668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,200500,1250807530,15280,15280,15280,15280,2233
|
|
20241004,200400,1250807530,15280,15280,15280,15280,0
|
|
20241004,200300,1250807530,15280,15280,15280,15280,0
|
|
20241004,200200,1250807530,15280,15280,15280,15280,0
|
|
20241004,200100,1250807530,15280,15280,15280,15280,0
|
|
20241004,200000,1250807530,15280,15280,15280,15280,0
|
|
20241004,195900,1250807530,15280,15280,15280,15280,0
|
|
20241004,195800,1250807530,15280,15280,15280,15280,0
|
|
20241004,195700,1250807530,15280,15280,15280,15280,0
|
|
20241004,195600,1250807530,15280,15280,15280,15280,0
|
|
20241004,195500,1250807530,15280,15280,15280,15280,0
|
|
20241004,195400,1250807530,15280,15280,15280,15280,0
|
|
20241004,195300,1250807530,15280,15280,15280,15280,0
|
|
20241004,195200,1250807530,15280,15280,15280,15280,0
|
|
20241004,195100,1250807530,15280,15280,15280,15280,0
|
|
20241004,195000,1250807530,15280,15280,15280,15280,0
|
|
20241004,194900,1250807530,15280,15280,15280,15280,0
|
|
20241004,194800,1250807530,15280,15280,15280,15280,0
|
|
20241004,194700,1250807530,15280,15280,15280,15280,0
|
|
20241004,194600,1250807530,15280,15280,15280,15280,0
|
|
20241004,194500,1250807530,15280,15280,15280,15280,0
|
|
20241004,194400,1250807530,15280,15280,15280,15280,0
|
|
20241004,194300,1250807530,15280,15280,15280,15280,0
|
|
20241004,194200,1250807530,15280,15280,15280,15280,0
|
|
20241004,194100,1250807530,15280,15280,15280,15280,0
|
|
20241004,194000,1250807530,15280,15280,15280,15280,0
|
|
20241004,193900,1250807530,15280,15280,15280,15280,0
|
|
20241004,193800,1250807530,15280,15280,15280,15280,0
|
|
20241004,193700,1250807530,15280,15280,15280,15280,0
|
|
20241004,193600,1250807530,15280,15280,15280,15280,0
|
|
20241004,193500,1250807530,15280,15280,15280,15280,2233
|
|
20241004,193400,1250807530,15280,15280,15280,15280,0
|
|
20241004,193300,1250807530,15280,15280,15280,15280,0
|
|
20241004,193200,1250807530,15280,15280,15280,15280,0
|
|
20241004,193100,1250807530,15280,15280,15280,15280,0
|
|
20241004,193000,1250807530,15280,15280,15280,15280,0
|
|
20241004,192900,1250807530,15280,15280,15280,15280,0
|
|
20241004,192800,1250807530,15280,15280,15280,15280,0
|
|
20241004,192700,1250807530,15280,15280,15280,15280,0
|
|
20241004,192600,1250807530,15280,15280,15280,15280,0
|
|
20241004,192500,1250807530,15280,15280,15280,15280,0
|
|
20241004,192400,1250807530,15280,15280,15280,15280,0
|
|
20241004,192300,1250807530,15280,15280,15280,15280,0
|
|
20241004,192200,1250807530,15280,15280,15280,15280,0
|
|
20241004,192100,1250807530,15280,15280,15280,15280,0
|
|
20241004,192000,1250807530,15280,15280,15280,15280,0
|
|
20241004,191900,1250807530,15280,15280,15280,15280,0
|
|
20241004,191800,1250807530,15280,15280,15280,15280,0
|
|
20241004,191700,1250807530,15280,15280,15280,15280,0
|
|
20241004,191600,1250807530,15280,15280,15280,15280,0
|
|
20241004,191500,1250807530,15280,15280,15280,15280,0
|
|
20241004,191400,1250807530,15280,15280,15280,15280,0
|
|
20241004,191300,1250807530,15280,15280,15280,15280,0
|
|
20241004,191200,1250807530,15280,15280,15280,15280,0
|
|
20241004,191100,1250807530,15280,15280,15280,15280,0
|
|
20241004,191000,1250807530,15280,15280,15280,15280,0
|
|
20241004,190900,1250807530,15280,15280,15280,15280,0
|
|
20241004,190800,1250807530,15280,15280,15280,15280,0
|
|
20241004,190700,1250807530,15280,15280,15280,15280,0
|
|
20241004,190600,1250807530,15280,15280,15280,15280,0
|
|
20241004,190500,1250807530,15280,15280,15280,15280,2233
|
|
20241004,190400,1250807530,15280,15280,15280,15280,0
|
|
20241004,190300,1250807530,15280,15280,15280,15280,0
|
|
20241004,190200,1250807530,15280,15280,15280,15280,0
|
|
20241004,190100,1250807530,15280,15280,15280,15280,0
|
|
20241004,190000,1250807530,15280,15280,15280,15280,0
|
|
20241004,185900,1250807530,15280,15280,15280,15280,0
|
|
20241004,185800,1250807530,15280,15280,15280,15280,0
|
|
20241004,185700,1250807530,15280,15280,15280,15280,0
|
|
20241004,185600,1250807530,15280,15280,15280,15280,0
|
|
20241004,185500,1250807530,15280,15280,15280,15280,0
|
|
20241004,185400,1250807530,15280,15280,15280,15280,0
|
|
20241004,185300,1250807530,15280,15280,15280,15280,0
|
|
20241004,185200,1250807530,15280,15280,15280,15280,0
|
|
20241004,185100,1250807530,15280,15280,15280,15280,0
|
|
20241004,185000,1250807530,15280,15280,15280,15280,0
|
|
20241004,184900,1250807530,15280,15280,15280,15280,0
|
|
20241004,184800,1250807530,15280,15280,15280,15280,0
|
|
20241004,184700,1250807530,15280,15280,15280,15280,0
|
|
20241004,184600,1250807530,15280,15280,15280,15280,0
|
|
20241004,184500,1250807530,15280,15280,15280,15280,0
|
|
20241004,184400,1250807530,15280,15280,15280,15280,0
|
|
20241004,184300,1250807530,15280,15280,15280,15280,0
