592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184900,2764677410,10080,10080,10080,10080,3436
|
|
20241004,184800,2764677410,10080,10080,10080,10080,0
|
|
20241004,184700,2764677410,10080,10080,10080,10080,0
|
|
20241004,184600,2764677410,10080,10080,10080,10080,0
|
|
20241004,184500,2764677410,10080,10080,10080,10080,0
|
|
20241004,184400,2764677410,10080,10080,10080,10080,0
|
|
20241004,184300,2764677410,10080,10080,10080,10080,0
|
|
20241004,184200,2764677410,10080,10080,10080,10080,0
|
|
20241004,184100,2764677410,10080,10080,10080,10080,0
|
|
20241004,184000,2764677410,10080,10080,10080,10080,0
|
|
20241004,183900,2764677410,10080,10080,10080,10080,0
|
|
20241004,183800,2764677410,10080,10080,10080,10080,0
|
|
20241004,183700,2764677410,10080,10080,10080,10080,0
|
|
20241004,183600,2764677410,10080,10080,10080,10080,0
|
|
20241004,183500,2764677410,10080,10080,10080,10080,0
|
|
20241004,183400,2764677410,10080,10080,10080,10080,0
|
|
20241004,183300,2764677410,10080,10080,10080,10080,0
|
|
20241004,183200,2764677410,10080,10080,10080,10080,0
|
|
20241004,183100,2764677410,10080,10080,10080,10080,0
|
|
20241004,183000,2764677410,10080,10080,10080,10080,0
|
|
20241004,182900,2764677410,10080,10080,10080,10080,0
|
|
20241004,182800,2764677410,10080,10080,10080,10080,0
|
|
20241004,182700,2764677410,10080,10080,10080,10080,0
|
|
20241004,182600,2764677410,10080,10080,10080,10080,0
|
|
20241004,182500,2764677410,10080,10080,10080,10080,0
|
|
20241004,182400,2764677410,10080,10080,10080,10080,0
|
|
20241004,182300,2764677410,10080,10080,10080,10080,0
|
|
20241004,182200,2764677410,10080,10080,10080,10080,0
|
|
20241004,182100,2764677410,10080,10080,10080,10080,0
|
|
20241004,182000,2764677410,10080,10080,10080,10080,0
|
|
20241004,181900,2764677410,10080,10080,10080,10080,3436
|
|
20241004,181800,2764677410,10080,10080,10080,10080,0
|
|
20241004,181700,2764677410,10080,10080,10080,10080,0
|
|
20241004,181600,2764677410,10080,10080,10080,10080,0
|
|
20241004,181500,2764677410,10080,10080,10080,10080,0
|
|
20241004,181400,2764677410,10080,10080,10080,10080,0
|
|
20241004,181300,2764677410,10080,10080,10080,10080,0
|
|
20241004,181200,2764677410,10080,10080,10080,10080,0
|
|
20241004,181100,2764677410,10080,10080,10080,10080,0
|
|
20241004,181000,2764677410,10080,10080,10080,10080,0
|
|
20241004,180900,2764677410,10080,10080,10080,10080,0
|
|
20241004,180800,2764677410,10080,10080,10080,10080,0
|
|
20241004,180700,2764677410,10080,10080,10080,10080,0
|
|
20241004,180600,2764677410,10080,10080,10080,10080,0
|
|
20241004,180500,2764677410,10080,10080,10080,10080,0
|
|
20241004,180400,2764677410,10080,10080,10080,10080,0
|
|
20241004,180300,2764677410,10080,10080,10080,10080,0
|
|
20241004,180200,2764677410,10080,10080,10080,10080,0
|
|
20241004,180100,2764677410,10080,10080,10080,10080,0
|
|
20241004,180000,2764677410,10080,10080,10080,10080,0
|
|
20241004,175900,2764677410,10080,10080,10080,10080,0
|
|
20241004,175800,2764677410,10080,10080,10080,10080,0
|
|
20241004,175700,2764677410,10080,10080,10080,10080,0
|
|
20241004,175600,2764677410,10080,10080,10080,10080,0
|
|
20241004,175500,2764677410,10080,10080,10080,10080,0
|
|
20241004,175400,2764677410,10080,10080,10080,10080,0
|
|
20241004,175300,2764677410,10080,10080,10080,10080,0
|
|
20241004,175200,2764677410,10080,10080,10080,10080,0
|
|
20241004,175100,2764677410,10080,10080,10080,10080,0
|
|
20241004,175000,2764677410,10080,10080,10080,10080,0
|
|
20241004,174900,2764677410,10080,10080,10080,10080,3436
|
|
20241004,174800,2764677410,10080,10080,10080,10080,0
|
|
20241004,174700,2764677410,10080,10080,10080,10080,0
|
|
20241004,174600,2764677410,10080,10080,10080,10080,0
|
|
20241004,174500,2764677410,10080,10080,10080,10080,0
|
|
20241004,174400,2764677410,10080,10080,10080,10080,0
|
|
20241004,174300,2764677410,10080,10080,10080,10080,0
|
|
20241004,174200,2764677410,10080,10080,10080,10080,0
|
|
20241004,174100,2764677410,10080,10080,10080,10080,0
|
|
20241004,174000,2764677410,10080,10080,10080,10080,0
|
|
20241004,173900,2764677410,10080,10080,10080,10080,0
|
|
20241004,173800,2764677410,10080,10080,10080,10080,0
|
|
20241004,173700,2764677410,10080,10080,10080,10080,0
|
|
20241004,173600,2764677410,10080,10080,10080,10080,0
|
|
