584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184100,2546538000,643000,643000,643000,643000,6
|
|
20241028,184000,2546538000,643000,643000,643000,643000,0
|
|
20241028,183900,2546538000,643000,643000,643000,643000,0
|
|
20241028,183800,2546538000,643000,643000,643000,643000,0
|
|
20241028,183700,2546538000,643000,643000,643000,643000,0
|
|
20241028,183600,2546538000,643000,643000,643000,643000,0
|
|
20241028,183500,2546538000,643000,643000,643000,643000,0
|
|
20241028,183400,2546538000,643000,643000,643000,643000,0
|
|
20241028,183300,2546538000,643000,643000,643000,643000,0
|
|
20241028,183200,2546538000,643000,643000,643000,643000,0
|
|
20241028,183100,2546538000,643000,643000,643000,643000,0
|
|
20241028,183000,2546538000,643000,643000,643000,643000,0
|
|
20241028,182900,2546538000,643000,643000,643000,643000,0
|
|
20241028,182800,2546538000,643000,643000,643000,643000,0
|
|
20241028,182700,2546538000,643000,643000,643000,643000,0
|
|
20241028,182600,2546538000,643000,643000,643000,643000,0
|
|
20241028,182500,2546538000,643000,643000,643000,643000,0
|
|
20241028,182400,2546538000,643000,643000,643000,643000,0
|
|
20241028,182300,2546538000,643000,643000,643000,643000,0
|
|
20241028,182200,2546538000,643000,643000,643000,643000,0
|
|
20241028,182100,2546538000,643000,643000,643000,643000,0
|
|
20241028,182000,2546538000,643000,643000,643000,643000,0
|
|
20241028,181900,2546538000,643000,643000,643000,643000,0
|
|
20241028,181800,2546538000,643000,643000,643000,643000,0
|
|
20241028,181700,2546538000,643000,643000,643000,643000,0
|
|
20241028,181600,2546538000,643000,643000,643000,643000,0
|
|
20241028,181500,2546538000,643000,643000,643000,643000,0
|
|
20241028,181400,2546538000,643000,643000,643000,643000,0
|
|
20241028,181300,2546538000,643000,643000,643000,643000,0
|
|
20241028,181200,2546538000,643000,643000,643000,643000,0
|
|
20241028,181100,2546538000,643000,643000,643000,643000,6
|
|
20241028,181000,2546538000,643000,643000,643000,643000,0
|
|
20241028,180900,2546538000,643000,643000,643000,643000,0
|
|
20241028,180800,2546538000,643000,643000,643000,643000,0
|
|
20241028,180700,2546538000,643000,643000,643000,643000,0
|
|
20241028,180600,2546538000,643000,643000,643000,643000,0
|
|
20241028,180500,2546538000,643000,643000,643000,643000,0
|
|
20241028,180400,2546538000,643000,643000,643000,643000,0
|
|
20241028,180300,2546538000,643000,643000,643000,643000,0
|
|
20241028,180200,2546538000,643000,643000,643000,643000,0
|
|
20241028,180100,2546538000,643000,643000,643000,643000,0
|
|
20241028,180000,2546538000,643000,643000,643000,643000,0
|
|
20241028,175900,2546538000,643000,643000,643000,643000,0
|
|
20241028,175800,2546538000,643000,643000,643000,643000,0
|
|
20241028,175700,2546538000,643000,643000,643000,643000,0
|
|
20241028,175600,2546538000,643000,643000,643000,643000,0
|
|
20241028,175500,2546538000,643000,643000,643000,643000,0
|
|
20241028,175400,2546538000,643000,643000,643000,643000,0
|
|
20241028,175300,2546538000,643000,643000,643000,643000,0
|
|
20241028,175200,2546538000,643000,643000,643000,643000,0
|
|
20241028,175100,2546538000,643000,643000,643000,643000,0
|
|
20241028,175000,2546538000,643000,643000,643000,643000,0
|
|
20241028,174900,2546538000,643000,643000,643000,643000,0
|
|
20241028,174800,2546538000,643000,643000,643000,643000,0
|
|
20241028,174700,2546538000,643000,643000,643000,643000,0
|
|
20241028,174600,2546538000,643000,643000,643000,643000,0
|
|
20241028,174500,2546538000,643000,643000,643000,643000,0
|
|
20241028,174400,2546538000,643000,643000,643000,643000,0
|
|
20241028,174300,2546538000,643000,643000,643000,643000,0
|
|
20241028,174200,2546538000,643000,643000,643000,643000,0
|
|
20241028,174100,2546538000,643000,643000,643000,643000,6
|
|
20241028,174000,2546538000,643000,643000,643000,643000,0
|
|
20241028,173900,2546538000,643000,643000,643000,643000,0
|
|
20241028,173800,2546538000,643000,643000,643000,643000,0
|
|
20241028,173700,2546538000,643000,643000,643000,643000,0
|
|
20241028,173600,2546538000,643000,643000,643000,643000,0
|
|
20241028,173500,2546538000,643000,643000,643000,643000,0
|
|
20241028,173400,2546538000,643000,643000,643000,643000,0
|
|
20241028,173300,2546538000,643000,643000,643000,643000,0
|
|
20241028,173200,2546538000,643000,643000,643000,643000,0
|
|
20241028,173100,2546538000,643000,643000,643000,643000,0
|
|
20241028,173000,2546538000,643000,643000,643000,643000,0
|
|