|
|
20241004,184200,1250807530,15280,15280,15280,15280,0
|
|
20241004,184100,1250807530,15280,15280,15280,15280,0
|
|
20241004,184000,1250807530,15280,15280,15280,15280,0
|
|
20241004,183900,1250807530,15280,15280,15280,15280,0
|
|
20241004,183800,1250807530,15280,15280,15280,15280,0
|
|
20241004,183700,1250807530,15280,15280,15280,15280,0
|
|
20241004,183600,1250807530,15280,15280,15280,15280,0
|
|
20241004,183500,1250807530,15280,15280,15280,15280,2233
|
|
20241004,183400,1250807530,15280,15280,15280,15280,0
|
|
20241004,183300,1250807530,15280,15280,15280,15280,0
|
|
20241004,183200,1250807530,15280,15280,15280,15280,0
|
|
20241004,183100,1250807530,15280,15280,15280,15280,0
|
|
20241004,183000,1250807530,15280,15280,15280,15280,0
|
|
20241004,182900,1250807530,15280,15280,15280,15280,0
|
|
20241004,182800,1250807530,15280,15280,15280,15280,0
|
|
20241004,182700,1250807530,15280,15280,15280,15280,0
|
|
20241004,182600,1250807530,15280,15280,15280,15280,0
|
|
20241004,182500,1250807530,15280,15280,15280,15280,0
|
|
20241004,182400,1250807530,15280,15280,15280,15280,0
|
|
20241004,182300,1250807530,15280,15280,15280,15280,0
|
|
20241004,182200,1250807530,15280,15280,15280,15280,0
|
|
20241004,182100,1250807530,15280,15280,15280,15280,0
|
|
20241004,182000,1250807530,15280,15280,15280,15280,0
|
|
20241004,181900,1250807530,15280,15280,15280,15280,0
|
|
20241004,181800,1250807530,15280,15280,15280,15280,0
|
|
20241004,181700,1250807530,15280,15280,15280,15280,0
|
|
20241004,181600,1250807530,15280,15280,15280,15280,0
|
|
20241004,181500,1250807530,15280,15280,15280,15280,0
|
|
20241004,181400,1250807530,15280,15280,15280,15280,0
|
|
20241004,181300,1250807530,15280,15280,15280,15280,0
|
|
20241004,181200,1250807530,15280,15280,15280,15280,0
|
|
20241004,181100,1250807530,15280,15280,15280,15280,0
|
|
20241004,181000,1250807530,15280,15280,15280,15280,0
|
|
20241004,180900,1250807530,15280,15280,15280,15280,0
|
|
20241004,180800,1250807530,15280,15280,15280,15280,0
|
|
20241004,180700,1250807530,15280,15280,15280,15280,0
|
|
20241004,180600,1250807530,15280,15280,15280,15280,0
|
|
20241004,180500,1250807530,15280,15280,15280,15280,2233
|
|
20241004,180400,1250807530,15280,15280,15280,15280,0
|
|
20241004,180300,1250807530,15280,15280,15280,15280,0
|
|
20241004,180200,1250807530,15280,15280,15280,15280,0
|
|
20241004,180100,1250807530,15280,15280,15280,15280,0
|
|
20241004,180000,1250807530,15280,15280,15280,15280,0
|
|
20241004,175900,1250807530,15280,15280,15280,15280,0
|
|
20241004,175800,1250807530,15280,15280,15280,15280,0
|
|
20241004,175700,1250807530,15280,15280,15280,15280,0
|
|
20241004,175600,1250807530,15280,15280,15280,15280,0
|
|
20241004,175500,1250807530,15280,15280,15280,15280,0
|
|
20241004,175400,1250807530,15280,15280,15280,15280,0
|
|
20241004,175300,1250807530,15280,15280,15280,15280,0
|
|
20241004,175200,1250807530,15280,15280,15280,15280,0
|
|
20241004,175100,1250807530,15280,15280,15280,15280,0
|
|
20241004,175000,1250807530,15280,15280,15280,15280,0
|
|
20241004,174900,1250807530,15280,15280,15280,15280,0
|
|
20241004,174800,1250807530,15280,15280,15280,15280,0
|
|
20241004,174700,1250807530,15280,15280,15280,15280,0
|
|
20241004,174600,1250807530,15280,15280,15280,15280,0
|
|
20241004,174500,1250807530,15280,15280,15280,15280,0
|
|
20241004,174400,1250807530,15280,15280,15280,15280,0
|
|
20241004,174300,1250807530,15280,15280,15280,15280,0
|
|
20241004,174200,1250807530,15280,15280,15280,15280,0
|
|
20241004,174100,1250807530,15280,15280,15280,15280,0
|
|
20241004,174000,1250807530,15280,15280,15280,15280,0
|
|
20241004,173900,1250807530,15280,15280,15280,15280,0
|
|
20241004,173800,1250807530,15280,15280,15280,15280,0
|
|
20241004,173700,1250807530,15280,15280,15280,15280,0
|
|
20241004,173600,1250807530,15280,15280,15280,15280,0
|
|
20241004,173500,1250807530,15280,15280,15280,15280,2233
|
|
20241004,173400,1250807530,15280,15280,15280,15280,0
|
|
20241004,173300,1250807530,15280,15280,15280,15280,0
|
|
20241004,173200,1250807530,15280,15280,15280,15280,0
|
|
20241004,173100,1250807530,15280,15280,15280,15280,0
|
|
20241004,173000,1250807530,15280,15280,15280,15280,0
|
|
20241004,172900,1250807530,15280,15280,15280,15280,0
|
|
20241004,172800,1250807530,15280,15280,15280,15280,0
|
|
20241004,172700,1250807530,15280,15280,15280,15280,0
|
|
20241004,172600,1250807530,15280,15280,15280,15280,0
|
|
20241004,172500,1250807530,15280,15280,15280,15280,0
|
|
20241004,172400,1250807530,15280,15280,15280,15280,0
|
|
20241004,172300,1250807530,15280,15280,15280,15280,0
|
|
20241004,172200,1250807530,15280,15280,15280,15280,0
|
|
20241004,172100,1250807530,15280,15280,15280,15280,0
|
|
20241004,172000,1250807530,15280,15280,15280,15280,0
|
|
