641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193800,2695915810,18960,18960,18960,18960,4588
|
|
20241007,193700,2695915810,18960,18960,18960,18960,0
|
|
20241007,193600,2695915810,18960,18960,18960,18960,0
|
|
20241007,193500,2695915810,18960,18960,18960,18960,0
|
|
20241007,193400,2695915810,18960,18960,18960,18960,0
|
|
20241007,193300,2695915810,18960,18960,18960,18960,0
|
|
20241007,193200,2695915810,18960,18960,18960,18960,0
|
|
20241007,193100,2695915810,18960,18960,18960,18960,0
|
|
20241007,193000,2695915810,18960,18960,18960,18960,0
|
|
20241007,192900,2695915810,18960,18960,18960,18960,0
|
|
20241007,192800,2695915810,18960,18960,18960,18960,0
|
|
20241007,192700,2695915810,18960,18960,18960,18960,0
|
|
20241007,192600,2695915810,18960,18960,18960,18960,0
|
|
20241007,192500,2695915810,18960,18960,18960,18960,0
|
|
20241007,192400,2695915810,18960,18960,18960,18960,0
|
|
20241007,192300,2695915810,18960,18960,18960,18960,0
|
|
20241007,192200,2695915810,18960,18960,18960,18960,0
|
|
20241007,192100,2695915810,18960,18960,18960,18960,0
|
|
20241007,192000,2695915810,18960,18960,18960,18960,0
|
|
20241007,191900,2695915810,18960,18960,18960,18960,0
|
|
20241007,191800,2695915810,18960,18960,18960,18960,0
|
|
20241007,191700,2695915810,18960,18960,18960,18960,0
|
|
20241007,191600,2695915810,18960,18960,18960,18960,0
|
|
20241007,191500,2695915810,18960,18960,18960,18960,0
|
|
20241007,191400,2695915810,18960,18960,18960,18960,0
|
|
20241007,191300,2695915810,18960,18960,18960,18960,0
|
|
20241007,191200,2695915810,18960,18960,18960,18960,0
|
|
20241007,191100,2695915810,18960,18960,18960,18960,0
|
|
20241007,191000,2695915810,18960,18960,18960,18960,0
|
|
20241007,190900,2695915810,18960,18960,18960,18960,0
|
|
20241007,190800,2695915810,18960,18960,18960,18960,4588
|
|
20241007,190700,2695915810,18960,18960,18960,18960,0
|
|
20241007,190600,2695915810,18960,18960,18960,18960,0
|
|
20241007,190500,2695915810,18960,18960,18960,18960,0
|
|
20241007,190400,2695915810,18960,18960,18960,18960,0
|
|
20241007,190300,2695915810,18960,18960,18960,18960,0
|
|
20241007,190200,2695915810,18960,18960,18960,18960,0
|
|
20241007,190100,2695915810,18960,18960,18960,18960,0
|
|
20241007,190000,2695915810,18960,18960,18960,18960,0
|
|
20241007,185900,2695915810,18960,18960,18960,18960,0
|
|
20241007,185800,2695915810,18960,18960,18960,18960,0
|
|
20241007,185700,2695915810,18960,18960,18960,18960,0
|
|
20241007,185600,2695915810,18960,18960,18960,18960,0
|
|
20241007,185500,2695915810,18960,18960,18960,18960,0
|
|
20241007,185400,2695915810,18960,18960,18960,18960,0
|
|
20241007,185300,2695915810,18960,18960,18960,18960,0
|
|
20241007,185200,2695915810,18960,18960,18960,18960,0
|
|
20241007,185100,2695915810,18960,18960,18960,18960,0
|
|
20241007,185000,2695915810,18960,18960,18960,18960,0
|
|
20241007,184900,2695915810,18960,18960,18960,18960,0
|
|
20241007,184800,2695915810,18960,18960,18960,18960,0
|
|
20241007,184700,2695915810,18960,18960,18960,18960,0
|
|
20241007,184600,2695915810,18960,18960,18960,18960,0
|
|
20241007,184500,2695915810,18960,18960,18960,18960,0
|
|
20241007,184400,2695915810,18960,18960,18960,18960,0
|
|
20241007,184300,2695915810,18960,18960,18960,18960,0
|
|
20241007,184200,2695915810,18960,18960,18960,18960,0
|
|
20241007,184100,2695915810,18960,18960,18960,18960,0
|
|
20241007,184000,2695915810,18960,18960,18960,18960,0