20241028,172900,2546538000,643000,643000,643000,643000,0
|
|
20241028,172800,2546538000,643000,643000,643000,643000,0
|
|
20241028,172700,2546538000,643000,643000,643000,643000,0
|
|
20241028,172600,2546538000,643000,643000,643000,643000,0
|
|
20241028,172500,2546538000,643000,643000,643000,643000,0
|
|
20241028,172400,2546538000,643000,643000,643000,643000,0
|
|
20241028,172300,2546538000,643000,643000,643000,643000,0
|
|
20241028,172200,2546538000,643000,643000,643000,643000,0
|
|
20241028,172100,2546538000,643000,643000,643000,643000,0
|
|
20241028,172000,2546538000,643000,643000,643000,643000,0
|
|
20241028,171900,2546538000,643000,643000,643000,643000,0
|
|
20241028,171800,2546538000,643000,643000,643000,643000,0
|
|
20241028,171700,2546538000,643000,643000,643000,643000,0
|
|
20241028,171600,2546538000,643000,643000,643000,643000,0
|
|
20241028,171500,2546538000,643000,643000,643000,643000,0
|
|
20241028,171400,2546538000,643000,643000,643000,643000,0
|
|
20241028,171300,2546538000,643000,643000,643000,643000,0
|
|
20241028,171200,2546538000,643000,643000,643000,643000,0
|
|
20241028,171100,2546538000,643000,643000,643000,643000,6
|
|
20241028,171000,2546538000,643000,643000,643000,643000,0
|
|
20241028,170900,2546538000,643000,643000,643000,643000,0
|
|
20241028,170800,2546538000,643000,643000,643000,643000,0
|
|
20241028,170700,2546538000,643000,643000,643000,643000,0
|
|
20241028,170600,2546538000,643000,643000,643000,643000,0
|
|
20241028,170500,2546538000,643000,643000,643000,643000,0
|
|
20241028,170400,2546538000,643000,643000,643000,643000,0
|
|
20241028,170300,2546538000,643000,643000,643000,643000,0
|
|
20241028,170200,2546538000,643000,643000,643000,643000,0
|
|
20241028,170100,2546538000,643000,643000,643000,643000,0
|
|
20241028,170000,2546538000,643000,643000,643000,643000,0
|
|
20241028,165900,2546538000,643000,643000,643000,643000,0
|
|
20241028,165800,2546538000,643000,643000,643000,643000,0
|
|
20241028,165700,2546538000,643000,643000,643000,643000,0
|
|
20241028,165600,2546538000,643000,643000,643000,643000,0
|
|
20241028,165500,2546538000,643000,643000,643000,643000,0
|
|
20241028,165400,2546538000,643000,643000,643000,643000,0
|
|
20241028,165300,2546538000,643000,643000,643000,643000,0
|
|
20241028,165200,2546538000,643000,643000,643000,643000,0
|
|
20241028,165100,2546538000,643000,643000,643000,643000,0
|
|
20241028,165000,2546538000,643000,643000,643000,643000,0
|
|
20241028,164900,2546538000,643000,643000,643000,643000,0
|
|
20241028,164800,2546538000,643000,643000,643000,643000,0
|
|
20241028,164700,2546538000,643000,643000,643000,643000,0
|
|
20241028,164600,2546538000,643000,643000,643000,643000,0
|
|
20241028,164500,2546538000,643000,643000,643000,643000,0
|
|
20241028,164400,2546538000,643000,643000,643000,643000,0
|
|
20241028,164300,2546538000,643000,643000,643000,643000,0
|
|
20241028,164200,2546538000,643000,643000,643000,643000,0
|
|
20241028,164100,2546538000,643000,643000,643000,643000,6
|
|
20241028,164000,2546538000,643000,643000,643000,643000,0
|
|
20241028,163900,2546538000,643000,643000,643000,643000,0
|
|
20241028,163800,2546538000,643000,643000,643000,643000,0
|
|
20241028,163700,2546538000,643000,643000,643000,643000,0
|
|
20241028,163600,2546538000,643000,643000,643000,643000,0
|
|
20241028,163500,2546538000,643000,643000,643000,643000,0
|
|
20241028,163400,2546538000,643000,643000,643000,643000,0
|
|
20241028,163300,2546538000,643000,643000,643000,643000,0
|
|
20241028,163200,2546538000,643000,643000,643000,643000,0
|
|
20241028,163100,2546538000,643000,643000,643000,643000,0
|
|
20241028,163000,2546538000,643000,643000,643000,643000,0
|
|
20241028,162900,2546538000,643000,643000,643000,643000,0
|
|
20241028,162800,2546538000,643000,643000,643000,643000,0
|
|
20241028,162700,2546538000,643000,643000,643000,643000,0
|
|
20241028,162600,2546538000,643000,643000,643000,643000,0
|
|
20241028,162500,2546538000,643000,643000,643000,643000,0
|
|
20241028,162400,2546538000,643000,643000,643000,643000,0
|
|
20241028,162300,2546538000,643000,643000,643000,643000,0
|
|
20241028,162200,2546538000,643000,643000,643000,643000,0
|
|
20241028,162100,2546538000,643000,643000,643000,643000,0
|
|
20241028,162000,2546538000,643000,643000,643000,643000,0
|
|
20241028,161900,2546538000,643000,643000,643000,643000,0
|
|
20241028,161800,2546538000,643000,643000,643000,643000,0
|
|
20241028,161700,2546538000,643000,643000,643000,643000,0
