10110,10090,139
|
|
20241029,124200,1128034480,10100,10100,10100,10100,173
|
|
20241029,124100,1126287180,10110,10110,10110,10110,0
|
|
20241029,124000,1126287180,10110,10100,10110,10100,4
|
|
20241029,123900,1126246770,10100,10100,10100,10100,87
|
|
20241029,123800,1125368070,10100,10100,10100,10100,0
|
|
20241029,123700,1125368070,10100,10100,10100,10100,679
|
|
20241029,123600,1118510170,10110,10100,10120,10100,660
|
|
20241029,123500,1111836290,10120,10100,10120,10100,101
|
|
20241029,123400,1110814190,10120,10110,10120,10110,1036
|
|
20241029,123300,1100338570,10100,10100,10100,10100,11
|
|
20241029,123200,1100227470,10110,10100,10110,10100,244
|
|
20241029,123100,1097763060,10110,10110,10110,10110,42
|
|
20241029,123000,1097338440,10110,10080,10110,10080,2246
|
|
20241029,122900,1074687740,10100,10100,10100,10100,0
|
|
20241029,122800,1074687740,10100,10100,10100,10100,5
|
|
20241029,122700,1074637240,10100,10100,10100,10100,50
|
|
20241029,122600,1074132240,10100,10090,10100,10090,369
|
|
20241029,122500,1070407620,10090,10090,10090,10090,7
|
|
20241029,122400,1070336990,10110,10110,10110,10110,0
|
|
20241029,122300,1070336990,10110,10110,10110,10080,1261
|
|
20241029,122200,1057614380,10110,10110,10110,10110,50
|
|
20241029,122100,1057108880,10110,10090,10110,10090,51
|
|
20241029,122000,1056594270,10100,10100,10100,10100,132
|
|
20241029,121900,1055261070,10110,10100,10110,10100,7
|
|
20241029,121800,1055190360,10100,10100,10100,10100,104
|
|
20241029,121700,1054139960,10100,10100,10100,10100,138
|
|
20241029,121600,1052746160,10110,10100,10110,10100,519
|
|
20241029,121500,1047503840,10110,10110,10110,10100,274
|
|
20241029,121400,1044735470,10100,10110,10110,10100,97
|
|
20241029,121300,1043755760,10100,10100,10100,10100,10
|
|
20241029,121200,1043654760,10110,10100,10110,10100,21
|
|
20241029,121100,1043442650,10100,10100,10100,10100,2
|
|
20241029,121000,1043422450,10110,10110,10110,10110,20
|
|
20241029,120900,1043220250,10120,10120,10120,10120,0
|
|
20241029,120800,1043220250,10120,10120,10120,10120,0
|
|
20241029,120700,1043220250,10120,10120,10120,10120,1
|
|
20241029,120600,1043210130,10110,10110,10110,10110,1
|
|
20241029,120500,1043200020,10110,10110,10110,10110,150
|
|
20241029,120400,1041683520,10100,10100,10100,10100,28
|
|
20241029,120300,1041400720,10110,10100,10110,10100,105
|
|
20241029,120200,1040339230,10100,10100,10100,10100,104
|
|
20241029,120100,1039288830,10120,10120,10120,10120,1
|
|
20241029,120000,1039278710,10110,10110,10110,10110,47
|
|
20241029,115900,1038803540,10110,10110,10110,10110,100
|
|
20241029,115800,1037792540,10110,10110,10110,10110,0
|
|
20241029,115700,1037792540,10110,10110,10120,10110,197
|
|
20241029,115600,1035800450,10110,10100,10110,10100,47
|
|
20241029,115500,1035325600,10100,10090,10100,10090,56
|
|
20241029,115400,1034760200,10100,10100,10110,10100,57
|
|
20241029,115300,1034184490,10120,10120,10120,10120,0
|
|
20241029,115200,1034184490,10120,10120,10120,10120,0
|
|
20241029,115100,1034184490,10120,10120,10120,10120,0
|
|
20241029,115000,1034184490,10120,10110,10120,10110,634
|
|
20241029,114900,1027773940,10110,10110,10110,10110,1
|
|
20241029,114800,1027763830,10100,10110,10110,10100,4
|
|