20241004,171900,1250807530,15280,15280,15280,15280,0
|
|
20241004,171800,1250807530,15280,15280,15280,15280,0
|
|
20241004,171700,1250807530,15280,15280,15280,15280,0
|
|
20241004,171600,1250807530,15280,15280,15280,15280,0
|
|
20241004,171500,1250807530,15280,15280,15280,15280,0
|
|
20241004,171400,1250807530,15280,15280,15280,15280,0
|
|
20241004,171300,1250807530,15280,15280,15280,15280,0
|
|
20241004,171200,1250807530,15280,15280,15280,15280,0
|
|
20241004,171100,1250807530,15280,15280,15280,15280,0
|
|
20241004,171000,1250807530,15280,15280,15280,15280,0
|
|
20241004,170900,1250807530,15280,15280,15280,15280,0
|
|
20241004,170800,1250807530,15280,15280,15280,15280,0
|
|
20241004,170700,1250807530,15280,15280,15280,15280,0
|
|
20241004,170600,1250807530,15280,15280,15280,15280,0
|
|
20241004,170500,1250807530,15280,15280,15280,15280,2233
|
|
20241004,170400,1250807530,15280,15280,15280,15280,0
|
|
20241004,170300,1250807530,15280,15280,15280,15280,0
|
|
20241004,170200,1250807530,15280,15280,15280,15280,0
|
|
20241004,170100,1250807530,15280,15280,15280,15280,0
|
|
20241004,170000,1250807530,15280,15280,15280,15280,0
|
|
20241004,165900,1250807530,15280,15280,15280,15280,0
|
|
20241004,165800,1250807530,15280,15280,15280,15280,0
|
|
20241004,165700,1250807530,15280,15280,15280,15280,0
|
|
20241004,165600,1250807530,15280,15280,15280,15280,0
|
|
20241004,165500,1250807530,15280,15280,15280,15280,0
|
|
20241004,165400,1250807530,15280,15280,15280,15280,0
|
|
20241004,165300,1250807530,15280,15280,15280,15280,0
|
|
20241004,165200,1250807530,15280,15280,15280,15280,0
|
|
20241004,165100,1250807530,15280,15280,15280,15280,0
|
|
20241004,165000,1250807530,15280,15280,15280,15280,0
|
|
20241004,164900,1250807530,15280,15280,15280,15280,0
|
|
20241004,164800,1250807530,15280,15280,15280,15280,0
|
|
20241004,164700,1250807530,15280,15280,15280,15280,0
|
|
20241004,164600,1250807530,15280,15280,15280,15280,0
|
|
20241004,164500,1250807530,15280,15280,15280,15280,0
|
|
20241004,164400,1250807530,15280,15280,15280,15280,0
|
|
20241004,164300,1250807530,15280,15280,15280,15280,0
|
|
20241004,164200,1250807530,15280,15280,15280,15280,0
|
|
20241004,164100,1250807530,15280,15280,15280,15280,0
|
|
20241004,164000,1250807530,15280,15280,15280,15280,0
|
|
20241004,163900,1250807530,15280,15280,15280,15280,0
|
|
20241004,163800,1250807530,15280,15280,15280,15280,0
|
|
20241004,163700,1250807530,15280,15280,15280,15280,0
|
|
20241004,163600,1250807530,15280,15280,15280,15280,0
|
|
20241004,163500,1250807530,15280,15280,15280,15280,2233
|
|
20241004,163400,1250807530,15280,15280,15280,15280,0
|
|
20241004,163300,1250807530,15280,15280,15280,15280,0
|
|
20241004,163200,1250807530,15280,15280,15280,15280,0
|
|
20241004,163100,1250807530,15280,15280,15280,15280,0
|
|
20241004,163000,1250807530,15280,15280,15280,15280,0
|
|
20241004,162900,1250807530,15280,15280,15280,15280,0
|
|
20241004,162800,1250807530,15280,15280,15280,15280,0
|
|
20241004,162700,1250807530,15280,15280,15280,15280,0
|
|
20241004,162600,1250807530,15280,15280,15280,15280,0
|
|
20241004,162500,1250807530,15280,15280,15280,15280,0
|
|
20241004,162400,1250807530,15280,15280,15280,15280,0
|
|
20241004,162300,1250807530,15280,15280,15280,15280,0
|
|
20241004,162200,1250807530,15280,15280,15280,15280,0
|
|
20241004,162100,1250807530,15280,15280,15280,15280,0
|
|
20241004,162000,1250807530,15280,15280,15280,15280,0
|
|
20241004,161900,1250807530,15280,15280,15280,15280,0
|
|
20241004,161800,1250807530,15280,15280,15280,15280,0
|
|
20241004,161700,1250807530,15280,15280,15280,15280,0
|
|
20241004,161600,1250807530,15280,15280,15280,15280,0
|
|
20241004,161500,1250807530,15280,15280,15280,15280,0
|
|
20241004,161400,1250807530,15280,15280,15280,15280,0
|
|
20241004,161300,1250807530,15280,15280,15280,15280,0
|
|
20241004,161200,1250807530,15280,15280,15280,15280,0
|
|
20241004,161100,1250807530,15280,15280,15280,15280,0
|
|
20241004,161000,1250807530,15280,15280,15280,15280,0
|
|
20241004,160900,1250807530,15280,15280,15280,15280,0
|
|
20241004,160800,1250807530,15280,15280,15280,15280,0
|
|
20241004,160700,1250807530,15280,15280,15280,15280,0
|
|
20241004,160600,1250807530,15280,15280,15280,15280,0
|
|
20241004,160500,1250807530,15280,15280,15280,15280,2233
|
|
20241004,160400,1250807530,15280,15280,15280,15280,0
|
|
20241004,160300,1250807530,15280,15280,15280,15280,0
|
|
20241004,160200,1250807530,15280,15280,15280,15280,0
|
|
20241004,160100,1250807530,15280,15280,15280,15280,0
|
|
20241004,160000,1250807530,15280,15280,15280,15280,0
|
|
20241004,155900,1250807530,15280,15280,15280,15280,0
|
|
20241004,155800,1250807530,15280,15280,15280,15280,0
|
|
20241004,155700,1250807530,15280,15280,15280,15280,0
|
|
20241004,155600,1250807530,15280,15280,15280,15280,0
|
|