|
|
20241028,161600,2546538000,643000,643000,643000,643000,0
|
|
20241028,161500,2546538000,643000,643000,643000,643000,0
|
|
20241028,161400,2546538000,643000,643000,643000,643000,0
|
|
20241028,161300,2546538000,643000,643000,643000,643000,0
|
|
20241028,161200,2546538000,643000,643000,643000,643000,0
|
|
20241028,161100,2546538000,643000,643000,643000,643000,6
|
|
20241028,161000,2546538000,643000,643000,643000,643000,0
|
|
20241028,160900,2546538000,643000,643000,643000,643000,0
|
|
20241028,160800,2546538000,643000,643000,643000,643000,0
|
|
20241028,160700,2546538000,643000,643000,643000,643000,0
|
|
20241028,160600,2546538000,643000,643000,643000,643000,0
|
|
20241028,160500,2546538000,643000,643000,643000,643000,0
|
|
20241028,160400,2546538000,643000,643000,643000,643000,0
|
|
20241028,160300,2546538000,643000,643000,643000,643000,0
|
|
20241028,160200,2546538000,643000,643000,643000,643000,0
|
|
20241028,160100,2546538000,643000,643000,643000,643000,0
|
|
20241028,160000,2546538000,643000,643000,643000,643000,0
|
|
20241028,155900,2546538000,643000,643000,643000,643000,0
|
|
20241028,155800,2546538000,643000,643000,643000,643000,0
|
|
20241028,155700,2546538000,643000,643000,643000,643000,0
|
|
20241028,155600,2546538000,643000,643000,643000,643000,0
|
|
20241028,155500,2546538000,643000,643000,643000,643000,0
|
|
20241028,155400,2546538000,643000,643000,643000,643000,0
|
|
20241028,155300,2546538000,643000,643000,643000,643000,0
|
|
20241028,155200,2546538000,643000,643000,643000,643000,0
|
|
20241028,155100,2546538000,643000,643000,643000,643000,0
|
|
20241028,155000,2546538000,643000,643000,643000,643000,0
|
|
20241028,154900,2546538000,643000,643000,643000,643000,0
|
|
20241028,154800,2546538000,643000,643000,643000,643000,0
|
|
20241028,154700,2546538000,643000,643000,643000,643000,0
|
|
20241028,154600,2546538000,643000,643000,643000,643000,0
|
|
20241028,154500,2546538000,643000,643000,643000,643000,0
|
|
20241028,154400,2546538000,643000,643000,643000,643000,0
|
|
20241028,154300,2546538000,643000,643000,643000,643000,0
|
|
20241028,154200,2546538000,643000,643000,643000,643000,0
|
|
20241028,154100,2546538000,643000,643000,643000,643000,6
|
|
20241028,154000,2546538000,643000,643000,643000,643000,0
|
|
20241028,153900,2546538000,643000,643000,643000,643000,0
|
|
20241028,153800,2546538000,643000,643000,643000,643000,0
|
|
20241028,153700,2546538000,643000,643000,643000,643000,0
|
|
20241028,153600,2546538000,643000,643000,643000,643000,0
|
|
20241028,153500,2546538000,643000,643000,643000,643000,0
|
|
20241028,153400,2546538000,643000,643000,643000,643000,0
|
|
20241028,153300,2546538000,643000,643000,643000,643000,0
|
|
20241028,153200,2546538000,643000,643000,643000,643000,0
|
|
20241028,153100,2546538000,643000,643000,643000,643000,0
|
|
20241028,153000,2546538000,643000,643000,643000,643000,6
|
|
20241028,152900,2542680000,643000,643000,643000,643000,0
|
|
20241028,152800,2542680000,643000,643000,643000,643000,0
|
|
20241028,152700,2542680000,643000,643000,643000,643000,0
|
|
20241028,152600,2542680000,643000,643000,643000,643000,0
|
|
20241028,152500,2542680000,643000,643000,643000,643000,0
|
|
20241028,152400,2542680000,643000,643000,643000,643000,0
|
|
20241028,152300,2542680000,643000,643000,643000,643000,0
|
|
20241028,152200,2542680000,643000,643000,643000,643000,0
|
|
20241028,152100,2542680000,643000,643000,643000,643000,0
|
|
20241028,152000,2542680000,643000,643000,643000,643000,0
|
|
20241028,151900,2542680000,643000,640000,644000,640000,11
|
|
20241028,151800,2535624000,638000,639000,639000,638000,12
|
|
20241028,151700,2527958000,641000,642000,642000,640000,67
|
|
20241028,151600,2485014000,643000,643000,643000,643000,2
|
|
20241028,151500,2483728000,643000,643000,643000,643000,2
|
|
20241028,151400,2482442000,643000,643000,643000,643000,34
|
|
20241028,151300,2460580000,643000,643000,643000,643000,0
|
|
20241028,151200,2460580000,643000,643000,643000,643000,0
|
|
20241028,151100,2460580000,643000,643000,643000,643000,5
|
|
20241028,151000,2457365000,644000,643000,644000,643000,3
|
|
20241028,150900,2455434000,643000,643000,643000,643000,0
|
|
20241028,150800,2455434000,643000,643000,643000,643000,15
|
|
20241028,150700,2445789000,643000,642000,643000,642000,4
|
|
20241028,150600,2443220000,643000,643000,643000,643000,0
|
|
20241028,150500,2443220000,643000,643000,643000,643000,2
|
|
20241028,150400,2441934000,642000,642000,642000,642000,5