|
|
20241007,183900,2695915810,18960,18960,18960,18960,0
|
|
20241007,183800,2695915810,18960,18960,18960,18960,4588
|
|
20241007,183700,2695915810,18960,18960,18960,18960,0
|
|
20241007,183600,2695915810,18960,18960,18960,18960,0
|
|
20241007,183500,2695915810,18960,18960,18960,18960,0
|
|
20241007,183400,2695915810,18960,18960,18960,18960,0
|
|
20241007,183300,2695915810,18960,18960,18960,18960,0
|
|
20241007,183200,2695915810,18960,18960,18960,18960,0
|
|
20241007,183100,2695915810,18960,18960,18960,18960,0
|
|
20241007,183000,2695915810,18960,18960,18960,18960,0
|
|
20241007,182900,2695915810,18960,18960,18960,18960,0
|
|
20241007,182800,2695915810,18960,18960,18960,18960,0
|
|
20241007,182700,2695915810,18960,18960,18960,18960,0
|
|
20241007,182600,2695915810,18960,18960,18960,18960,0
|
|
20241007,182500,2695915810,18960,18960,18960,18960,0
|
|
20241007,182400,2695915810,18960,18960,18960,18960,0
|
|
20241007,182300,2695915810,18960,18960,18960,18960,0
|
|
20241007,182200,2695915810,18960,18960,18960,18960,0
|
|
20241007,182100,2695915810,18960,18960,18960,18960,0
|
|
20241007,182000,2695915810,18960,18960,18960,18960,0
|
|
20241007,181900,2695915810,18960,18960,18960,18960,0
|
|
20241007,181800,2695915810,18960,18960,18960,18960,0
|
|
20241007,181700,2695915810,18960,18960,18960,18960,0
|
|
20241007,181600,2695915810,18960,18960,18960,18960,0
|
|
20241007,181500,2695915810,18960,18960,18960,18960,0
|
|
20241007,181400,2695915810,18960,18960,18960,18960,0
|
|
20241007,181300,2695915810,18960,18960,18960,18960,0
|
|
20241007,181200,2695915810,18960,18960,18960,18960,0
|
|
20241007,181100,2695915810,18960,18960,18960,18960,0
|
|
20241007,181000,2695915810,18960,18960,18960,18960,0
|
|
20241007,180900,2695915810,18960,18960,18960,18960,0
|
|
20241007,180800,2695915810,18960,18960,18960,18960,4588
|
|
20241007,180700,2695915810,18960,18960,18960,18960,0
|
|
20241007,180600,2695915810,18960,18960,18960,18960,0
|
|
20241007,180500,2695915810,18960,18960,18960,18960,0
|
|
20241007,180400,2695915810,18960,18960,18960,18960,0
|
|
20241007,180300,2695915810,18960,18960,18960,18960,0
|
|
20241007,180200,2695915810,18960,18960,18960,18960,0
|
|
20241007,180100,2695915810,18960,18960,18960,18960,0
|
|
20241007,180000,2695915810,18960,18960,18960,18960,0
|
|
20241007,175900,2695915810,18960,18960,18960,18960,0
|
|
20241007,175800,2695915810,18960,18960,18960,18960,0
|
|
20241007,175700,2695915810,18960,18960,18960,18960,0
|
|
20241007,175600,2695915810,18960,18960,18960,18960,0
|
|
20241007,175500,2695915810,18960,18960,18960,18960,0
|
|
20241007,175400,2695915810,18960,18960,18960,18960,0
|
|
20241007,175300,2695915810,18960,18960,18960,18960,0
|
|
20241007,175200,2695915810,18960,18960,18960,18960,0
|
|
20241007,175100,2695915810,18960,18960,18960,18960,0
|
|
20241007,175000,2695915810,18960,18960,18960,18960,0
|
|
20241007,174900,2695915810,18960,18960,18960,18960,0
|
|
20241007,174800,2695915810,18960,18960,18960,18960,0
|
|
20241007,174700,2695915810,18960,18960,18960,18960,0
|
|
20241007,174600,2695915810,18960,18960,18960,18960,0
|
|
20241007,174500,2695915810,18960,18960,18960,18960,0
|
|
20241007,174400,2695915810,18960,18960,18960,18960,0
|
|
20241007,174300,2695915810,18960,18960,18960,18960,0
|
|
20241007,174200,2695915810,18960,18960,18960,18960,0
|
|
20241007,174100,2695915810,18960,18960,18960,18960,0
|
|