20241004,173500,2764677410,10080,10080,10080,10080,0
|
|
20241004,173400,2764677410,10080,10080,10080,10080,0
|
|
20241004,173300,2764677410,10080,10080,10080,10080,0
|
|
20241004,173200,2764677410,10080,10080,10080,10080,0
|
|
20241004,173100,2764677410,10080,10080,10080,10080,0
|
|
20241004,173000,2764677410,10080,10080,10080,10080,0
|
|
20241004,172900,2764677410,10080,10080,10080,10080,0
|
|
20241004,172800,2764677410,10080,10080,10080,10080,0
|
|
20241004,172700,2764677410,10080,10080,10080,10080,0
|
|
20241004,172600,2764677410,10080,10080,10080,10080,0
|
|
20241004,172500,2764677410,10080,10080,10080,10080,0
|
|
20241004,172400,2764677410,10080,10080,10080,10080,0
|
|
20241004,172300,2764677410,10080,10080,10080,10080,0
|
|
20241004,172200,2764677410,10080,10080,10080,10080,0
|
|
20241004,172100,2764677410,10080,10080,10080,10080,0
|
|
20241004,172000,2764677410,10080,10080,10080,10080,0
|
|
20241004,171900,2764677410,10080,10080,10080,10080,3436
|
|
20241004,171800,2764677410,10080,10080,10080,10080,0
|
|
20241004,171700,2764677410,10080,10080,10080,10080,0
|
|
20241004,171600,2764677410,10080,10080,10080,10080,0
|
|
20241004,171500,2764677410,10080,10080,10080,10080,0
|
|
20241004,171400,2764677410,10080,10080,10080,10080,0
|
|
20241004,171300,2764677410,10080,10080,10080,10080,0
|
|
20241004,171200,2764677410,10080,10080,10080,10080,0
|
|
20241004,171100,2764677410,10080,10080,10080,10080,0
|
|
20241004,171000,2764677410,10080,10080,10080,10080,0
|
|
20241004,170900,2764677410,10080,10080,10080,10080,0
|
|
20241004,170800,2764677410,10080,10080,10080,10080,0
|
|
20241004,170700,2764677410,10080,10080,10080,10080,0
|
|
20241004,170600,2764677410,10080,10080,10080,10080,0
|
|
20241004,170500,2764677410,10080,10080,10080,10080,0
|
|
20241004,170400,2764677410,10080,10080,10080,10080,0
|
|
20241004,170300,2764677410,10080,10080,10080,10080,0
|
|
20241004,170200,2764677410,10080,10080,10080,10080,0
|
|
20241004,170100,2764677410,10080,10080,10080,10080,0
|
|
20241004,170000,2764677410,10080,10080,10080,10080,0
|
|
20241004,165900,2764677410,10080,10080,10080,10080,0
|
|
20241004,165800,2764677410,10080,10080,10080,10080,0
|
|
20241004,165700,2764677410,10080,10080,10080,10080,0
|
|
20241004,165600,2764677410,10080,10080,10080,10080,0
|
|
20241004,165500,2764677410,10080,10080,10080,10080,0
|
|
20241004,165400,2764677410,10080,10080,10080,10080,0
|
|
20241004,165300,2764677410,10080,10080,10080,10080,0
|
|
20241004,165200,2764677410,10080,10080,10080,10080,0
|
|
20241004,165100,2764677410,10080,10080,10080,10080,0
|
|
20241004,165000,2764677410,10080,10080,10080,10080,0
|
|
20241004,164900,2764677410,10080,10080,10080,10080,3436
|
|
20241004,164800,2764677410,10080,10080,10080,10080,0
|
|
20241004,164700,2764677410,10080,10080,10080,10080,0
|
|
20241004,164600,2764677410,10080,10080,10080,10080,0
|
|
20241004,164500,2764677410,10080,10080,10080,10080,0
|
|
20241004,164400,2764677410,10080,10080,10080,10080,0
|
|
20241004,164300,2764677410,10080,10080,10080,10080,0
|
|
20241004,164200,2764677410,10080,10080,10080,10080,0
|
|
20241004,164100,2764677410,10080,10080,10080,10080,0
|
|
20241004,164000,2764677410,10080,10080,10080,10080,0
|
|
20241004,163900,2764677410,10080,10080,10080,10080,0
|
|
20241004,163800,2764677410,10080,10080,10080,10080,0
|
|
20241004,163700,2764677410,10080,10080,10080,10080,0
|
|
20241004,163600,2764677410,10080,10080,10080,10080,0
|
|
20241004,163500,2764677410,10080,10080,10080,10080,0
|
|
20241004,163400,2764677410,10080,10080,10080,10080,0
|
|
20241004,163300,2764677410,10080,10080,10080,10080,0
|
|
20241004,163200,2764677410,10080,10080,10080,10080,0
|
|
20241004,163100,2764677410,10080,10080,10080,10080,0
|
|
20241004,163000,2764677410,10080,10080,10080,10080,0
|
|
20241004,162900,2764677410,10080,10080,10080,10080,0
|
|
20241004,162800,2764677410,10080,10080,10080,10080,0
|
|
20241004,162700,2764677410,10080,10080,10080,10080,0
|
|
20241004,162600,2764677410,10080,10080,10080,10080,0
|
|
20241004,162500,2764677410,10080,10080,10080,10080,0
|
|
20241004,162400,2764677410,10080,10080,10080,10080,0
|
|
20241004,162300,2764677410,10080,10080,10080,10080,0
|
|
20241004,162200,2764677410,10080,10080,10080,10080,0
|
|
20241004,162100,2764677410,10080,10080,10080,10080,0
|
|