|
|
20241028,150300,2438724000,642000,642000,642000,642000,6
|
|
20241028,150200,2434872000,642000,642000,642000,642000,12
|
|
20241028,150100,2427168000,643000,646000,646000,643000,5
|
|
20241028,150000,2423946000,646000,646000,646000,646000,1
|
|
20241028,145900,2423300000,644000,644000,644000,644000,16
|
|
20241028,145800,2412996000,642000,643000,643000,642000,4
|
|
20241028,145700,2410425000,643000,643000,643000,643000,3
|
|
20241028,145600,2408496000,643000,643000,643000,643000,0
|
|
20241028,145500,2408496000,643000,643000,643000,643000,0
|
|
20241028,145400,2408496000,643000,644000,644000,643000,3
|
|
20241028,145300,2406566000,644000,644000,644000,644000,2
|
|
20241028,145200,2405278000,644000,644000,644000,644000,0
|
|
20241028,145100,2405278000,644000,644000,644000,644000,20
|
|
20241028,145000,2392398000,644000,644000,644000,643000,15
|
|
20241028,144900,2382748000,643000,643000,643000,643000,0
|
|
20241028,144800,2382748000,643000,644000,644000,643000,5
|
|
20241028,144700,2379530000,643000,643000,643000,643000,2
|
|
20241028,144600,2378244000,642000,642000,642000,642000,1
|
|
20241028,144500,2377602000,642000,643000,643000,642000,16
|
|
20241028,144400,2367327000,642000,642000,642000,642000,0
|
|
20241028,144300,2367327000,642000,642000,642000,642000,4
|
|
20241028,144200,2364759000,642000,644000,644000,642000,5
|
|
20241028,144100,2361545000,644000,644000,644000,644000,2
|
|
20241028,144000,2360257000,644000,645000,645000,644000,20
|
|
20241028,143900,2347374000,645000,645000,645000,645000,2
|
|
20241028,143800,2346084000,645000,648000,648000,645000,7
|
|
20241028,143700,2341560000,648000,645000,648000,645000,23
|
|
20241028,143600,2326665000,645000,645000,645000,644000,5
|
|
20241028,143500,2323442000,645000,645000,646000,645000,5
|
|
20241028,143400,2320216000,645000,645000,645000,645000,10
|
|
20241028,143300,2313766000,645000,645000,645000,645000,1
|
|
20241028,143200,2313121000,644000,645000,645000,644000,7
|
|
20241028,143100,2308611000,645000,645000,645000,645000,3
|
|
20241028,143000,2306676000,644000,645000,645000,644000,12
|
|
20241028,142900,2298939000,645000,646000,646000,645000,9
|
|
20241028,142800,2293132000,645000,645000,645000,645000,0
|
|
20241028,142700,2293132000,645000,645000,645000,645000,1
|
|
20241028,142600,2292487000,644000,644000,644000,644000,5
|
|
20241028,142500,2289267000,643000,643000,643000,643000,14
|
|
20241028,142400,2280265000,643000,644000,644000,643000,4
|
|
20241028,142300,2277691000,644000,644000,644000,644000,4
|
|
20241028,142200,2275115000,644000,645000,645000,644000,8
|
|
20241028,142100,2269956000,645000,645000,645000,645000,0
|
|
20241028,142000,2269956000,645000,644000,645000,644000,16
|
|
20241028,141900,2259642000,644000,642000,644000,642000,125
|
|
20241028,141800,2179270000,642000,642000,642000,642000,3
|
|
20241028,141700,2177344000,642000,642000,642000,642000,1
|
|
20241028,141600,2176702000,641000,641000,641000,641000,3
|
|
20241028,141500,2174779000,642000,642000,642000,642000,5
|
|
20241028,141400,2171569000,641000,642000,642000,641000,6
|
|
20241028,141300,2167721000,642000,642000,642000,642000,5
|
|
20241028,141200,2164511000,643000,643000,643000,643000,7
|
|
20241028,141100,2160010000,643000,643000,643000,643000,4
|
|
20241028,141000,2157438000,643000,643000,643000,643000,4
|
|
20241028,140900,2154866000,643000,643000,644000,643000,7
|
|
20241028,140800,2150364000,643000,643000,643000,642000,7
|
|
20241028,140700,2145866000,643000,643000,643000,643000,6
|
|
20241028,140600,2142008000,643000,642000,643000,642000,6
|
|
20241028,140500,2138155000,642000,642000,642000,642000,2
|
|
20241028,140400,2136871000,642000,642000,642000,642000,5
|
|
20241028,140300,2133661000,641000,641000,641000,641000,3
|
|
20241028,140200,2131738000,641000,641000,641000,641000,4
|
|
20241028,140100,2129174000,640000,640000,640000,640000,2
|
|
20241028,140000,2127894000,641000,641000,641000,641000,2
|
|
20241028,135900,2126612000,641000,642000,642000,641000,21
|
|
20241028,135800,2113145000,642000,642000,642000,642000,2
|
|
20241028,135700,2111861000,642000,641000,642000,640000,7
|
|
20241028,135600,2107372000,642000,642000,642000,642000,5
|
|
20241028,135500,2104162000,642000,642000,642000,642000,2
|
|
20241028,135400,2102878000,642000,641000,642000,641000,11
|
|
20241028,135300,2095826000,640000,640000,640000,640000,5
|
|
20241028,135200,2092626000,641000,641000,641000,641000,6
|
|