20241029,114700,1027723410,10100,10100,10100,10100,31
|
|
20241029,114600,1027410310,10100,10100,10110,10100,25
|
|
20241029,114500,1027157790,10100,10100,10100,10100,68
|
|
20241029,114400,1026470990,10100,10100,10100,10100,0
|
|
20241029,114300,1026470990,10100,10130,10130,10100,679
|
|
20241029,114200,1019599720,10120,10110,10120,10110,2220
|
|
20241029,114100,997144980,10110,10110,10110,10110,0
|
|
20241029,114000,997144980,10110,10100,10110,10100,3
|
|
20241029,113900,997114670,10110,10110,10110,10110,1
|
|
20241029,113800,997104560,10110,10110,10110,10100,7
|
|
20241029,113700,997033840,10100,10100,10100,10100,1
|
|
20241029,113600,997023740,10090,10090,10100,10090,118
|
|
20241029,113500,995832300,10090,10100,10100,10090,93
|
|
20241029,113400,994893840,10100,10100,10100,10100,160
|
|
20241029,113300,993277840,10110,10100,10110,10100,185
|
|
20241029,113200,991409210,10100,10110,10110,10100,15
|
|
20241029,113100,991257610,10110,10110,10120,10110,14
|
|
20241029,113000,991116050,10120,10110,10120,10110,49
|
|
20241029,112900,990620650,10120,10110,10120,10110,707
|
|
20241029,112800,983472860,10120,10120,10120,10120,0
|
|
20241029,112700,983472860,10120,10120,10120,10120,50
|
|
20241029,112600,982966860,10110,10110,10110,10110,108
|
|
20241029,112500,981874980,10110,10110,10110,10110,0
|
|
20241029,112400,981874980,10110,10100,10110,10100,202
|
|
20241029,112300,979832810,10110,10110,10110,10110,0
|
|
20241029,112200,979832810,10110,10120,10120,10110,136
|
|
20241029,112100,978457840,10110,10110,10110,10110,0
|
|
20241029,112000,978457840,10110,10110,10120,10110,91
|
|
20241029,111900,977537820,10120,10110,10120,10110,281
|
|
20241029,111800,974696410,10110,10110,10110,10110,40
|
|
20241029,111700,974292010,10110,10110,10110,10110,0
|
|
20241029,111600,974292010,10110,10130,10130,10110,9
|
|
20241029,111500,974201000,10120,10120,10120,10120,29
|
|
20241029,111400,973907520,10120,10120,10120,10120,161
|
|
20241029,111300,972278200,10120,10130,10130,10120,57
|
|
20241029,111200,971701340,10130,10120,10130,10110,111
|
|
20241029,111100,970578010,10110,10120,10120,10110,53
|
|
20241029,111000,970042160,10110,10110,10110,10110,242
|
|
20241029,110900,967595540,10120,10110,10120,10110,77
|
|
20241029,110800,966817050,10110,10110,10110,10100,125
|
|
20241029,110700,965553500,10110,10110,10110,10110,10
|
|
20241029,110600,965452400,10110,10110,10110,10110,34
|
|
20241029,110500,965108660,10100,10120,10120,10100,661
|
|
20241029,110400,958427820,10120,10120,10120,10120,10
|
|
20241029,110300,958326620,10120,10120,10120,10120,98
|
|
20241029,110200,957334860,10120,10120,10120,10120,0
|
|
20241029,110100,957334860,10120,10110,10120,10110,68
|
|
20241029,110000,956647370,10110,10100,10110,10100,185
|
|
20241029,105900,954777150,10100,10100,10100,10100,419
|
|
20241029,105800,950545250,10100,10100,10100,10100,10
|
|
20241029,105700,950444250,10100,10110,10110,10100,411
|
|
20241029,105600,946290150,10110,10090,10110,10090,1770
|
|
20241029,105500,928411590,10100,10080,10110,10080,562
|
|
20241029,105400,922735810,10110,10100,10110,10080,430
|
|
20241029,105300,918395950,10100,10090,10100,10080,468
|
|
20241029,105200,913672690,10090,10110,10110,10090,2000
|
|
20241029,105100,893477840,10110,10110,10110,10100,481