20241007,174000,2695915810,18960,18960,18960,18960,0
|
|
20241007,173900,2695915810,18960,18960,18960,18960,0
|
|
20241007,173800,2695915810,18960,18960,18960,18960,4588
|
|
20241007,173700,2695915810,18960,18960,18960,18960,0
|
|
20241007,173600,2695915810,18960,18960,18960,18960,0
|
|
20241007,173500,2695915810,18960,18960,18960,18960,0
|
|
20241007,173400,2695915810,18960,18960,18960,18960,0
|
|
20241007,173300,2695915810,18960,18960,18960,18960,0
|
|
20241007,173200,2695915810,18960,18960,18960,18960,0
|
|
20241007,173100,2695915810,18960,18960,18960,18960,0
|
|
20241007,173000,2695915810,18960,18960,18960,18960,0
|
|
20241007,172900,2695915810,18960,18960,18960,18960,0
|
|
20241007,172800,2695915810,18960,18960,18960,18960,0
|
|
20241007,172700,2695915810,18960,18960,18960,18960,0
|
|
20241007,172600,2695915810,18960,18960,18960,18960,0
|
|
20241007,172500,2695915810,18960,18960,18960,18960,0
|
|
20241007,172400,2695915810,18960,18960,18960,18960,0
|
|
20241007,172300,2695915810,18960,18960,18960,18960,0
|
|
20241007,172200,2695915810,18960,18960,18960,18960,0
|
|
20241007,172100,2695915810,18960,18960,18960,18960,0
|
|
20241007,172000,2695915810,18960,18960,18960,18960,0
|
|
20241007,171900,2695915810,18960,18960,18960,18960,0
|
|
20241007,171800,2695915810,18960,18960,18960,18960,0
|
|
20241007,171700,2695915810,18960,18960,18960,18960,0
|
|
20241007,171600,2695915810,18960,18960,18960,18960,0
|
|
20241007,171500,2695915810,18960,18960,18960,18960,0
|
|
20241007,171400,2695915810,18960,18960,18960,18960,0
|
|
20241007,171300,2695915810,18960,18960,18960,18960,0
|
|
20241007,171200,2695915810,18960,18960,18960,18960,0
|
|
20241007,171100,2695915810,18960,18960,18960,18960,0
|
|
20241007,171000,2695915810,18960,18960,18960,18960,0
|
|
20241007,170900,2695915810,18960,18960,18960,18960,0
|
|
20241007,170800,2695915810,18960,18960,18960,18960,4588
|
|
20241007,170700,2695915810,18960,18960,18960,18960,0
|
|
20241007,170600,2695915810,18960,18960,18960,18960,0
|
|
20241007,170500,2695915810,18960,18960,18960,18960,0
|
|
20241007,170400,2695915810,18960,18960,18960,18960,0
|
|
20241007,170300,2695915810,18960,18960,18960,18960,0
|
|
20241007,170200,2695915810,18960,18960,18960,18960,0
|
|
20241007,170100,2695915810,18960,18960,18960,18960,0
|
|
20241007,170000,2695915810,18960,18960,18960,18960,0
|
|
20241007,165900,2695915810,18960,18960,18960,18960,0
|
|
20241007,165800,2695915810,18960,18960,18960,18960,0
|
|
20241007,165700,2695915810,18960,18960,18960,18960,0
|
|
20241007,165600,2695915810,18960,18960,18960,18960,0
|
|
20241007,165500,2695915810,18960,18960,18960,18960,0
|
|
20241007,165400,2695915810,18960,18960,18960,18960,0
|
|
20241007,165300,2695915810,18960,18960,18960,18960,0
|
|
20241007,165200,2695915810,18960,18960,18960,18960,0
|
|
20241007,165100,2695915810,18960,18960,18960,18960,0
|
|
20241007,165000,2695915810,18960,18960,18960,18960,0
|
|
20241007,164900,2695915810,18960,18960,18960,18960,0
|
|
20241007,164800,2695915810,18960,18960,18960,18960,0
|
|
20241007,164700,2695915810,18960,18960,18960,18960,0
|
|
20241007,164600,2695915810,18960,18960,18960,18960,0
|
|
20241007,164500,2695915810,18960,18960,18960,18960,0
|
|
20241007,164400,2695915810,18960,18960,18960,18960,0
|
|
20241007,164300,2695915810,18960,18960,18960,18960,0
|
|
20241007,164200,2695915810,18960,18960,18960,18960,0
|
|
20241007,164100,2695915810,18960,18960,18960,18960,0