20241028,135100,2088780000,641000,640000,641000,640000,10
|
|
20241028,135000,2082372000,640000,639000,640000,639000,6
|
|
20241028,134900,2078535000,640000,640000,640000,640000,6
|
|
20241028,134800,2074695000,640000,641000,641000,640000,4
|
|
20241028,134700,2072132000,641000,640000,641000,640000,4
|
|
20241028,134600,2069569000,640000,641000,641000,640000,8
|
|
20241028,134500,2064446000,640000,640000,640000,640000,2
|
|
20241028,134400,2063166000,640000,640000,640000,640000,4
|
|
20241028,134300,2060606000,640000,640000,640000,640000,5
|
|
20241028,134200,2057406000,640000,640000,640000,640000,2
|
|
20241028,134100,2056126000,640000,639000,640000,639000,4
|
|
20241028,134000,2053569000,639000,639000,639000,639000,9
|
|
20241028,133900,2047818000,639000,641000,642000,639000,54
|
|
20241028,133800,2013235000,641000,641000,641000,641000,0
|
|
20241028,133700,2013235000,641000,641000,641000,641000,3
|
|
20241028,133600,2011312000,641000,641000,641000,641000,0
|
|
20241028,133500,2011312000,641000,641000,641000,641000,0
|
|
20241028,133400,2011312000,641000,641000,641000,641000,0
|
|
20241028,133300,2011312000,641000,641000,641000,641000,0
|
|
20241028,133200,2011312000,641000,641000,641000,641000,2
|
|
20241028,133100,2010030000,641000,641000,641000,641000,2
|
|
20241028,133000,2008748000,641000,641000,641000,641000,13
|
|
20241028,132900,2000415000,641000,641000,641000,641000,0
|
|
20241028,132800,2000415000,641000,641000,641000,641000,0
|
|
20241028,132700,2000415000,641000,642000,642000,641000,8
|
|
20241028,132600,1995283000,642000,642000,642000,642000,2
|
|
20241028,132500,1993999000,642000,642000,642000,642000,13
|
|
20241028,132400,1985653000,642000,642000,642000,642000,0
|
|
20241028,132300,1985653000,642000,642000,642000,642000,0
|
|
20241028,132200,1985653000,642000,642000,642000,642000,4
|
|
20241028,132100,1983085000,642000,641000,642000,641000,17
|
|
20241028,132000,1972186000,641000,642000,642000,641000,7
|
|
20241028,131900,1967697000,641000,642000,642000,641000,4
|
|
20241028,131800,1965130000,642000,642000,642000,642000,2
|
|
20241028,131700,1963846000,642000,642000,642000,642000,3
|
|
20241028,131600,1961920000,641000,641000,641000,641000,0
|
|
20241028,131500,1961920000,641000,641000,641000,641000,0
|
|
20241028,131400,1961920000,641000,641000,641000,641000,0
|
|
20241028,131300,1961920000,641000,640000,641000,640000,5
|
|
20241028,131200,1958718000,640000,640000,640000,640000,4
|
|
20241028,131100,1956158000,640000,639000,640000,639000,11
|
|
20241028,131000,1949122000,639000,639000,639000,639000,0
|
|
20241028,130900,1949122000,639000,641000,641000,639000,24
|
|
20241028,130800,1933769000,641000,642000,642000,641000,36
|
|
20241028,130700,1910676000,642000,642000,642000,642000,5
|
|
20241028,130600,1907466000,642000,642000,642000,642000,0
|
|
20241028,130500,1907466000,642000,642000,642000,642000,5
|
|
20241028,130400,1904256000,642000,643000,643000,642000,16
|
|
20241028,130300,1893971000,643000,644000,644000,643000,8
|
|
20241028,130200,1888825000,644000,644000,644000,644000,4
|
|
20241028,130100,1886249000,644000,644000,644000,644000,2
|
|
20241028,130000,1884961000,644000,644000,644000,644000,4
|
|
20241028,125900,1882385000,644000,644000,644000,644000,4
|
|
20241028,125800,1879809000,644000,645000,645000,644000,4
|
|
20241028,125700,1877231000,645000,643000,645000,643000,6
|
|
20241028,125600,1873371000,643000,643000,643000,643000,3
|
|
20241028,125500,1871442000,642000,642000,642000,642000,0
|
|
20241028,125400,1871442000,642000,642000,642000,642000,0
|
|
20241028,125300,1871442000,642000,642000,642000,642000,0
|
|
20241028,125200,1871442000,642000,642000,642000,642000,0
|
|
20241028,125100,1871442000,642000,642000,642000,642000,16
|
|
20241028,125000,1861170000,642000,641000,642000,641000,14
|
|
20241028,124900,1852192000,641000,641000,641000,641000,4
|
|
20241028,124800,1849628000,641000,641000,641000,641000,5
|
|
20241028,124700,1846423000,641000,641000,641000,641000,0
|
|
20241028,124600,1846423000,641000,641000,641000,641000,0
|
|
20241028,124500,1846423000,641000,641000,641000,641000,3
|
|
20241028,124400,1844500000,641000,641000,641000,641000,0
|
|
20241028,124300,1844500000,641000,641000,641000,641000,0
|
|
20241028,124200,1844500000,641000,641000,641000,641000,4
|
|
20241028,124100,1841936000,642000,642000,642000,642000,4
|
|
20241028,124000,1839368000,642000,642000,642000,642000,4
|
|
20241028,123900,1836800000,642000,642000,642000,642000,2