20241004,162000,2764677410,10080,10080,10080,10080,0
|
|
20241004,161900,2764677410,10080,10080,10080,10080,3436
|
|
20241004,161800,2764677410,10080,10080,10080,10080,0
|
|
20241004,161700,2764677410,10080,10080,10080,10080,0
|
|
20241004,161600,2764677410,10080,10080,10080,10080,0
|
|
20241004,161500,2764677410,10080,10080,10080,10080,0
|
|
20241004,161400,2764677410,10080,10080,10080,10080,0
|
|
20241004,161300,2764677410,10080,10080,10080,10080,0
|
|
20241004,161200,2764677410,10080,10080,10080,10080,0
|
|
20241004,161100,2764677410,10080,10080,10080,10080,0
|
|
20241004,161000,2764677410,10080,10080,10080,10080,0
|
|
20241004,160900,2764677410,10080,10080,10080,10080,0
|
|
20241004,160800,2764677410,10080,10080,10080,10080,0
|
|
20241004,160700,2764677410,10080,10080,10080,10080,0
|
|
20241004,160600,2764677410,10080,10080,10080,10080,0
|
|
20241004,160500,2764677410,10080,10080,10080,10080,0
|
|
20241004,160400,2764677410,10080,10080,10080,10080,0
|
|
20241004,160300,2764677410,10080,10080,10080,10080,0
|
|
20241004,160200,2764677410,10080,10080,10080,10080,0
|
|
20241004,160100,2764677410,10080,10080,10080,10080,0
|
|
20241004,160000,2764677410,10080,10080,10080,10080,0
|
|
20241004,155900,2764677410,10080,10080,10080,10080,0
|
|
20241004,155800,2764677410,10080,10080,10080,10080,0
|
|
20241004,155700,2764677410,10080,10080,10080,10080,0
|
|
20241004,155600,2764677410,10080,10080,10080,10080,0
|
|
20241004,155500,2764677410,10080,10080,10080,10080,0
|
|
20241004,155400,2764677410,10080,10080,10080,10080,0
|
|
20241004,155300,2764677410,10080,10080,10080,10080,0
|
|
20241004,155200,2764677410,10080,10080,10080,10080,0
|
|
20241004,155100,2764677410,10080,10080,10080,10080,0
|
|
20241004,155000,2764677410,10080,10080,10080,10080,0
|
|
20241004,154900,2764677410,10080,10080,10080,10080,3436
|
|
20241004,154800,2764677410,10080,10080,10080,10080,0
|
|
20241004,154700,2764677410,10080,10080,10080,10080,0
|
|
20241004,154600,2764677410,10080,10080,10080,10080,0
|
|
20241004,154500,2764677410,10080,10080,10080,10080,0
|
|
20241004,154400,2764677410,10080,10080,10080,10080,0
|
|
20241004,154300,2764677410,10080,10080,10080,10080,0
|
|
20241004,154200,2764677410,10080,10080,10080,10080,0
|
|
20241004,154100,2764677410,10080,10080,10080,10080,0
|
|
20241004,154000,2764677410,10080,10080,10080,10080,0
|
|
20241004,153900,2764677410,10080,10080,10080,10080,0
|
|
20241004,153800,2764677410,10080,10080,10080,10080,0
|
|
20241004,153700,2764677410,10080,10080,10080,10080,0
|
|
20241004,153600,2764677410,10080,10080,10080,10080,0
|
|
20241004,153500,2764677410,10080,10080,10080,10080,0
|
|
20241004,153400,2764677410,10080,10080,10080,10080,0
|
|
20241004,153300,2764677410,10080,10080,10080,10080,0
|
|
20241004,153200,2764677410,10080,10080,10080,10080,0
|
|
20241004,153100,2764677410,10080,10080,10080,10080,0
|
|
20241004,153000,2764677410,10080,10080,10080,10080,3436
|
|
20241004,152900,2730042530,10120,10120,10120,10120,0
|
|
20241004,152800,2730042530,10120,10120,10120,10120,0
|
|
20241004,152700,2730042530,10120,10120,10120,10120,0
|
|
20241004,152600,2730042530,10120,10120,10120,10120,0
|
|
20241004,152500,2730042530,10120,10120,10120,10120,0
|
|
20241004,152400,2730042530,10120,10120,10120,10120,0
|
|
20241004,152300,2730042530,10120,10120,10120,10120,0
|
|
20241004,152200,2730042530,10120,10120,10120,10120,0
|
|
20241004,152100,2730042530,10120,10120,10120,10120,0
|
|
20241004,152000,2730042530,10120,10120,10120,10120,0
|
|
20241004,151900,2730042530,10120,10120,10120,10110,2079
|
|
20241004,151800,2709003810,10120,10100,10120,10100,710
|
|
20241004,151700,2701830050,10100,10120,10120,10100,442
|
|
20241004,151600,2697360620,10120,10130,10130,10100,154
|
|
20241004,151500,2695802640,10130,10120,10130,10110,276
|
|
20241004,151400,2693007580,10110,10110,10120,10110,13
|
|
20241004,151300,2692876140,10100,10120,10120,10100,58
|
|
20241004,151200,2692289260,10110,10110,10110,10110,198
|
|
20241004,151100,2690287480,10110,10110,10110,10110,29
|
|
20241004,151000,2689994290,10100,10110,10110,10100,23
|
|
20241004,150900,2689761980,10110,10100,10110,10100,91
|
|
20241004,150800,2688842830,10090,10090,10090,10090,10
|
|
20241004,150700,2688741930,10110,10080,10110,10080,598
|
|
20241004,150600,2682712910,10080,10080,10080,10080,488