|
|
20241007,164000,2695915810,18960,18960,18960,18960,0
|
|
20241007,163900,2695915810,18960,18960,18960,18960,0
|
|
20241007,163800,2695915810,18960,18960,18960,18960,4588
|
|
20241007,163700,2695915810,18960,18960,18960,18960,0
|
|
20241007,163600,2695915810,18960,18960,18960,18960,0
|
|
20241007,163500,2695915810,18960,18960,18960,18960,0
|
|
20241007,163400,2695915810,18960,18960,18960,18960,0
|
|
20241007,163300,2695915810,18960,18960,18960,18960,0
|
|
20241007,163200,2695915810,18960,18960,18960,18960,0
|
|
20241007,163100,2695915810,18960,18960,18960,18960,0
|
|
20241007,163000,2695915810,18960,18960,18960,18960,0
|
|
20241007,162900,2695915810,18960,18960,18960,18960,0
|
|
20241007,162800,2695915810,18960,18960,18960,18960,0
|
|
20241007,162700,2695915810,18960,18960,18960,18960,0
|
|
20241007,162600,2695915810,18960,18960,18960,18960,0
|
|
20241007,162500,2695915810,18960,18960,18960,18960,0
|
|
20241007,162400,2695915810,18960,18960,18960,18960,0
|
|
20241007,162300,2695915810,18960,18960,18960,18960,0
|
|
20241007,162200,2695915810,18960,18960,18960,18960,0
|
|
20241007,162100,2695915810,18960,18960,18960,18960,0
|
|
20241007,162000,2695915810,18960,18960,18960,18960,0
|
|
20241007,161900,2695915810,18960,18960,18960,18960,0
|
|
20241007,161800,2695915810,18960,18960,18960,18960,0
|
|
20241007,161700,2695915810,18960,18960,18960,18960,0
|
|
20241007,161600,2695915810,18960,18960,18960,18960,0
|
|
20241007,161500,2695915810,18960,18960,18960,18960,0
|
|
20241007,161400,2695915810,18960,18960,18960,18960,0
|
|
20241007,161300,2695915810,18960,18960,18960,18960,0
|
|
20241007,161200,2695915810,18960,18960,18960,18960,0
|
|
20241007,161100,2695915810,18960,18960,18960,18960,0
|
|
20241007,161000,2695915810,18960,18960,18960,18960,0
|
|
20241007,160900,2695915810,18960,18960,18960,18960,0
|
|
20241007,160800,2695915810,18960,18960,18960,18960,4588
|
|
20241007,160700,2695915810,18960,18960,18960,18960,0
|
|
20241007,160600,2695915810,18960,18960,18960,18960,0
|
|
20241007,160500,2695915810,18960,18960,18960,18960,0
|
|
20241007,160400,2695915810,18960,18960,18960,18960,0
|
|
20241007,160300,2695915810,18960,18960,18960,18960,0
|
|
20241007,160200,2695915810,18960,18960,18960,18960,0
|
|
20241007,160100,2695915810,18960,18960,18960,18960,0
|
|
20241007,160000,2695915810,18960,18960,18960,18960,0
|
|
20241007,155900,2695915810,18960,18960,18960,18960,0
|
|
20241007,155800,2695915810,18960,18960,18960,18960,0
|
|
20241007,155700,2695915810,18960,18960,18960,18960,0
|
|
20241007,155600,2695915810,18960,18960,18960,18960,0
|
|
20241007,155500,2695915810,18960,18960,18960,18960,0
|
|
20241007,155400,2695915810,18960,18960,18960,18960,0
|
|
20241007,155300,2695915810,18960,18960,18960,18960,0
|
|
20241007,155200,2695915810,18960,18960,18960,18960,0
|
|
20241007,155100,2695915810,18960,18960,18960,18960,0
|
|
20241007,155000,2695915810,18960,18960,18960,18960,0
|
|
20241007,154900,2695915810,18960,18960,18960,18960,0
|
|
20241007,154800,2695915810,18960,18960,18960,18960,0
|
|
20241007,154700,2695915810,18960,18960,18960,18960,0
|
|
20241007,154600,2695915810,18960,18960,18960,18960,0
|
|
20241007,154500,2695915810,18960,18960,18960,18960,0
|
|
20241007,154400,2695915810,18960,18960,18960,18960,0
|
|
20241007,154300,2695915810,18960,18960,18960,18960,0
|
|
20241007,154200,2695915810,18960,18960,18960,18960,0
|
|