|
|
20241028,123800,1835516000,642000,641000,642000,641000,6
|
|
20241028,123700,1831668000,641000,641000,641000,641000,0
|
|
20241028,123600,1831668000,641000,641000,641000,641000,3
|
|
20241028,123500,1829745000,641000,642000,642000,641000,6
|
|
20241028,123400,1825897000,642000,642000,642000,642000,29
|
|
20241028,123300,1807279000,642000,642000,642000,642000,0
|
|
20241028,123200,1807279000,642000,642000,642000,642000,3
|
|
20241028,123100,1805353000,642000,642000,642000,642000,0
|
|
20241028,123000,1805353000,642000,642000,642000,642000,0
|
|
20241028,122900,1805353000,642000,642000,642000,642000,6
|
|
20241028,122800,1801501000,642000,642000,642000,642000,0
|
|
20241028,122700,1801501000,642000,642000,642000,642000,0
|
|
20241028,122600,1801501000,642000,642000,642000,642000,0
|
|
20241028,122500,1801501000,642000,642000,642000,642000,24
|
|
20241028,122400,1786093000,642000,642000,642000,642000,0
|
|
20241028,122300,1786093000,642000,642000,642000,642000,1
|
|
20241028,122200,1785451000,642000,642000,642000,642000,5
|
|
20241028,122100,1782241000,642000,642000,642000,642000,0
|
|
20241028,122000,1782241000,642000,642000,642000,642000,1
|
|
20241028,121900,1781599000,641000,641000,641000,641000,0
|
|
20241028,121800,1781599000,641000,641000,641000,641000,0
|
|
20241028,121700,1781599000,641000,641000,641000,641000,7
|
|
20241028,121600,1777112000,641000,641000,641000,641000,4
|
|
20241028,121500,1774548000,645000,641000,645000,641000,74
|
|
20241028,121400,1726936000,641000,641000,641000,641000,6
|
|
20241028,121300,1723090000,641000,641000,641000,641000,1
|
|
20241028,121200,1722449000,640000,640000,640000,640000,3
|
|
20241028,121100,1720529000,640000,640000,640000,640000,5
|
|
20241028,121000,1717329000,640000,640000,640000,640000,2
|
|
20241028,120900,1716049000,640000,640000,640000,640000,11
|
|
20241028,120800,1709009000,640000,640000,640000,640000,0
|
|
20241028,120700,1709009000,640000,640000,640000,640000,1
|
|
20241028,120600,1708369000,640000,640000,640000,640000,10
|
|
20241028,120500,1701969000,640000,640000,640000,640000,2
|
|
20241028,120400,1700689000,639000,639000,639000,639000,0
|
|
20241028,120300,1700689000,639000,639000,639000,639000,4
|
|
20241028,120200,1698133000,639000,639000,639000,639000,0
|
|
20241028,120100,1698133000,639000,639000,639000,639000,0
|
|
20241028,120000,1698133000,639000,639000,639000,639000,5
|
|
20241028,115900,1694938000,639000,639000,639000,639000,4
|
|
20241028,115800,1692382000,639000,639000,639000,639000,0
|
|
20241028,115700,1692382000,639000,640000,640000,639000,8
|
|
20241028,115600,1687268000,640000,641000,641000,640000,12
|
|
20241028,115500,1679587000,640000,640000,640000,640000,0
|
|
20241028,115400,1679587000,640000,640000,640000,640000,2
|
|
20241028,115300,1678307000,640000,640000,640000,640000,5
|
|
20241028,115200,1675107000,638000,638000,638000,638000,0
|
|
20241028,115100,1675107000,638000,638000,638000,638000,1
|
|
20241028,115000,1674469000,638000,637000,638000,637000,6
|
|
20241028,114900,1670646000,637000,637000,637000,637000,2
|
|
20241028,114800,1669372000,637000,637000,637000,637000,7
|
|
20241028,114700,1664913000,637000,637000,637000,637000,0
|
|
20241028,114600,1664913000,637000,636000,637000,636000,14
|
|
20241028,114500,1656005000,636000,637000,637000,636000,11
|
|
20241028,114400,1649000000,637000,637000,637000,637000,2
|
|
20241028,114300,1647726000,637000,637000,637000,637000,22
|
|
20241028,114200,1633712000,637000,636000,637000,636000,8
|
|
20241028,114100,1628623000,634000,634000,634000,634000,0
|
|
20241028,114000,1628623000,634000,635000,635000,634000,22
|
|
20241028,113900,1614661000,637000,634000,637000,634000,36
|
|
20241028,113800,1591796000,634000,634000,634000,634000,0
|
|
20241028,113700,1591796000,634000,634000,634000,634000,5
|
|
20241028,113600,1588626000,632000,632000,632000,632000,0
|
|
20241028,113500,1588626000,632000,632000,632000,632000,0
|
|
20241028,113400,1588626000,632000,635000,635000,631000,61
|
|
20241028,113300,1549967000,637000,637000,637000,637000,6
|
|
20241028,113200,1546145000,637000,637000,637000,637000,2
|
|
20241028,113100,1544871000,637000,637000,637000,637000,11
|
|
20241028,113000,1537864000,637000,638000,639000,637000,10
|
|
20241028,112900,1531485000,638000,638000,638000,638000,4
|
|
20241028,112800,1528933000,641000,640000,643000,639000,95
|
|
20241028,112700,1468128000,640000,641000,641000,640000,6
|
|