|
|
20241004,150500,2677793870,10090,10090,10090,10090,0
|
|
20241004,150400,2677793870,10090,10100,10100,10090,515
|
|
20241004,150300,2672595370,10100,10110,10110,10100,102
|
|
20241004,150200,2671564160,10110,10110,10110,10110,72
|
|
20241004,150100,2670836240,10100,10100,10100,10100,207
|
|
20241004,150000,2668745540,10100,10100,10100,10100,267
|
|
20241004,145900,2666048840,10100,10100,10100,10100,10
|
|
20241004,145800,2665947840,10110,10100,10110,10100,62
|
|
20241004,145700,2665321590,10100,10100,10100,10100,0
|
|
20241004,145600,2665321590,10100,10100,10100,10100,101
|
|
20241004,145500,2664301490,10100,10100,10100,10100,1
|
|
20241004,145400,2664291390,10090,10090,10090,10090,0
|
|
20241004,145300,2664291390,10090,10090,10090,10090,86
|
|
20241004,145200,2663423650,10090,10090,10090,10090,281
|
|
20241004,145100,2660588360,10090,10090,10090,10090,101
|
|
20241004,145000,2659569270,10090,10090,10090,10090,1
|
|
20241004,144900,2659559180,10100,10100,10100,10100,0
|
|
20241004,144800,2659559180,10100,10100,10100,10100,0
|
|
20241004,144700,2659559180,10100,10100,10100,10100,150
|
|
20241004,144600,2658044180,10080,10080,10080,10080,200
|
|
20241004,144500,2656028180,10090,10090,10090,10090,1000
|
|
20241004,144400,2645938180,10090,10120,10130,10090,1722
|
|
20241004,144300,2628556400,10120,10120,10120,10120,112
|
|
20241004,144200,2627422960,10100,10100,10100,10100,201
|
|
20241004,144100,2625392860,10100,10100,10100,10100,0
|
|
20241004,144000,2625392860,10100,10100,10100,10100,199
|
|
20241004,143900,2623382960,10100,10110,10120,10100,12
|
|
20241004,143800,2623261610,10090,10090,10090,10090,1
|
|
20241004,143700,2623251520,10100,10100,10100,10100,27
|
|
20241004,143600,2622978820,10090,10090,10100,10090,303
|
|
20241004,143500,2619920550,10090,10090,10090,10080,121
|
|
20241004,143400,2618700160,10090,10090,10090,10090,1
|
|
20241004,143300,2618690070,10090,10090,10090,10090,302
|
|
20241004,143200,2615642890,10100,10100,10100,10090,160
|
|
20241004,143100,2614026980,10090,10110,10110,10090,815
|
|
20241004,143000,2605794260,10110,10110,10110,10110,54
|
|
20241004,142900,2605248320,10110,10120,10120,10110,1339
|
|
20241004,142800,2591703460,10130,10130,10130,10130,388
|
|
20241004,142700,2587773020,10130,10130,10130,10130,100
|
|
20241004,142600,2586760020,10140,10130,10140,10130,240
|
|
20241004,142500,2584328420,10130,10130,10130,10130,37
|
|
20241004,142400,2583953610,10130,10130,10130,10130,0
|
|
20241004,142300,2583953610,10130,10130,10130,10130,4
|
|
20241004,142200,2583913090,10140,10140,10140,10140,0
|
|
20241004,142100,2583913090,10140,10140,10140,10140,5
|
|
20241004,142000,2583862390,10130,10130,10130,10120,116
|
|
20241004,141900,2582687810,10120,10130,10130,10120,63
|
|
20241004,141800,2582049750,10130,10130,10130,10130,253
|
|
20241004,141700,2579486860,10130,10140,10140,10130,1039
|
|
20241004,141600,2568961780,10140,10140,10150,10140,776
|
|
20241004,141500,2561092940,10150,10150,10150,10150,0
|
|
20241004,141400,2561092940,10150,10150,10150,10150,549
|
|
20241004,141300,2555520590,10140,10140,10140,10140,1157
|
|
20241004,141200,2543788610,10140,10140,10140,10140,0
|
|
20241004,141100,2543788610,10140,10140,10140,10140,51
|
|
20241004,141000,2543271470,10150,10150,10150,10150,3
|
|
20241004,140900,2543241020,10150,10150,10150,10150,1653
|
|
20241004,140800,2526463070,10140,10140,10140,10140,2
|
|
20241004,140700,2526442790,10140,10140,10140,10140,597
|
|
20241004,140600,2520389210,10140,10140,10140,10140,122
|
|
20241004,140500,2519152130,10140,10140,10140,10140,10
|
|
20241004,140400,2519050730,10140,10140,10140,10140,0
|
|
20241004,140300,2519050730,10140,10140,10140,10140,0
|
|
20241004,140200,2519050730,10140,10130,10140,10130,206
|
|
20241004,140100,2516961950,10130,10130,10130,10130,0
|
|
20241004,140000,2516961950,10130,10130,10130,10130,0
|
|
20241004,135900,2516961950,10130,10130,10130,10130,0
|
|
20241004,135800,2516961950,10130,10130,10130,10130,400
|
|
20241004,135700,2512909950,10130,10130,10130,10130,30
|
|
20241004,135600,2512606050,10140,10140,10140,10140,210
|
|
20241004,135500,2510476650,10140,10140,10150,10140,150
|
|
20241004,135400,2508955240,10130,10140,10140,10130,61
|
|
20241004,135300,2508337170,10140,10130,10140,10130,541
|
|