20241007,154100,2695915810,18960,18960,18960,18960,0
|
|
20241007,154000,2695915810,18960,18960,18960,18960,0
|
|
20241007,153900,2695915810,18960,18960,18960,18960,0
|
|
20241007,153800,2695915810,18960,18960,18960,18960,4588
|
|
20241007,153700,2695915810,18960,18960,18960,18960,0
|
|
20241007,153600,2695915810,18960,18960,18960,18960,0
|
|
20241007,153500,2695915810,18960,18960,18960,18960,0
|
|
20241007,153400,2695915810,18960,18960,18960,18960,0
|
|
20241007,153300,2695915810,18960,18960,18960,18960,0
|
|
20241007,153200,2695915810,18960,18960,18960,18960,0
|
|
20241007,153100,2695915810,18960,18960,18960,18960,0
|
|
20241007,153000,2695915810,18960,18960,18960,18960,4588
|
|
20241007,152900,2608927330,18960,18960,18960,18960,0
|
|
20241007,152800,2608927330,18960,18960,18960,18960,0
|
|
20241007,152700,2608927330,18960,18960,18960,18960,0
|
|
20241007,152600,2608927330,18960,18960,18960,18960,0
|
|
20241007,152500,2608927330,18960,18960,18960,18960,0
|
|
20241007,152400,2608927330,18960,18960,18960,18960,0
|
|
20241007,152300,2608927330,18960,18960,18960,18960,0
|
|
20241007,152200,2608927330,18960,18960,18960,18960,0
|
|
20241007,152100,2608927330,18960,18960,18960,18960,0
|
|
20241007,152000,2608927330,18960,18960,18960,18960,0
|
|
20241007,151900,2608927330,18960,18970,18970,18960,419
|
|
20241007,151800,2600981560,18970,18960,18970,18960,322
|
|
20241007,151700,2594873260,18970,18980,18980,18970,2037
|
|
20241007,151600,2556222770,18980,18980,18980,18970,25
|
|
20241007,151500,2555748380,18980,18980,18980,18970,123
|
|
20241007,151400,2553413940,18980,18980,18980,18980,90
|
|
20241007,151300,2551705740,18980,18980,18980,18970,10
|
|
20241007,151200,2551515950,18970,18970,18980,18970,272
|
|
20241007,151100,2546356100,18980,18990,18990,18980,51
|
|
20241007,151000,2545387980,18990,18990,18990,18990,225
|
|
20241007,150900,2541115230,18970,18990,18990,18970,102
|
|
20241007,150800,2539180240,18970,18970,19000,18970,117
|
|
20241007,150700,2536960690,18950,18950,18970,18940,332
|
|
20241007,150600,2530670330,18950,18970,18970,18950,5270
|
|
20241007,150500,2430781200,18970,18970,18970,18970,203
|
|
20241007,150400,2426930290,18960,18980,18980,18960,571
|
|
20241007,150300,2416099900,18980,18970,18980,18970,209
|
|
20241007,150200,2412134670,18970,18970,18970,18960,1189
|
|
20241007,150100,2389579390,18980,18980,18980,18970,1487
|
|
20241007,150000,2361356140,18980,19000,19000,18980,2271
|
|
20241007,145900,2318233260,19000,19000,19000,19000,50
|
|
20241007,145800,2317283260,18990,18990,18990,18990,80
|
|
20241007,145700,2315764060,18990,19000,19000,18990,324
|
|
20241007,145600,2309611280,19000,19000,19000,19000,1445
|
|
20241007,145500,2282156280,19000,19000,19000,19000,572
|
|
20241007,145400,2271288280,19000,19000,19000,18990,96
|
|
20241007,145300,2269465130,18990,19000,19000,18990,18
|
|
20241007,145200,2269123150,18990,18990,19000,18990,115
|
|
20241007,145100,2266939240,18990,18990,18990,18990,922
|
|
20241007,145000,2249430460,19000,19000,19000,19000,119
|
|
20241007,144900,2247169460,18990,19000,19000,18990,489
|
|
20241007,144800,2237878850,19000,19000,19000,18980,139
|
|
20241007,144700,2235240130,18980,19000,19000,18980,5
|
|
20241007,144600,2235145190,18980,19000,19000,18980,40
|
|
20241007,144500,2234385950,18980,18990,19000,18980,81
|
|
20241007,144400,2232848500,18990,19000,19000,18980,143
|
|
20241007,144300,2230133590,18990,19000,19000,18990,62