20241028,112600,1464284000,640000,641000,644000,640000,155
|
|
20241028,112500,1365057000,643000,643000,643000,643000,6
|
|
20241028,112400,1361199000,643000,643000,643000,640000,112
|
|
20241028,112300,1289397000,643000,643000,643000,643000,0
|
|
20241028,112200,1289397000,643000,643000,643000,643000,0
|
|
20241028,112100,1289397000,643000,643000,643000,643000,0
|
|
20241028,112000,1289397000,643000,643000,643000,643000,3
|
|
20241028,111900,1287468000,643000,643000,643000,643000,0
|
|
20241028,111800,1287468000,643000,643000,643000,643000,0
|
|
20241028,111700,1287468000,643000,643000,643000,643000,12
|
|
20241028,111600,1279752000,642000,642000,642000,642000,1
|
|
20241028,111500,1279110000,642000,642000,642000,642000,0
|
|
20241028,111400,1279110000,642000,642000,642000,641000,26
|
|
20241028,111300,1262421000,642000,642000,642000,642000,1
|
|
20241028,111200,1261779000,645000,645000,645000,640000,106
|
|
20241028,111100,1193823000,645000,645000,645000,645000,4
|
|
20241028,111000,1191243000,646000,646000,646000,643000,68
|
|
20241028,110900,1147492000,646000,647000,647000,646000,4
|
|
20241028,110800,1144906000,647000,647000,647000,647000,2
|
|
20241028,110700,1143612000,648000,648000,648000,648000,4
|
|
20241028,110600,1141020000,648000,648000,648000,648000,2
|
|
20241028,110500,1139724000,648000,647000,648000,644000,105
|
|
20241028,110400,1072048000,649000,649000,649000,649000,2
|
|
20241028,110300,1070750000,649000,649000,649000,649000,4
|
|
20241028,110200,1068154000,649000,649000,649000,649000,2
|
|
20241028,110100,1066856000,649000,649000,650000,649000,7
|
|
20241028,110000,1062311000,649000,647000,649000,647000,59
|
|
20241028,105900,1024129000,646000,646000,646000,646000,8
|
|
20241028,105800,1018961000,646000,646000,646000,646000,21
|
|
20241028,105700,1005395000,646000,646000,646000,646000,0
|
|
20241028,105600,1005395000,646000,646000,646000,646000,0
|
|
20241028,105500,1005395000,646000,646000,646000,646000,0
|
|
20241028,105400,1005395000,646000,646000,646000,646000,3
|
|
20241028,105300,1003457000,646000,646000,646000,646000,0
|
|
20241028,105200,1003457000,646000,646000,646000,646000,5
|
|
20241028,105100,1000227000,646000,645000,646000,645000,5
|
|
20241028,105000,997001000,645000,644000,645000,644000,4
|
|
20241028,104900,994422000,644000,644000,644000,644000,0
|
|
20241028,104800,994422000,644000,645000,645000,644000,7
|
|
20241028,104700,989910000,645000,645000,645000,645000,5
|
|
20241028,104600,986685000,646000,646000,646000,646000,5
|
|
20241028,104500,983455000,646000,646000,646000,646000,2
|
|
20241028,104400,982163000,647000,647000,647000,646000,11
|
|
20241028,104300,975047000,647000,648000,648000,647000,6
|
|
20241028,104200,971163000,648000,648000,648000,648000,2
|
|
20241028,104100,969867000,648000,648000,648000,648000,5
|
|
20241028,104000,966627000,648000,648000,648000,648000,2
|
|
20241028,103900,965331000,648000,648000,648000,648000,5
|
|
20241028,103800,962091000,649000,649000,649000,649000,2
|
|
20241028,103700,960793000,649000,650000,650000,646000,38
|
|
20241028,103600,936190000,650000,649000,650000,649000,4
|
|
20241028,103500,933592000,649000,650000,650000,649000,4
|
|
20241028,103400,930994000,650000,650000,650000,650000,2
|
|
20241028,103300,929694000,650000,650000,650000,650000,6
|
|
20241028,103200,925794000,650000,645000,650000,645000,45
|
|
20241028,103100,896720000,646000,646000,646000,646000,5
|
|
20241028,103000,893490000,646000,645000,646000,644000,108
|
|
20241028,102900,823915000,645000,645000,645000,645000,16
|
|
20241028,102800,813595000,646000,646000,646000,646000,7
|
|
20241028,102700,809073000,646000,646000,646000,646000,0
|
|
20241028,102600,809073000,646000,646000,646000,646000,8
|
|
20241028,102500,803905000,646000,647000,647000,646000,20
|
|
20241028,102400,790975000,647000,647000,647000,647000,0
|
|
20241028,102300,790975000,647000,649000,649000,647000,5
|
|
20241028,102200,787736000,649000,648000,649000,648000,15
|
|
20241028,102100,778011000,648000,648000,648000,648000,13
|
|
20241028,102000,769587000,648000,650000,650000,648000,19
|
|
20241028,101900,757259000,650000,653000,653000,650000,77
|
|
20241028,101800,707144000,653000,653000,653000,653000,2
|
|
20241028,101700,705838000,653000,652000,653000,652000,28
|
|
20241028,101600,687578000,652000,652000,652000,652000,3
|
|
20241028,101500,685622000,653000,654000,654000,653000,4
|
|
20241028,101400,683008000,654000,654000,654000,654000,4
|
|