|
|
20241029,105000,888615500,10110,10130,10130,10110,4194
|
|
20241029,104900,846169800,10150,10140,10150,10130,19
|
|
20241029,104800,845977190,10130,10130,10130,10130,1
|
|
20241029,104700,845967060,10130,10130,10130,10130,32
|
|
20241029,104600,845642900,10130,10140,10140,10130,274
|
|
20241029,104500,842865040,10140,10130,10140,10130,89
|
|
20241029,104400,841963420,10130,10140,10140,10130,156
|
|
20241029,104300,840383130,10140,10150,10150,10140,307
|
|
20241029,104200,837270140,10160,10160,10160,10160,16
|
|
20241029,104100,837107580,10160,10160,10160,10160,1
|
|
20241029,104000,837097420,10160,10160,10160,10150,679
|
|
20241029,103900,830201590,10170,10160,10170,10160,7
|
|
20241029,103800,830130460,10170,10160,10170,10160,35
|
|
20241029,103700,829774700,10160,10160,10170,10160,92
|
|
20241029,103600,828839880,10160,10170,10170,10160,202
|
|
20241029,103500,826785550,10180,10170,10180,10170,90
|
|
20241029,103400,825870150,10170,10180,10180,10170,381
|
|
20241029,103300,821992380,10170,10180,10180,10170,14
|
|
20241029,103200,821849960,10170,10170,10180,10170,21
|
|
20241029,103100,821636290,10170,10170,10170,10170,30
|
|
20241029,103000,821331190,10180,10180,10180,10170,422
|
|
20241029,102900,817036140,10170,10170,10170,10170,0
|
|
20241029,102800,817036140,10170,10170,10170,10170,38
|
|
20241029,102700,816649680,10170,10140,10170,10140,2318
|
|
20241029,102600,793101990,10140,10140,10140,10130,699
|
|
20241029,102500,786016070,10140,10130,10140,10130,52
|
|
20241029,102400,785489210,10130,10130,10130,10130,10
|
|
20241029,102300,785387910,10150,10150,10150,10130,12
|
|
20241029,102200,785266130,10140,10140,10140,10140,310
|
|
20241029,102100,782122730,10140,10140,10140,10140,325
|
|
20241029,102000,778827230,10140,10150,10150,10140,187
|
|
20241029,101900,776930180,10150,10150,10150,10150,6
|
|
20241029,101800,776869280,10150,10150,10150,10140,175
|
|
20241029,101700,775094200,10160,10160,10160,10160,269
|
|
20241029,101600,772361160,10160,10160,10160,10160,0
|
|
20241029,101500,772361160,10160,10180,10180,10160,633
|
|
20241029,101400,765925470,10180,10180,10180,10180,637
|
|
20241029,101300,759440810,10180,10180,10180,10180,35
|
|
20241029,101200,759084510,10190,10190,10190,10190,10
|
|
20241029,101100,758982610,10190,10190,10190,10180,25
|
|
20241029,101000,758727890,10190,10180,10190,10180,1490
|
|
20241029,100900,743559550,10180,10170,10180,10170,96
|
|
20241029,100800,742583210,10170,10170,10170,10170,101
|
|
20241029,100700,741556040,10140,10170,10170,10130,2192
|
|
20241029,100600,719320880,10170,10160,10200,10160,2107
|
|
20241029,100500,697886240,10170,10150,10170,10150,84
|
|
20241029,100400,697033620,10160,10150,10160,10140,1134
|
|
20241029,100300,685525590,10160,10160,10160,10150,606
|
|
20241029,100200,679369930,10160,10160,10160,10150,2034
|
|
20241029,100100,658720060,10160,10180,10180,10160,368
|
|
20241029,100000,654977610,10180,10190,10190,10170,573
|
|
20241029,095900,649144670,10190,10190,10200,10190,696
|
|
20241029,095800,642051680,10180,10180,10180,10180,135
|
|
20241029,095700,640677380,10180,10170,10200,10170,1368
|
|
20241029,095600,626751860,10170,10170,10170,10170,596
|
|
20241029,095500,620690540,10190,10210,10210,10190,151