20241004,135200,2502851530,10130,10130,10130,10130,183
|
|
20241004,135100,2500997740,10140,10140,10140,10140,0
|
|
20241004,135000,2500997740,10140,10140,10140,10140,0
|
|
20241004,134900,2500997740,10140,10140,10140,10140,21
|
|
20241004,134800,2500784800,10150,10150,10150,10150,30
|
|
20241004,134700,2500480300,10140,10140,10140,10140,1
|
|
20241004,134600,2500470160,10140,10140,10140,10140,170
|
|
20241004,134500,2498746360,10140,10140,10140,10140,48
|
|
20241004,134400,2498259640,10140,10150,10150,10140,191
|
|
20241004,134300,2496322490,10140,10140,10140,10140,19
|
|
20241004,134200,2496129830,10140,10140,10140,10140,0
|
|
20241004,134100,2496129830,10140,10140,10150,10140,62
|
|
20241004,134000,2495501030,10140,10140,10140,10140,1
|
|
20241004,133900,2495490890,10150,10150,10150,10150,58
|
|
20241004,133800,2494902190,10150,10150,10150,10140,141
|
|
20241004,133700,2493471240,10140,10140,10140,10140,0
|
|
20241004,133600,2493471240,10140,10140,10140,10140,204
|
|
20241004,133500,2491402680,10130,10140,10140,10130,794
|
|
20241004,133400,2483354900,10140,10140,10140,10140,350
|
|
20241004,133300,2479805900,10140,10150,10150,10140,220
|
|
20241004,133200,2477573400,10140,10140,10140,10140,919
|
|
20241004,133100,2468254740,10150,10150,10150,10150,30
|
|
20241004,133000,2467950240,10150,10160,10160,10150,1111
|
|
20241004,132900,2456671480,10160,10160,10160,10160,311
|
|
20241004,132800,2453511720,10170,10170,10170,10170,0
|
|
20241004,132700,2453511720,10170,10180,10180,10170,222
|
|
20241004,132600,2451252890,10180,10180,10180,10180,0
|
|
20241004,132500,2451252890,10180,10160,10180,10150,775
|
|
20241004,132400,2443377750,10170,10170,10170,10170,254
|
|
20241004,132300,2440794570,10180,10180,10180,10180,12
|
|
20241004,132200,2440672410,10180,10180,10180,10180,50
|
|
20241004,132100,2440163410,10180,10180,10180,10180,70
|
|
20241004,132000,2439450810,10180,10190,10190,10180,14
|
|
20241004,131900,2439308250,10170,10170,10170,10170,268
|
|
20241004,131800,2436582690,10170,10170,10170,10170,112
|
|
20241004,131700,2435443650,10170,10180,10180,10170,231
|
|
20241004,131600,2433094280,10180,10180,10180,10180,0
|
|
20241004,131500,2433094280,10180,10180,10180,10180,315
|
|
20241004,131400,2429887580,10180,10190,10190,10180,210
|
|
20241004,131300,2427749680,10190,10190,10190,10190,288
|
|
20241004,131200,2424814960,10190,10190,10190,10190,500
|
|
20241004,131100,2419719960,10190,10190,10190,10190,310
|
|
20241004,131000,2416561060,10200,10200,10200,10200,40
|
|
20241004,130900,2416153060,10200,10190,10200,10190,93
|
|
20241004,130800,2415205380,10190,10190,10190,10190,0
|
|
20241004,130700,2415205380,10190,10190,10190,10190,55
|
|
20241004,130600,2414644930,10190,10190,10190,10190,200
|
|
20241004,130500,2412606930,10190,10190,10190,10190,58
|
|
20241004,130400,2412015910,10190,10190,10190,10190,332
|
|
20241004,130300,2408632830,10190,10190,10190,10190,105
|
|
20241004,130200,2407562880,10190,10190,10190,10190,646
|
|
20241004,130100,2400980140,10190,10190,10190,10190,650
|
|
20241004,130000,2394356640,10190,10200,10200,10190,81
|
|
20241004,125900,2393531210,10200,10200,10200,10200,10
|
|
20241004,125800,2393429210,10200,10200,10200,10200,224
|
|
20241004,125700,2391144410,10190,10190,10190,10190,5
|
|
20241004,125600,2391093460,10190,10200,10200,10190,149
|
|
20241004,125500,2389574460,10200,10200,10200,10200,0
|
|
20241004,125400,2389574460,10200,10200,10200,10200,30
|
|
20241004,125300,2389268460,10200,10200,10200,10200,0
|
|
20241004,125200,2389268460,10200,10210,10210,10200,424
|
|
20241004,125100,2384943460,10210,10200,10210,10200,132
|
|
20241004,125000,2383596450,10210,10210,10210,10210,89
|
|
20241004,124900,2382687760,10200,10200,10200,10200,275
|
|
20241004,124800,2379882760,10200,10190,10200,10190,12
|
|
20241004,124700,2379760370,10200,10200,10200,10200,320
|
|
20241004,124600,2376496370,10200,10200,10200,10200,0
|
|
20241004,124500,2376496370,10200,10200,10200,10200,0
|
|
20241004,124400,2376496370,10200,10200,10200,10200,0
|
|
20241004,124300,2376496370,10200,10210,10210,10200,277
|
|
20241004,124200,2373670940,10200,10210,10210,10200,427
|
|
20241004,124100,2369311470,10210,10200,10210,10200,58
|
|
20241004,124000,2368719840,10210,10200,10210,10200,79
|
|
20241004,123900,2367914030,10210,10200,10210,10200,104