20241028,101300,680392000,654000,652000,654000,652000,23
|
|
20241028,101200,665390000,652000,652000,652000,651000,8
|
|
20241028,101100,660177000,652000,652000,652000,652000,13
|
|
20241028,101000,651701000,652000,652000,652000,652000,0
|
|
20241028,100900,651701000,652000,653000,653000,652000,6
|
|
20241028,100800,647787000,653000,652000,653000,651000,17
|
|
20241028,100700,636706000,653000,655000,655000,653000,15
|
|
20241028,100600,626905000,655000,655000,655000,655000,40
|
|
20241028,100500,600705000,655000,655000,655000,655000,0
|
|
20241028,100400,600705000,655000,655000,655000,655000,0
|
|
20241028,100300,600705000,655000,655000,655000,655000,3
|
|
20241028,100200,598740000,655000,655000,655000,655000,1
|
|
20241028,100100,598085000,656000,656000,656000,656000,0
|
|
20241028,100000,598085000,656000,658000,658000,655000,3
|
|
20241028,095900,596116000,655000,655000,656000,654000,83
|
|
20241028,095800,541764000,655000,655000,655000,655000,3
|
|
20241028,095700,539799000,655000,655000,655000,655000,12
|
|
20241028,095600,531939000,655000,656000,656000,655000,6
|
|
20241028,095500,528007000,656000,656000,656000,656000,0
|
|
20241028,095400,528007000,656000,656000,656000,656000,0
|
|
20241028,095300,528007000,656000,656000,656000,656000,10
|
|
20241028,095200,521447000,656000,656000,656000,656000,2
|
|
20241028,095100,520135000,656000,656000,656000,656000,0
|
|
20241028,095000,520135000,656000,656000,656000,656000,0
|
|
20241028,094900,520135000,656000,656000,656000,656000,3
|
|
20241028,094800,518167000,656000,656000,656000,656000,0
|
|
20241028,094700,518167000,656000,656000,656000,656000,13
|
|
20241028,094600,509639000,656000,656000,656000,656000,0
|
|
20241028,094500,509639000,656000,656000,656000,656000,0
|
|
20241028,094400,509639000,656000,656000,656000,656000,1
|
|
20241028,094300,508983000,659000,659000,659000,659000,0
|
|
20241028,094200,508983000,659000,659000,659000,659000,0
|
|
20241028,094100,508983000,659000,659000,659000,659000,0
|
|
20241028,094000,508983000,659000,659000,659000,659000,6
|
|
20241028,093900,505029000,659000,655000,659000,655000,31
|
|
20241028,093800,484692000,655000,655000,655000,655000,5
|
|
20241028,093700,481417000,654000,654000,654000,654000,0
|
|
20241028,093600,481417000,654000,653000,654000,653000,6
|
|
20241028,093500,477495000,653000,652000,653000,652000,10
|
|
20241028,093400,470973000,652000,653000,653000,652000,6
|
|
20241028,093300,467060000,654000,656000,656000,654000,13
|
|
20241028,093200,458550000,656000,656000,656000,656000,2
|
|
20241028,093100,457238000,655000,655000,655000,655000,5
|
|
20241028,093000,453963000,655000,655000,655000,655000,2
|
|
20241028,092900,452653000,655000,655000,656000,655000,17
|
|
20241028,092800,441517000,655000,655000,655000,655000,0
|
|
20241028,092700,441517000,655000,655000,655000,655000,0
|
|
20241028,092600,441517000,655000,655000,655000,655000,2
|
|
20241028,092500,440207000,657000,653000,657000,653000,73
|
|
20241028,092400,392448000,651000,651000,651000,651000,10
|
|
20241028,092300,385938000,651000,651000,651000,651000,0
|
|
20241028,092200,385938000,651000,651000,651000,651000,1
|
|
20241028,092100,385287000,650000,650000,650000,650000,1
|
|
20241028,092000,384637000,653000,651000,653000,651000,20
|
|
20241028,091900,371607000,651000,649000,653000,649000,29
|
|
20241028,091800,352754000,649000,652000,653000,649000,37
|
|
20241028,091700,328663000,653000,653000,653000,653000,8
|
|
20241028,091600,323439000,653000,656000,656000,653000,20
|
|
20241028,091500,310345000,656000,656000,656000,656000,1
|
|
20241028,091400,309689000,656000,656000,656000,656000,1
|
|
20241028,091300,309033000,658000,657000,658000,657000,33
|
|
20241028,091200,287350000,657000,658000,658000,657000,2
|
|
20241028,091100,286035000,658000,660000,660000,658000,42
|
|
20241028,091000,258376000,662000,660000,662000,660000,5
|
|
20241028,090900,255072000,660000,662000,663000,660000,11
|
|
20241028,090800,247798000,663000,667000,667000,663000,35
|
|
20241028,090700,224573000,664000,667000,668000,664000,57
|
|
20241028,090600,186660000,666000,665000,666000,665000,15
|
|
20241028,090500,176679000,665000,668000,668000,665000,31
|
|
20241028,090400,156028000,667000,667000,668000,667000,8
|
|
20241028,090300,150689000,667000,669000,670000,667000,50
|
|
20241028,090200,117252000,666000,664000,669000,664000,45
|
|
20241028,090100,87286000,665000,661000,665000,661000,77
|
|
20241028,090000,36243000,660000,659000,660000,656000,55
|