|
|
20241007,144200,2228955650,19000,19000,19000,19000,0
|
|
20241007,144100,2228955650,19000,19000,19000,19000,44
|
|
20241007,144000,2228119650,19000,19000,19000,19000,2
|
|
20241007,143900,2228081650,19000,19000,19020,19000,137
|
|
20241007,143800,2225477350,19030,19010,19030,19010,64
|
|
20241007,143700,2224259490,19030,19000,19030,19000,428
|
|
20241007,143600,2216123080,19000,19000,19000,18970,611
|
|
20241007,143500,2204514340,18970,18970,18970,18970,371
|
|
20241007,143400,2197476470,18970,18970,18970,18970,85
|
|
20241007,143300,2195864020,18970,18970,18970,18970,591
|
|
20241007,143200,2184652750,18970,18970,18970,18970,15
|
|
20241007,143100,2184368200,18960,18960,18960,18960,14
|
|
20241007,143000,2184102760,18970,18970,18970,18970,15
|
|
20241007,142900,2183818210,18970,18970,18970,18960,302
|
|
20241007,142800,2178090180,18960,18960,18960,18960,548
|
|
20241007,142700,2167700100,18960,18970,18970,18960,2149
|
|
20241007,142600,2126950420,18970,18970,18970,18960,85
|
|
20241007,142500,2125337980,18970,19000,19000,18970,218
|
|
20241007,142400,2121202490,18970,18970,18970,18970,96
|
|
20241007,142300,2119381370,18970,18970,18970,18960,400
|
|
20241007,142200,2111795370,18970,18970,18970,18970,1
|
|
20241007,142100,2111776400,18970,18970,18970,18970,39
|
|
20241007,142000,2111036570,18960,18980,18980,18960,1927
|
|
20241007,141900,2074481350,18970,18990,18990,18970,1326
|
|
20241007,141800,2049317120,18990,18990,18990,18990,31
|
|
20241007,141700,2048728430,18990,18990,18990,18990,132
|
|
20241007,141600,2046221750,18990,18990,18990,18990,102
|
|
20241007,141500,2044284770,18990,18990,18990,18990,71
|
|
20241007,141400,2042936480,18980,18990,18990,18980,10
|
|
20241007,141300,2042746590,18990,18990,18990,18980,444
|
|
20241007,141200,2034318030,18980,18980,18980,18980,0
|
|
20241007,141100,2034318030,18980,18990,18990,18980,1172
|
|
20241007,141000,2012070750,19000,18990,19000,18990,249
|
|
20241007,140900,2007342200,18990,19000,19000,18990,185
|
|
20241007,140800,2003828750,18990,19000,19000,18990,130
|
|
20241007,140700,2001359340,19000,19000,19000,19000,87
|
|
20241007,140600,1999706340,18990,18990,18990,18990,5
|
|
20241007,140500,1999611390,19000,19000,19000,19000,60
|
|
20241007,140400,1998471390,19000,19000,19000,19000,0
|
|
20241007,140300,1998471390,19000,19000,19000,19000,54
|
|
20241007,140200,1997445390,19010,19000,19010,19000,51
|
|
20241007,140100,1996476380,19000,19010,19010,19000,486
|
|
20241007,140000,1987241360,19010,19010,19010,19010,75
|
|
20241007,135900,1985815610,19010,19010,19010,19010,0
|
|
20241007,135800,1985815610,19010,19010,19010,19010,0
|
|
20241007,135700,1985815610,19010,19010,19010,19010,20
|
|
20241007,135600,1985435410,19010,19000,19010,19000,116
|
|
20241007,135500,1983230420,19000,19000,19000,19000,28
|
|
20241007,135400,1982698420,19000,19000,19000,19000,627
|
|
20241007,135300,1970785420,19010,19010,19010,19010,146
|
|
20241007,135200,1968009960,19000,19000,19000,19000,20
|
|
20241007,135100,1967629960,19000,18990,19000,18990,751
|
|
20241007,135000,1953363570,18990,18990,18990,18990,36
|
|
20241007,134900,1952679930,19000,18990,19000,18990,3
|
|
20241007,134800,1952622940,18980,18990,18990,18980,378
|
|
20241007,134700,1945447460,19000,19000,19000,19000,128
|
|
20241007,134600,1943015460,19000,19000,19000,19000,18
|
|
20241007,134500,1942673460,18990,18990,18990,18990,13