20241004,155500,1250807530,15280,15280,15280,15280,0
|
|
20241004,155400,1250807530,15280,15280,15280,15280,0
|
|
20241004,155300,1250807530,15280,15280,15280,15280,0
|
|
20241004,155200,1250807530,15280,15280,15280,15280,0
|
|
20241004,155100,1250807530,15280,15280,15280,15280,0
|
|
20241004,155000,1250807530,15280,15280,15280,15280,0
|
|
20241004,154900,1250807530,15280,15280,15280,15280,0
|
|
20241004,154800,1250807530,15280,15280,15280,15280,0
|
|
20241004,154700,1250807530,15280,15280,15280,15280,0
|
|
20241004,154600,1250807530,15280,15280,15280,15280,0
|
|
20241004,154500,1250807530,15280,15280,15280,15280,0
|
|
20241004,154400,1250807530,15280,15280,15280,15280,0
|
|
20241004,154300,1250807530,15280,15280,15280,15280,0
|
|
20241004,154200,1250807530,15280,15280,15280,15280,0
|
|
20241004,154100,1250807530,15280,15280,15280,15280,0
|
|
20241004,154000,1250807530,15280,15280,15280,15280,0
|
|
20241004,153900,1250807530,15280,15280,15280,15280,0
|
|
20241004,153800,1250807530,15280,15280,15280,15280,0
|
|
20241004,153700,1250807530,15280,15280,15280,15280,0
|
|
20241004,153600,1250807530,15280,15280,15280,15280,0
|
|
20241004,153500,1250807530,15280,15280,15280,15280,2233
|
|
20241004,153400,1250807530,15280,15280,15280,15280,0
|
|
20241004,153300,1250807530,15280,15280,15280,15280,0
|
|
20241004,153200,1250807530,15280,15280,15280,15280,0
|
|
20241004,153100,1250807530,15280,15280,15280,15280,0
|
|
20241004,153000,1250807530,15280,15280,15280,15280,2233
|
|
20241004,152900,1216687290,15290,15290,15290,15290,0
|
|
20241004,152800,1216687290,15290,15290,15290,15290,0
|
|
20241004,152700,1216687290,15290,15290,15290,15290,0
|
|
20241004,152600,1216687290,15290,15290,15290,15290,0
|
|
20241004,152500,1216687290,15290,15290,15290,15290,0
|
|
20241004,152400,1216687290,15290,15290,15290,15290,0
|
|
20241004,152300,1216687290,15290,15290,15290,15290,0
|
|
20241004,152200,1216687290,15290,15290,15290,15290,0
|
|
20241004,152100,1216687290,15290,15290,15290,15290,0
|
|
20241004,152000,1216687290,15290,15290,15290,15290,0
|
|
20241004,151900,1216687290,15290,15290,15290,15280,255
|
|
20241004,151800,1212788480,15290,15290,15290,15290,116
|
|
20241004,151700,1211014840,15300,15290,15300,15290,149
|
|
20241004,151600,1208736590,15300,15300,15300,15300,79
|
|
20241004,151500,1207527890,15300,15300,15300,15290,186
|
|
20241004,151400,1204683260,15300,15300,15300,15300,115
|
|
20241004,151300,1202923760,15300,15290,15300,15290,148
|
|
20241004,151200,1200660200,15290,15300,15300,15290,61
|
|
20241004,151100,1199727180,15300,15300,15300,15290,259
|
|
20241004,151000,1195766770,15300,15290,15300,15290,118
|
|
20241004,150900,1193961810,15300,15300,15300,15300,0
|
|
20241004,150800,1193961810,15300,15300,15300,15300,0
|
|
20241004,150700,1193961810,15300,15300,15300,15290,42
|
|
20241004,150600,1193319240,15310,15310,15310,15310,11
|
|
20241004,150500,1193150830,15300,15300,15300,15300,2
|
|
20241004,150400,1193120230,15320,15300,15320,15300,7
|
|
20241004,150300,1193013110,15310,15310,15310,15310,0
|
|
20241004,150200,1193013110,15310,15300,15310,15300,100
|
|
20241004,150100,1191482210,15310,15310,15310,15310,12
|
|
20241004,150000,1191298490,15310,15290,15310,15290,219
|
|
20241004,145900,1187948320,15280,15290,15290,15280,13
|
|
20241004,145800,1187749570,15290,15290,15290,15290,12
|
|
20241004,145700,1187566090,15290,15280,15290,15280,62
|
|
20241004,145600,1186618250,15280,15280,15280,15280,61
|
|
20241004,145500,1185686170,15300,15300,15300,15300,10
|
|
20241004,145400,1185533170,15290,15300,15300,15290,114
|
|
20241004,145300,1183790000,15300,15300,15300,15300,10
|
|
20241004,145200,1183637000,15300,15300,15300,15300,11
|
|
20241004,145100,1183468700,15300,15310,15310,15300,22
|
|
20241004,145000,1183132000,15300,15300,15310,15300,277
|
|
20241004,144900,1178891750,15320,15340,15350,15310,1193
|
|
20241004,144800,1160621470,15350,15340,15350,15340,60
|
|
20241004,144700,1159700620,15350,15350,15350,15350,46
|
|
20241004,144600,1158994520,15340,15350,15350,15340,19
|
|
20241004,144500,1158702960,15340,15350,15350,15340,26
|
|
20241004,144400,1158304020,15350,15350,15350,15340,161
|
|
20241004,144300,1155833780,15340,15350,15350,15340,131
|
|
20241004,144200,1153824060,15350,15350,15350,15340,43
|
|
20241004,144100,1153164130,15350,15350,15350,15340,57
|
|
20241004,144000,1152289460,15350,15340,15350,15340,27
|
|
20241004,143900,1151875130,15350,15350,15350,15340,60
|
|
20241004,143800,1150954180,15340,15350,15350,15340,23
|
|
20241004,143700,1150601260,15350,15340,15350,15340,20
|
|
20241004,143600,1150294430,15340,15330,15340,15330,50
|
|
20241004,143500,1149527440,15340,15340,15340,15340,1
|
|
20241004,143400,1149512100,15350,15340,15350,15340,18
|
|
20241004,143300,1149235950,15350,15330,15350,15330,33