|
|
20241004,123800,2366853010,10210,10200,10210,10200,291
|
|
20241004,123700,2363882090,10200,10200,10210,10190,510
|
|
20241004,123600,2358680120,10210,10210,10210,10210,1
|
|
20241004,123500,2358669910,10200,10200,10210,10200,303
|
|
20241004,123400,2355579290,10200,10210,10210,10200,125
|
|
20241004,123300,2354303260,10210,10210,10210,10200,1247
|
|
20241004,123200,2341574660,10200,10210,10210,10200,893
|
|
20241004,123100,2332460240,10210,10190,10210,10190,5667
|
|
20241004,123000,2274655920,10190,10200,10200,10190,1417
|
|
20241004,122900,2260212870,10200,10190,10200,10190,4834
|
|
20241004,122800,2210941710,10180,10180,10180,10180,1099
|
|
20241004,122700,2199753890,10180,10180,10180,10180,100
|
|
20241004,122600,2198735890,10180,10180,10180,10180,0
|
|
20241004,122500,2198735890,10180,10170,10180,10140,857
|
|
20241004,122400,2190021980,10140,10150,10150,10140,357
|
|
20241004,122300,2186398440,10150,10150,10150,10150,85
|
|
20241004,122200,2185535690,10160,10160,10160,10160,27
|
|
20241004,122100,2185261370,10160,10160,10160,10160,519
|
|
20241004,122000,2179988330,10170,10180,10190,10170,919
|
|
20241004,121900,2170633860,10190,10180,10190,10180,367
|
|
20241004,121800,2166897780,10180,10170,10180,10160,561
|
|
20241004,121700,2161195040,10180,10180,10180,10180,61
|
|
20241004,121600,2160574060,10190,10180,10190,10180,114
|
|
20241004,121500,2159413530,10190,10180,10190,10180,350
|
|
20241004,121400,2155850220,10190,10180,10190,10180,7
|
|
20241004,121300,2155778950,10180,10190,10190,10180,21
|
|
20241004,121200,2155565160,10180,10190,10190,10180,66
|
|
20241004,121100,2154893270,10180,10180,10180,10180,0
|
|
20241004,121000,2154893270,10180,10180,10180,10180,527
|
|
20241004,120900,2149528410,10180,10180,10190,10180,301
|
|
20241004,120800,2146464220,10190,10190,10190,10190,1132
|
|
20241004,120700,2134929140,10190,10190,10190,10190,35
|
|
20241004,120600,2134572490,10190,10190,10190,10190,431
|
|
20241004,120500,2130180600,10190,10190,10190,10190,0
|
|
20241004,120400,2130180600,10190,10170,10190,10170,1520
|
|
20241004,120300,2114707840,10180,10170,10180,10170,535
|
|
20241004,120200,2109262760,10170,10170,10170,10170,192
|
|
20241004,120100,2107310120,10180,10180,10180,10180,780
|
|
20241004,120000,2099369720,10160,10170,10170,10160,691
|
|
20241004,115900,2092342260,10170,10160,10170,10160,1384
|
|
20241004,115800,2078277290,10160,10150,10160,10150,64
|
|
20241004,115700,2077627590,10150,10140,10150,10130,50
|
|
20241004,115600,2077120300,10140,10170,10170,10140,849
|
|
20241004,115500,2068507740,10160,10170,10170,10160,233
|
|
20241004,115400,2066139130,10170,10160,10170,10160,212
|
|
20241004,115300,2063984890,10160,10160,10170,10160,340
|
|
20241004,115200,2060529570,10160,10160,10160,10160,79
|
|
20241004,115100,2059726930,10160,10160,10160,10160,332
|
|
20241004,115000,2056353810,10160,10160,10160,10160,0
|
|
20241004,114900,2056353810,10160,10150,10160,10150,220
|
|
20241004,114800,2054120800,10160,10170,10170,10160,3241
|
|
20241004,114700,2021191930,10170,10170,10170,10170,604
|
|
20241004,114600,2015049250,10170,10170,10170,10170,0
|
|
20241004,114500,2015049250,10170,10170,10170,10170,0
|
|
20241004,114400,2015049250,10170,10160,10170,10160,1485
|
|
20241004,114300,1999956820,10170,10160,10170,10160,20
|
|
20241004,114200,1999753520,10170,10160,10170,10160,314
|
|
20241004,114100,1996561280,10160,10150,10160,10140,345
|
|
20241004,114000,1993060850,10120,10120,10120,10120,18
|
|
20241004,113900,1992878690,10150,10150,10150,10150,191
|
|
20241004,113800,1990940040,10100,10170,10170,10050,9832
|
|
20241004,113700,1891437010,10170,10170,10170,10170,112
|
|
20241004,113600,1890297970,10160,10160,10160,10160,23
|
|
20241004,113500,1890064290,10170,10170,10170,10170,0
|
|
20241004,113400,1890064290,10170,10170,10170,10170,568
|
|
20241004,113300,1884287730,10170,10170,10170,10170,50
|
|
20241004,113200,1883779230,10180,10180,10180,10180,0
|
|
20241004,113100,1883779230,10180,10180,10180,10180,491
|
|
20241004,113000,1878780850,10180,10180,10180,10180,268
|
|
20241004,112900,1876052610,10180,10180,10180,10180,0
|
|
20241004,112800,1876052610,10180,10180,10180,10180,147
|
|
20241004,112700,1874556150,10190,10190,10190,10190,0
|
|
20241004,112600,1874556150,10190,10190,10190,10190,0