|
|
20241029,095400,619150950,10210,10190,10210,10190,134
|
|
20241029,095300,617785060,10190,10210,10210,10190,1094
|
|
20241029,095200,606628540,10200,10170,10210,10170,2520
|
|
20241029,095100,580956040,10170,10140,10170,10140,1990
|
|
20241029,095000,560744240,10140,10140,10140,10140,33
|
|
20241029,094900,560409620,10150,10100,10150,10100,1330
|
|
20241029,094800,546959030,10090,10110,10110,10090,3135
|
|
20241029,094700,515292070,10120,10120,10120,10110,139
|
|
20241029,094600,513886680,10120,10150,10150,10120,22
|
|
20241029,094500,513663820,10140,10140,10140,10140,679
|
|
20241029,094400,506778760,10140,10150,10160,10140,1097
|
|
20241029,094300,495643940,10160,10160,10160,10160,220
|
|
20241029,094200,493408740,10160,10140,10160,10140,153
|
|
20241029,094100,491856090,10140,10110,10140,10110,489
|
|
20241029,094000,486907470,10110,10110,10110,10100,279
|
|
20241029,093900,484089060,10120,10110,10120,10110,47
|
|
20241029,093800,483613870,10120,10120,10130,10120,1011
|
|
20241029,093700,473382540,10120,10110,10120,10110,49
|
|
20241029,093600,472887060,10110,10100,10110,10100,195
|
|
20241029,093500,470916880,10100,10100,10100,10100,105
|
|
20241029,093400,469856380,10100,10090,10100,10090,192
|
|
20241029,093300,467918990,10080,10100,10100,10060,5485
|
|
20241029,093200,412639130,10100,10100,10100,10100,509
|
|
20241029,093100,407498230,10090,10090,10090,10090,457
|
|
20241029,093000,402887100,10090,10100,10100,10090,1565
|
|
20241029,092900,387082400,10110,10100,10120,10100,374
|
|
20241029,092800,383301310,10100,10120,10120,10100,941
|
|
20241029,092700,373796770,10120,10110,10120,10110,1627
|
|
20241029,092600,357346470,10120,10120,10120,10120,94
|
|
20241029,092500,356395190,10120,10140,10140,10120,1468
|
|
20241029,092400,341526910,10130,10140,10140,10130,620
|
|
20241029,092300,335245110,10140,10170,10170,10140,1684
|
|
20241029,092200,318156220,10150,10140,10170,10140,3537
|
|
20241029,092100,282204670,10150,10160,10160,10150,359
|
|
20241029,092000,278560700,10160,10150,10160,10150,133
|
|
20241029,091900,277209430,10160,10140,10170,10140,1769
|
|
20241029,091800,259240310,10140,10160,10160,10140,348
|
|
20241029,091700,255711570,10160,10150,10160,10120,1653
|
|
20241029,091600,238934340,10150,10160,10160,10150,160
|
|
20241029,091500,237309240,10170,10170,10170,10160,1353
|
|
20241029,091400,223558960,10170,10170,10170,10140,3020
|
|
20241029,091300,192882850,10170,10170,10180,10160,2007
|
|
20241029,091200,172458630,10180,10170,10180,10130,2341
|
|
20241029,091100,148678840,10160,10120,10160,10120,409
|
|
20241029,091000,144534200,10130,10130,10130,10130,3
|
|
20241029,090900,144503810,10130,10160,10160,10130,250
|
|
20241029,090800,141967790,10160,10150,10160,10150,18
|
|
20241029,090700,141784970,10150,10130,10150,10110,1017
|
|
20241029,090600,131471440,10120,10110,10180,10110,532
|
|
20241029,090500,126086810,10100,10120,10120,10090,1665
|
|
20241029,090400,109254320,10130,10170,10180,10130,1433
|
|
20241029,090300,94691810,10160,10150,10160,10150,549
|
|
20241029,090200,89118420,10150,10130,10150,10130,469
|
|
20241029,090100,84363540,10130,10100,10140,10100,1030
|
|
20241029,090000,73939780,10090,10050,10120,10050,7348
|