|
|
20241004,143200,1148729760,15340,15340,15340,15340,57
|
|
20241004,143100,1147855380,15330,15340,15340,15330,77
|
|
20241004,143000,1146674350,15330,15340,15340,15330,174
|
|
20241004,142900,1144005800,15330,15330,15330,15330,22
|
|
20241004,142800,1143668540,15330,15330,15330,15330,11
|
|
20241004,142700,1143499910,15330,15350,15350,15330,330
|
|
20241004,142600,1138440690,15350,15340,15350,15330,102
|
|
20241004,142500,1136875420,15340,15320,15340,15320,457
|
|
20241004,142400,1129868260,15330,15330,15330,15330,26
|
|
20241004,142300,1129469680,15330,15330,15330,15330,11
|
|
20241004,142200,1129301050,15330,15340,15340,15330,236
|
|
20241004,142100,1125680930,15340,15340,15340,15330,919
|
|
20241004,142000,1111590590,15340,15340,15340,15330,57
|
|
20241004,141900,1110716340,15330,15320,15330,15320,37
|
|
20241004,141800,1110149230,15340,15340,15340,15320,65
|
|
20241004,141700,1109152390,15320,15320,15320,15320,11
|
|
20241004,141600,1108983870,15320,15320,15320,15320,0
|
|
20241004,141500,1108983870,15320,15340,15340,15320,61
|
|
20241004,141400,1108048390,15310,15340,15340,15310,23
|
|
20241004,141300,1107695900,15340,15320,15340,15300,107
|
|
20241004,141200,1106056570,15300,15300,15300,15300,12
|
|
20241004,141100,1105872970,15300,15310,15310,15300,27
|
|
20241004,141000,1105459660,15310,15320,15320,15310,23
|
|
20241004,140900,1105107400,15340,15310,15340,15310,27
|
|
20241004,140800,1104693670,15340,15340,15340,15340,2
|
|
20241004,140700,1104662990,15330,15310,15330,15310,43
|
|
20241004,140600,1104004050,15300,15300,15300,15300,14
|
|
20241004,140500,1103789850,15320,15310,15320,15310,402
|
|
20241004,140400,1097631310,15310,15310,15310,15290,150
|
|
20241004,140300,1095336440,15310,15310,15310,15310,33
|
|
20241004,140200,1094831210,15330,15310,15330,15310,78
|
|
20241004,140100,1093635940,15310,15310,15310,15310,0
|
|
20241004,140000,1093635940,15310,15330,15330,15300,1532
|
|
20241004,135900,1070189920,15330,15340,15340,15330,312
|
|
20241004,135800,1065403960,15330,15320,15330,15320,173
|
|
20241004,135700,1062752160,15320,15320,15320,15320,11
|
|
20241004,135600,1062583640,15330,15320,15330,15320,43
|
|
20241004,135500,1061924780,15320,15320,15320,15310,43
|
|
20241004,135400,1061266090,15310,15320,15320,15310,35
|
|
20241004,135300,1060730140,15320,15310,15320,15310,13
|
|
20241004,135200,1060530990,15310,15310,15310,15310,29
|
|
20241004,135100,1060087000,15310,15310,15310,15310,1
|
|
20241004,135000,1060071690,15320,15310,15320,15310,70
|
|
20241004,134900,1058999960,15310,15310,15310,15310,12
|
|
20241004,134800,1058816240,15310,15310,15310,15310,0
|
|
20241004,134700,1058816240,15310,15300,15310,15300,11
|
|
20241004,134600,1058647870,15300,15300,15300,15300,30
|
|
20241004,134500,1058188870,15300,15300,15300,15300,0
|
|
20241004,134400,1058188870,15300,15300,15300,15300,0
|
|
20241004,134300,1058188870,15300,15300,15300,15300,0
|
|
20241004,134200,1058188870,15300,15300,15300,15300,102
|
|
20241004,134100,1056628270,15320,15320,15320,15320,0
|
|
20241004,134000,1056628270,15320,15320,15320,15320,27
|
|
20241004,133900,1056214630,15320,15310,15320,15310,45
|
|
20241004,133800,1055525630,15310,15310,15310,15310,57
|
|
20241004,133700,1054652960,15320,15320,15320,15320,0
|
|
20241004,133600,1054652960,15320,15320,15320,15320,0
|
|
20241004,133500,1054652960,15320,15320,15320,15320,0
|
|
20241004,133400,1054652960,15320,15320,15320,15320,3
|
|
20241004,133300,1054607000,15300,15300,15300,15300,1
|
|
20241004,133200,1054591700,15320,15320,15320,15320,0
|
|
20241004,133100,1054591700,15320,15320,15320,15320,7
|
|
20241004,133000,1054484460,15320,15310,15320,15310,28
|
|
20241004,132900,1054055760,15320,15320,15320,15320,0
|
|
20241004,132800,1054055760,15320,15320,15320,15320,0
|
|
20241004,132700,1054055760,15320,15320,15320,15320,0
|
|
20241004,132600,1054055760,15320,15320,15320,15320,0
|
|
20241004,132500,1054055760,15320,15320,15320,15320,0
|
|
20241004,132400,1054055760,15320,15320,15320,15320,25
|
|
20241004,132300,1053672760,15320,15310,15320,15300,41
|
|
20241004,132200,1053045050,15310,15310,15310,15310,19
|
|
20241004,132100,1052754160,15300,15310,15310,15300,74
|
|
20241004,132000,1051621450,15310,15310,15310,15310,2
|
|
20241004,131900,1051590830,15310,15310,15310,15310,0
|
|
20241004,131800,1051590830,15310,15310,15310,15310,8
|
|
20241004,131700,1051468350,15310,15310,15310,15310,6
|
|
20241004,131600,1051376490,15300,15310,15310,15300,51
|
|
20241004,131500,1050596180,15310,15310,15310,15310,0
|
|
20241004,131400,1050596180,15310,15320,15330,15310,1692
|
|
20241004,131300,1024688470,15330,15330,15330,15330,0
|
|
20241004,131200,1024688470,15330,15330,15330,15330,72
|
|
20241004,131100,1023584710,15330,15330,15330,15330,111
|
|