|
|
20241007,134400,1942426590,18990,19000,19000,18990,234
|
|
20241007,134300,1937980960,19000,18990,19000,18990,80
|
|
20241007,134200,1936461460,18980,19000,19000,18980,386
|
|
20241007,134100,1929131910,19000,19000,19000,19000,30
|
|
20241007,134000,1928561910,19000,19000,19000,19000,51
|
|
20241007,133900,1927592910,19000,19000,19000,19000,1
|
|
20241007,133800,1927573910,18990,19000,19000,18990,71
|
|
20241007,133700,1926225020,19000,18990,19000,18980,179
|
|
20241007,133600,1922826570,18980,18990,18990,18980,102
|
|
20241007,133500,1920889720,18990,19000,19000,18990,552
|
|
20241007,133400,1910402980,19000,18990,19000,18990,217
|
|
20241007,133300,1906282120,18990,18990,18990,18990,100
|
|
20241007,133200,1904383120,18990,18990,18990,18990,505
|
|
20241007,133100,1894793170,19000,19000,19000,19000,110
|
|
20241007,133000,1892703170,19000,19000,19000,19000,21
|
|
20241007,132900,1892304170,19000,19000,19000,19000,133
|
|
20241007,132800,1889777170,19000,19000,19000,19000,1
|
|
20241007,132700,1889758170,18990,18990,18990,18990,10
|
|
20241007,132600,1889568270,18990,18990,18990,18990,675
|
|
20241007,132500,1876750020,18990,18990,18990,18990,0
|
|
20241007,132400,1876750020,18990,18990,18990,18990,13
|
|
20241007,132300,1876503150,18980,18990,18990,18980,287
|
|
20241007,132200,1871055020,19000,19000,19010,19000,1045
|
|
20241007,132100,1851200010,19010,19010,19010,19010,0
|
|
20241007,132000,1851200010,19010,19010,19010,19010,1
|
|
20241007,131900,1851181000,19000,19000,19010,19000,121
|
|
20241007,131800,1848881990,19000,18990,19000,18990,2004
|
|
20241007,131700,1810821280,19000,19000,19000,19000,80
|
|
20241007,131600,1809301280,19000,19000,19000,19000,2
|
|
20241007,131500,1809263280,19000,19000,19000,19000,217
|
|
20241007,131400,1805140280,19000,19000,19000,19000,563
|
|
20241007,131300,1794443280,19000,19000,19000,19000,184
|
|
20241007,131200,1790947280,19010,19010,19010,19010,0
|
|
20241007,131100,1790947280,19010,19010,19010,19010,3
|
|
20241007,131000,1790890250,19010,19000,19010,19000,11
|
|
20241007,130900,1790681150,19010,19010,19010,19010,2
|
|
20241007,130800,1790643130,18990,18990,18990,18990,0
|
|
20241007,130700,1790643130,18990,18990,18990,18990,368
|
|
20241007,130600,1783654810,18990,18990,18990,18990,436
|
|
20241007,130500,1775375170,18980,19020,19020,18980,51
|
|
20241007,130400,1774406730,18980,18980,19030,18980,84
|
|
20241007,130300,1772812360,18980,18980,18980,18980,0
|
|
20241007,130200,1772812360,18980,19030,19030,18980,390
|
|
20241007,130100,1765392660,19030,19030,19030,19030,130
|
|
20241007,130000,1762918760,19030,19030,19030,19030,1
|
|
20241007,125900,1762899730,18980,19030,19030,18960,363
|
|
20241007,125800,1756015310,19030,19030,19030,18980,132
|
|
20241007,125700,1753505820,18980,19000,19030,18970,68
|
|
20241007,125600,1752215000,19030,19030,19030,19030,0
|
|
20241007,125500,1752215000,19030,18970,19030,18970,2
|
|
20241007,125400,1752177000,19030,19030,19030,19030,11
|
|
20241007,125300,1751967670,18970,18970,18970,18970,100
|
|
20241007,125200,1750070670,18970,19030,19030,18970,408
|
|
20241007,125100,1742306580,19030,19030,19030,19030,105
|
|
20241007,125000,1740308430,18980,19030,19030,18980,520
|
|
20241007,124900,1730418600,19030,19030,19030,19030,2
|
|
20241007,124800,1730380540,19000,19000,19000,19000,1
|
|
20241007,124700,1730361540,19030,19030,19030,19030,1
|
|