|
|
20241004,112500,1874556150,10190,10190,10190,10190,1
|
|
20241004,112400,1874545960,10190,10190,10190,10190,112
|
|
20241004,112300,1873404680,10160,10160,10160,10160,200
|
|
20241004,112200,1871372680,10160,10190,10190,10160,1133
|
|
20241004,112100,1859853500,10190,10190,10190,10190,1
|
|
20241004,112000,1859843310,10190,10190,10190,10190,173
|
|
20241004,111900,1858080440,10190,10190,10190,10190,238
|
|
20241004,111800,1855655220,10190,10190,10190,10190,0
|
|
20241004,111700,1855655220,10190,10180,10190,10170,180
|
|
20241004,111600,1853823420,10180,10190,10190,10180,435
|
|
20241004,111500,1849391920,10180,10160,10180,10160,2771
|
|
20241004,111400,1821230560,10160,10160,10160,10160,200
|
|
20241004,111300,1819198560,10160,10170,10170,10160,218
|
|
20241004,111200,1816983670,10180,10180,10180,10180,0
|
|
20241004,111100,1816983670,10180,10180,10180,10180,1234
|
|
20241004,111000,1804421550,10160,10170,10170,10160,2547
|
|
20241004,110900,1778533480,10180,10190,10190,10180,281
|
|
20241004,110800,1775672720,10190,10200,10200,10190,53
|
|
20241004,110700,1775132380,10200,10190,10200,10190,1085
|
|
20241004,110600,1764075990,10190,10180,10190,10180,402
|
|
20241004,110500,1759982910,10180,10180,10180,10180,50
|
|
20241004,110400,1759473910,10190,10190,10190,10190,250
|
|
20241004,110300,1756926410,10190,10190,10190,10190,340
|
|
20241004,110200,1753461810,10190,10200,10200,10190,981
|
|
20241004,110100,1743462810,10190,10200,10200,10190,701
|
|
20241004,110000,1736319610,10180,10200,10200,10180,115
|
|
20241004,105900,1735146650,10200,10200,10200,10200,0
|
|
20241004,105800,1735146650,10200,10200,10200,10180,618
|
|
20241004,105700,1728849150,10200,10190,10200,10190,512
|
|
20241004,105600,1723628580,10190,10190,10190,10180,559
|
|
20241004,105500,1717936930,10200,10200,10200,10200,30
|
|
20241004,105400,1717630930,10200,10200,10200,10200,0
|
|
20241004,105300,1717630930,10200,10160,10200,10160,702
|
|
20241004,105200,1710480540,10160,10180,10180,10160,614
|
|
20241004,105100,1704233640,10170,10170,10170,10170,50
|
|
20241004,105000,1703725140,10170,10180,10180,10170,1124
|
|
20241004,104900,1692292960,10180,10190,10190,10180,902
|
|
20241004,104800,1683106780,10190,10190,10190,10180,563
|
|
20241004,104700,1677372440,10200,10200,10200,10200,0
|
|
20241004,104600,1677372440,10200,10200,10200,10190,583
|
|
20241004,104500,1671431650,10200,10200,10200,10200,32
|
|
20241004,104400,1671105250,10200,10210,10210,10200,2394
|
|
20241004,104300,1646683430,10210,10210,10220,10210,900
|
|
20241004,104200,1637494420,10220,10220,10220,10210,160
|
|
20241004,104100,1635860220,10220,10210,10220,10210,357
|
|
20241004,104000,1632214760,10210,10220,10220,10210,297
|
|
20241004,103900,1629182380,10210,10210,10220,10210,28
|
|
20241004,103800,1628896490,10220,10220,10220,10210,884
|
|
20241004,103700,1619870810,10220,10210,10220,10210,2
|
|
20241004,103600,1619850380,10220,10220,10220,10210,1065
|
|
20241004,103500,1608967180,10220,10220,10220,10220,0
|
|
20241004,103400,1608967180,10220,10220,10230,10210,267
|
|
20241004,103300,1606238910,10220,10210,10220,10210,3994
|
|
20241004,103200,1565444940,10200,10200,10200,10200,1827
|
|
20241004,103100,1546809540,10200,10190,10200,10190,950
|
|
20241004,103000,1537123910,10200,10200,10200,10200,10
|
|
20241004,102900,1537021910,10200,10200,10200,10200,602
|
|
20241004,102800,1530881510,10180,10200,10210,10180,344
|
|
20241004,102700,1527374310,10210,10210,10210,10200,392
|
|
20241004,102600,1523373130,10210,10210,10220,10210,19
|
|
20241004,102500,1523179130,10220,10220,10220,10200,802
|
|
20241004,102400,1514992960,10220,10180,10220,10180,16
|
|
20241004,102300,1514829840,10200,10180,10220,10180,619
|
|
20241004,102200,1508512260,10180,10200,10200,10180,1749
|
|
20241004,102100,1490688160,10170,10200,10200,10170,3966
|
|
20241004,102000,1450277860,10210,10220,10220,10200,306
|
|
20241004,101900,1447150570,10220,10200,10220,10200,401
|
|
20241004,101800,1443054350,10230,10230,10230,10200,776
|
|
20241004,101700,1435129510,10230,10230,10230,10230,1789
|
|
20241004,101600,1416828040,10230,10220,10230,10220,794
|
|
20241004,101500,1408706610,10220,10230,10230,10220,2769
|
|
20241004,101400,1380399640,10230,10220,10230,10220,681
|
|