20241004,131000,1021883080,15330,15330,15330,15330,7
|
|
20241004,130900,1021775770,15330,15330,15330,15330,57
|
|
20241004,130800,1020901960,15330,15330,15330,15330,12
|
|
20241004,130700,1020718000,15330,15330,15330,15330,1
|
|
20241004,130600,1020702670,15310,15310,15330,15310,577
|
|
20241004,130500,1011867610,15310,15310,15310,15310,0
|
|
20241004,130400,1011867610,15310,15310,15310,15310,65
|
|
20241004,130300,1010872460,15310,15310,15310,15310,18
|
|
20241004,130200,1010596880,15310,15310,15310,15310,0
|
|
20241004,130100,1010596880,15310,15310,15310,15310,59
|
|
20241004,130000,1009693590,15310,15300,15310,15300,35
|
|
20241004,125900,1009157970,15310,15310,15310,15310,10
|
|
20241004,125800,1009004870,15310,15300,15310,15300,40
|
|
20241004,125700,1008392650,15310,15310,15310,15310,37
|
|
20241004,125600,1007826180,15310,15310,15310,15310,22
|
|
20241004,125500,1007489360,15310,15310,15310,15310,18
|
|
20241004,125400,1007213780,15310,15310,15310,15310,42
|
|
20241004,125300,1006570760,15310,15310,15310,15310,0
|
|
20241004,125200,1006570760,15310,15310,15310,15310,0
|
|
20241004,125100,1006570760,15310,15310,15310,15310,0
|
|
20241004,125000,1006570760,15310,15310,15310,15310,7
|
|
20241004,124900,1006463590,15310,15310,15310,15310,0
|
|
20241004,124800,1006463590,15310,15310,15310,15310,1
|
|
20241004,124700,1006448280,15310,15310,15310,15310,0
|
|
20241004,124600,1006448280,15310,15310,15310,15310,13
|
|
20241004,124500,1006249250,15310,15290,15310,15290,19
|
|
20241004,124400,1005958620,15300,15300,15300,15300,16
|
|
20241004,124300,1005713820,15310,15310,15310,15310,0
|
|
20241004,124200,1005713820,15310,15310,15310,15310,0
|
|
20241004,124100,1005713820,15310,15310,15310,15310,3
|
|
20241004,124000,1005667890,15320,15320,15320,15320,0
|
|
20241004,123900,1005667890,15320,15320,15320,15320,0
|
|
20241004,123800,1005667890,15320,15320,15320,15320,47
|
|
20241004,123700,1004947850,15320,15320,15320,15320,0
|
|
20241004,123600,1004947850,15320,15320,15320,15320,0
|
|
20241004,123500,1004947850,15320,15320,15320,15320,30
|
|
20241004,123400,1004488250,15320,15320,15320,15320,0
|
|
20241004,123300,1004488250,15320,15320,15320,15320,3
|
|
20241004,123200,1004442290,15310,15310,15310,15310,0
|
|
20241004,123100,1004442290,15310,15300,15320,15300,71
|
|
20241004,123000,1003355620,15300,15300,15300,15300,158
|
|
20241004,122900,1000938220,15310,15310,15310,15310,14
|
|
20241004,122800,1000723880,15320,15320,15320,15320,0
|
|
20241004,122700,1000723880,15320,15320,15320,15320,0
|
|
20241004,122600,1000723880,15320,15320,15320,15320,0
|
|
20241004,122500,1000723880,15320,15320,15320,15320,20
|
|
20241004,122400,1000417480,15320,15320,15320,15320,51
|
|
20241004,122300,999636160,15320,15320,15320,15320,21
|
|
20241004,122200,999314440,15320,15320,15320,15320,18
|
|
20241004,122100,999038680,15320,15320,15320,15310,36
|
|
20241004,122000,998487380,15320,15320,15320,15320,3
|
|
20241004,121900,998441420,15310,15310,15310,15310,0
|
|
20241004,121800,998441420,15310,15310,15310,15310,813
|
|
20241004,121700,985994390,15300,15300,15300,15300,0
|
|
20241004,121600,985994390,15300,15300,15300,15300,0
|
|
20241004,121500,985994390,15300,15300,15300,15300,0
|
|
20241004,121400,985994390,15300,15320,15330,15300,837
|
|
20241004,121300,973187390,15290,15310,15310,15290,214
|
|
20241004,121200,969913420,15300,15300,15300,15300,1
|
|
20241004,121100,969898120,15300,15300,15300,15300,0
|
|
20241004,121000,969898120,15300,15300,15300,15300,12
|
|
20241004,120900,969714520,15300,15300,15300,15300,225
|
|
20241004,120800,966272020,15300,15300,15300,15300,27
|
|
20241004,120700,965858920,15310,15310,15310,15310,0
|
|
20241004,120600,965858920,15310,15310,15310,15310,0
|
|
20241004,120500,965858920,15310,15310,15310,15310,1
|
|
20241004,120400,965843610,15310,15310,15310,15310,0
|
|
20241004,120300,965843610,15310,15310,15310,15310,0
|
|
20241004,120200,965843610,15310,15310,15310,15310,29
|
|
20241004,120100,965399620,15300,15300,15300,15300,0
|
|
20241004,120000,965399620,15300,15330,15330,15300,1605
|
|
20241004,115900,940836880,15330,15340,15340,15330,45
|
|
20241004,115800,940146910,15330,15340,15340,15330,34
|
|
20241004,115700,939625500,15340,15340,15340,15330,36
|
|
20241004,115600,939073360,15340,15340,15340,15330,52
|
|
20241004,115500,938275760,15340,15320,15340,15320,29
|
|
20241004,115400,937831020,15340,15340,15340,15330,41
|
|
20241004,115300,937202130,15340,15330,15340,15330,140
|
|
20241004,115200,935055690,15330,15320,15330,15320,56
|
|
20241004,115100,934197290,15330,15320,15330,15320,102
|
|
20241004,115000,932634200,15320,15320,15330,15320,51
|
|
20241004,114900,931852760,15330,15320,15330,15320,11
|
|
20241004,114800,931684210,15320,15330,15330,15320,12
|
|
20241004,114700,931500270,15330,15330,15330,15330,409
|
|
20241004,114600,925230300,15330,15330,15330,15330,7
|
|
20241004,114500,925122990,15330,15310,15330,15310,642
|
|
20241004,114400,915282030,15310,15310,15310,15310,13
|
|
20241004,114300,915083000,15310,15310,15310,15310,7
|
|
20241004,114200,914975830,15310,15310,15310,15310,8
|
|
20241004,114100,914853350,15310,15310,15310,15310,11
|
|
20241004,114000,914684940,15310,15310,15310,15310,3
|
|
20241004,113900,914639010,15310,15320,15320,15310,32
|
|
20241004,113800,914148950,15310,15310,15320,15300,163
|
|
20241004,113700,911653250,15320,15330,15330,15320,241
|
|
20241004,113600,907958740,15330,15330,15330,15330,7
|
|
20241004,113500,907851430,15330,15330,15330,15330,29
|
|
20241004,113400,907406860,15330,15330,15330,15330,8
|
|
20241004,113300,907284220,15330,15330,15330,15330,307
|
|
20241004,113200,902577910,15330,15330,15330,15330,8
|
|
20241004,113100,902455270,15330,15330,15330,15330,203
|
|
20241004,113000,899343280,15330,15330,15330,15330,7
|
|
20241004,112900,899235970,15330,15330,15330,15330,8
|
|
20241004,112800,899113330,15330,15320,15340,15320,368
|
|
20241004,112700,893471500,15320,15320,15320,15320,7
|
|
20241004,112600,893364260,15320,15310,15320,15310,80
|
|
20241004,112500,892139370,15320,15320,15320,15320,5
|
|
20241004,112400,892062770,15320,15320,15320,15320,7
|
|
20241004,112300,891955530,15320,15320,15320,15320,33
|
|
20241004,112200,891449970,15320,15320,15320,15320,30
|
|
20241004,112100,890990370,15300,15300,15300,15300,26
|
|
20241004,112000,890592570,15300,15300,15300,15300,2
|
|
20241004,111900,890561970,15330,15330,15330,15330,0
|
|
20241004,111800,890561970,15330,15330,15330,15330,0
|
|
20241004,111700,890561970,15330,15330,15330,15330,0
|
|
20241004,111600,890561970,15330,15320,15330,15320,126
|
|
20241004,111500,888630680,15300,15300,15300,15300,7
|
|
20241004,111400,888523580,15330,15330,15330,15330,0
|
|
20241004,111300,888523580,15330,15330,15330,15330,0
|
|
20241004,111200,888523580,15330,15330,15330,15330,0
|
|
20241004,111100,888523580,15330,15330,15330,15330,10
|
|
20241004,111000,888370280,15320,15300,15320,15300,451
|
|
20241004,110900,881465370,15310,15300,15310,15300,26
|
|
20241004,110800,881067560,15320,15320,15320,15320,0
|
|
20241004,110700,881067560,15320,15320,15320,15320,1
|
|
20241004,110600,881052240,15320,15330,15330,15320,159
|
|
20241004,110500,878614780,15330,15330,15330,15330,0
|
|
20241004,110400,878614780,15330,15330,15330,15330,1
|
|
20241004,110300,878599450,15340,15340,15340,15330,128
|
|
20241004,110200,876636200,15330,15330,15330,15330,1
|
|
20241004,110100,876620870,15330,15330,15330,15330,4
|
|
20241004,110000,876559550,15330,15340,15340,15330,26
|
|
20241004,105900,876160960,15330,15340,15340,15330,2
|
|
20241004,105800,876130290,15330,15330,15330,15330,5
|
|
20241004,105700,876053640,15340,15340,15340,15340,0
|
|
20241004,105600,876053640,15340,15340,15340,15340,5
|
|
20241004,105500,875976940,15340,15350,15350,15340,2
|
|
20241004,105400,875946250,15340,15340,15340,15340,5
|
|
20241004,105300,875869550,15340,15340,15340,15340,75
|
|
20241004,105200,874719050,15340,15340,15340,15340,6
|
|
20241004,105100,874627010,15350,15350,15350,15350,0
|
|
20241004,105000,874627010,15350,15350,15350,15350,0
|
|
20241004,104900,874627010,15350,15350,15350,15350,0
|
|
20241004,104800,874627010,15350,15350,15350,15350,25
|
|
20241004,104700,874243260,15350,15320,15350,15320,2478
|
|
20241004,104600,836252120,15310,15310,15310,15310,0
|
|
20241004,104500,836252120,15310,15310,15310,15310,0
|
|
20241004,104400,836252120,15310,15310,15310,15310,0
|
|
20241004,104300,836252120,15310,15310,15310,15310,0
|
|
20241004,104200,836252120,15310,15310,15310,15310,138
|
|
20241004,104100,834139340,15310,15310,15310,15310,0
|
|
20241004,104000,834139340,15310,15290,15310,15280,10007
|
|
20241004,103900,681034960,15270,15270,15270,15270,0
|
|
20241004,103800,681034960,15270,15270,15270,15270,1
|
|
20241004,103700,681019690,15290,15290,15290,15290,89
|
|
20241004,103600,679658880,15280,15280,15280,15280,95
|
|
20241004,103500,678207280,15270,15270,15270,15270,453
|
|
20241004,103400,671289970,15260,15260,15260,15260,86
|
|
20241004,103300,669977610,15260,15270,15270,15260,1024
|
|
20241004,103200,654351130,15270,15270,15270,15270,20
|
|
20241004,103100,654045730,15270,15260,15270,15260,340
|
|
20241004,103000,648857030,15260,15290,15290,15260,1296
|
|
20241004,102900,629046920,15290,15290,15290,15290,37
|
|
20241004,102800,628481190,15290,15290,15290,15290,22
|
|
20241004,102700,628144810,15290,15290,15290,15290,51
|
|
20241004,102600,627365020,15290,15290,15290,15290,20
|
|
20241004,102500,627059220,15300,15300,15300,15300,230
|
|
20241004,102400,623540220,15300,15300,15300,15300,507
|
|
20241004,102300,615783120,15300,15300,15310,15300,524