20241004,101300,1373436340,10220,10220,10220,10220,400
|
|
20241004,101200,1369348340,10220,10230,10230,10220,1147
|
|
20241004,101100,1357615640,10230,10210,10230,10210,3298
|
|
20241004,101000,1323911410,10210,10200,10210,10200,2277
|
|
20241004,100900,1300671720,10200,10200,10200,10200,1017
|
|
20241004,100800,1290298320,10200,10210,10210,10200,305
|
|
20241004,100700,1287187250,10210,10220,10220,10200,1367
|
|
20241004,100600,1273229630,10200,10210,10220,10200,1405
|
|
20241004,100500,1258884680,10210,10200,10210,10200,301
|
|
20241004,100400,1255813490,10200,10190,10210,10190,3844
|
|
20241004,100300,1216599980,10190,10190,10200,10190,4284
|
|
20241004,100200,1172923730,10200,10200,10200,10190,304
|
|
20241004,100100,1169825080,10200,10200,10200,10200,601
|
|
20241004,100000,1163694880,10200,10190,10200,10190,2943
|
|
20241004,095900,1133698590,10190,10190,10190,10190,1682
|
|
20241004,095800,1116559010,10190,10190,10190,10190,904
|
|
20241004,095700,1107347250,10190,10190,10200,10190,1712
|
|
20241004,095600,1089898940,10190,10180,10190,10180,922
|
|
20241004,095500,1080504990,10180,10160,10180,10160,121
|
|
20241004,095400,1079273290,10180,10190,10200,10180,3506
|
|
20241004,095300,1043547810,10190,10190,10200,10190,5184
|
|
20241004,095200,990710850,10180,10170,10180,10170,4781
|
|
20241004,095100,942041460,10170,10170,10180,10170,1113
|
|
20241004,095000,930721130,10170,10170,10170,10160,74
|
|
20241004,094900,929968570,10180,10180,10180,10180,309
|
|
20241004,094800,926822950,10180,10180,10190,10170,7293
|
|
20241004,094700,852558250,10170,10180,10180,10160,1900
|
|
20241004,094600,833232370,10180,10160,10180,10160,3875
|
|
20241004,094500,793803670,10160,10120,10160,10120,449
|
|
20241004,094400,789245270,10140,10160,10170,10140,853
|
|
20241004,094300,780588770,10160,10160,10160,10130,2332
|
|
20241004,094200,756938760,10150,10180,10180,10150,2752
|
|
20241004,094100,728955520,10180,10180,10190,10170,4944
|
|
20241004,094000,678596400,10190,10170,10190,10160,1303
|
|
20241004,093900,665334610,10170,10140,10170,10140,3831
|
|
20241004,093800,626456800,10140,10140,10140,10130,2241
|
|
20241004,093700,603734660,10130,10130,10140,10120,3424
|
|
20241004,093600,569060400,10120,10090,10120,10090,8209
|
|
20241004,093500,486099140,10090,10090,10090,10090,358
|
|
20241004,093400,482486920,10090,10070,10090,10070,2378
|
|
20241004,093300,458506050,10080,10080,10080,10080,43
|
|
20241004,093200,458072610,10080,10090,10090,10080,341
|
|
20241004,093100,454634120,10090,10050,10090,10050,287
|
|
20241004,093000,451741490,10050,10060,10060,10050,195
|
|
20241004,092900,449781730,10060,10100,10100,10050,1055
|
|
20241004,092800,439154980,10100,10070,10100,10070,2008
|
|
20241004,092700,418884980,10070,10070,10090,10070,4798
|
|
20241004,092600,370518440,10070,10040,10070,10040,1840
|
|
20241004,092500,352001110,10040,9960,10040,9960,1964
|
|
20241004,092400,332314990,9960,10010,10010,9960,1218
|
|
20241004,092300,320169010,10000,9990,10010,9960,2282
|
|
20241004,092200,297374660,9990,10000,10000,9990,52
|
|
20241004,092100,296854740,10000,10020,10020,10000,1730
|
|
20241004,092000,279546280,10020,10020,10030,10020,152
|
|
20241004,091900,278023230,10020,10030,10030,10020,12
|
|
20241004,091800,277902970,10010,10030,10030,10010,663
|
|
20241004,091700,271256520,10030,10040,10040,10030,265
|
|
20241004,091600,268596410,10040,10070,10080,10040,4282
|
|
20241004,091500,225508530,10080,10050,10090,10050,5721
|
|
20241004,091400,167905250,10050,10030,10050,10030,1282
|
|
20241004,091300,155024070,10020,10040,10040,10020,143
|
|
20241004,091200,153588950,10040,10030,10040,10010,250
|
|
20241004,091100,151082770,10000,10020,10020,10000,391
|
|
20241004,091000,147172670,10000,10000,10050,9990,2264
|
|
20241004,090900,124501800,10020,10020,10020,9980,551
|
|
20241004,090800,119000780,9990,10000,10030,9990,2883
|
|
20241004,090700,90180000,9990,9980,10000,9970,2759
|
|
20241004,090600,62668220,10000,10050,10070,10000,720
|
|
20241004,090500,55444140,10050,10010,10060,9950,1730
|
|
20241004,090400,38093740,9950,9940,10000,9940,649
|
|
20241004,090300,31611850,9940,9960,9990,9940,451
|
|
20241004,090200,27120380,9960,9970,9990,9960,381
|
|
20241004,090100,23323570,9970,9970,9970,9970,542
|
|
20241004,090000,17919830,10000,10000,10000,9990,1793
|