|
|
20241004,102200,607765910,15290,15290,15290,15290,18
|
|
20241004,102100,607490690,15290,15290,15290,15290,0
|
|
20241004,102000,607490690,15290,15290,15290,15290,49
|
|
20241004,101900,606741480,15300,15300,15300,15300,1306
|
|
20241004,101800,586759680,15300,15300,15300,15300,0
|
|
20241004,101700,586759680,15300,15280,15300,15280,93
|
|
20241004,101600,585337230,15280,15280,15280,15280,1
|
|
20241004,101500,585321950,15310,15310,15310,15310,0
|
|
20241004,101400,585321950,15310,15310,15310,15310,0
|
|
20241004,101300,585321950,15310,15310,15310,15310,73
|
|
20241004,101200,584204320,15310,15310,15310,15310,1
|
|
20241004,101100,584189010,15310,15290,15310,15290,375
|
|
20241004,101000,578454750,15290,15280,15290,15280,35
|
|
20241004,100900,577919720,15280,15280,15280,15280,12
|
|
20241004,100800,577736360,15280,15280,15280,15280,32
|
|
20241004,100700,577247400,15280,15280,15280,15280,26
|
|
20241004,100600,576850120,15290,15290,15290,15290,0
|
|
20241004,100500,576850120,15290,15290,15290,15290,18
|
|
20241004,100400,576574900,15290,15290,15290,15290,6
|
|
20241004,100300,576483160,15300,15300,15300,15300,42
|
|
20241004,100200,575840560,15300,15300,15300,15300,5
|
|
20241004,100100,575764060,15300,15300,15300,15300,32
|
|
20241004,100000,575274460,15300,15300,15300,15300,45
|
|
20241004,095900,574585960,15310,15310,15310,15310,0
|
|
20241004,095800,574585960,15310,15300,15310,15300,2
|
|
20241004,095700,574555350,15300,15300,15300,15300,10
|
|
20241004,095600,574402350,15300,15300,15300,15300,189
|
|
20241004,095500,571510650,15290,15290,15290,15290,30
|
|
20241004,095400,571051950,15290,15290,15290,15290,108
|
|
20241004,095300,569400630,15290,15290,15290,15290,30
|
|
20241004,095200,568941930,15290,15290,15290,15290,5
|
|
20241004,095100,568865480,15290,15290,15290,15290,25
|
|
20241004,095000,568483230,15300,15300,15300,15300,11
|
|
20241004,094900,568314930,15300,15300,15300,15300,20
|
|
20241004,094800,568008930,15300,15300,15300,15300,26
|
|
20241004,094700,567611130,15300,15300,15300,15300,0
|
|
20241004,094600,567611130,15300,15300,15300,15300,0
|
|
20241004,094500,567611130,15300,15300,15300,15300,26
|
|
20241004,094400,567213330,15310,15310,15310,15300,360
|
|
20241004,094300,561705030,15310,15310,15310,15310,1
|
|
20241004,094200,561689720,15340,15340,15340,15340,0
|
|
20241004,094100,561689720,15340,15340,15340,15340,0
|
|
20241004,094000,561689720,15340,15350,15350,15340,600
|
|
20241004,093900,552479730,15340,15310,15340,15310,1230
|
|
20241004,093800,533619670,15300,15270,15300,15270,354
|
|
20241004,093700,528207930,15270,15300,15300,15270,381
|
|
20241004,093600,522383200,15300,15310,15310,15300,732
|
|
20241004,093500,511178200,15320,15330,15330,15320,101
|
|
20241004,093400,509630870,15340,15340,15340,15340,0
|
|
20241004,093300,509630870,15340,15340,15340,15320,398
|
|
20241004,093200,503527550,15340,15340,15340,15340,53
|
|
20241004,093100,502714530,15340,15340,15340,15340,205
|
|
20241004,093000,499569830,15340,15360,15360,15340,73
|
|
20241004,092900,498448570,15360,15390,15390,15360,1349
|
|
20241004,092800,477688730,15400,15380,15400,15380,254
|
|
20241004,092700,473780840,15390,15390,15390,15380,483
|
|
20241004,092600,466351330,15390,15380,15400,15380,759
|
|
20241004,092500,454667840,15390,15440,15440,15360,287
|
|
20241004,092400,450253240,15370,15340,15440,15340,2557
|
|
20241004,092300,410896160,15340,15300,15370,15300,6019
|
|
20241004,092200,318571310,15300,15290,15300,15290,203
|
|
20241004,092100,315465430,15290,15270,15290,15270,8
|
|
20241004,092000,315343170,15290,15290,15290,15250,71
|
|
20241004,091900,314258460,15300,15290,15300,15270,18
|
|
20241004,091800,313983110,15290,15280,15330,15250,3370
|
|
20241004,091700,262407700,15270,15260,15270,15260,804
|
|
20241004,091600,250138190,15250,15260,15260,15250,1110
|
|
20241004,091500,233200620,15270,15270,15270,15260,602
|
|
20241004,091400,224008540,15260,15270,15280,15260,32
|
|
20241004,091300,223520010,15290,15270,15290,15270,15
|
|
20241004,091200,223290860,15260,15290,15290,15260,328
|
|
20241004,091100,218277620,15300,15300,15310,15280,172
|
|
20241004,091000,215646540,15290,15270,15290,15270,146
|
|
20241004,090900,213415230,15240,15230,15280,15230,3123
|
|
20241004,090800,165764040,15230,15220,15230,15220,426
|
|
20241004,090700,159277530,15210,15240,15240,15210,105
|
|
20241004,090600,157680330,15210,15240,15240,15210,36
|
|
20241004,090500,157132170,15250,15200,15250,15200,924
|
|
20241004,090400,143042790,15240,15240,15240,15200,450
|
|
20241004,090300,136195910,15200,15190,15240,15180,1787
|
|
20241004,090200,109008370,15180,15180,15190,15180,401
|
|
20241004,090100,102921020,15180,15150,15180,15150,163
|
|
20241004,090000,100449320,15120,15210,15250,15120,6606
|