20241007,124600,1730342510,19050,19050,19050,19050,0
|
|
20241007,124500,1730342510,19050,19000,19050,18950,2202
|
|
20241007,124400,1688574720,19050,19050,19050,19050,10
|
|
20241007,124300,1688384220,19050,19050,19050,19050,20
|
|
20241007,124200,1688003220,19050,19050,19050,19050,2
|
|
20241007,124100,1687965120,19000,19010,19010,19000,20
|
|
20241007,124000,1687585020,19050,19050,19050,19050,0
|
|
20241007,123900,1687585020,19050,19050,19050,19050,0
|
|
20241007,123800,1687585020,19050,19040,19050,19040,601
|
|
20241007,123700,1676136470,19040,19030,19040,19030,800
|
|
20241007,123600,1660911370,19030,19030,19030,19030,0
|
|
20241007,123500,1660911370,19030,18990,19030,18990,1600
|
|
20241007,123400,1630510330,18990,18990,18990,18990,0
|
|
20241007,123300,1630510330,18990,18990,18990,18990,30
|
|
20241007,123200,1629940630,18990,18990,19000,18950,178
|
|
20241007,123100,1626564620,18990,18990,18990,18990,323
|
|
20241007,123000,1620430850,18950,18960,18960,18950,52
|
|
20241007,122900,1619445430,18990,18990,18990,18990,4
|
|
20241007,122800,1619369470,18930,18930,18930,18930,60
|
|
20241007,122700,1618233670,18930,18930,18930,18930,230
|
|
20241007,122600,1613879770,18930,18940,18940,18930,1193
|
|
20241007,122500,1591296000,18940,18950,18950,18940,1340
|
|
20241007,122400,1565911290,18950,18980,18980,18940,7137
|
|
20241007,122300,1430608550,18980,18980,18980,18980,107
|
|
20241007,122200,1428577690,18980,18980,18980,18980,75
|
|
20241007,122100,1427154190,18990,19000,19000,18970,2065
|
|
20241007,122000,1387955030,18990,18990,18990,18980,930
|
|
20241007,121900,1370295240,18990,18990,18990,18990,15
|
|
20241007,121800,1370010390,18980,19020,19020,18980,5657
|
|
20241007,121700,1262528520,19020,19020,19020,19020,73
|
|
20241007,121600,1261140060,19020,19020,19020,19020,2
|
|
20241007,121500,1261102020,19020,19020,19020,19020,110
|
|
20241007,121400,1259009820,19020,19020,19020,19020,1
|
|
20241007,121300,1258990800,19020,19020,19020,19020,0
|
|
20241007,121200,1258990800,19020,19020,19020,19020,107
|
|
20241007,121100,1256955660,19020,19020,19020,19020,412
|
|
20241007,121000,1249119420,19020,19030,19030,19020,537
|
|
20241007,120900,1238905650,19030,19030,19030,19030,14
|
|
20241007,120800,1238639230,19030,19030,19030,19030,5
|
|
20241007,120700,1238544080,19030,19030,19030,19030,54
|
|
20241007,120600,1237516460,19030,19030,19030,19030,1
|
|
20241007,120500,1237497430,19020,19020,19020,19020,1
|
|
20241007,120400,1237478410,19020,19020,19020,19020,25
|
|
20241007,120300,1237002910,19020,19020,19020,19020,0
|
|
20241007,120200,1237002910,19020,19020,19020,19020,0
|
|
20241007,120100,1237002910,19020,19020,19020,19020,0
|
|
20241007,120000,1237002910,19020,19020,19020,19020,0
|
|
20241007,115900,1237002910,19020,19020,19020,19020,10
|
|
20241007,115800,1236812710,19020,19030,19030,19020,81
|
|
20241007,115700,1235272080,19030,19030,19030,19030,1
|
|
20241007,115600,1235253050,19020,19020,19020,19020,36
|
|
20241007,115500,1234568330,19020,19020,19020,19020,51
|
|
20241007,115400,1233598310,19020,19020,19020,19020,10
|
|
20241007,115300,1233408110,19020,19020,19020,19020,0
|
|
20241007,115200,1233408110,19020,19010,19020,19010,23
|
|
20241007,115100,1232970870,19010,19010,19010,19010,201
|
|
20241007,115000,1229149860,19020,19020,19020,19020,8
|
|
20241007,114900,1228997700,19020,19020,19020,19020,11
|
|
20241007,114800,1228788480,19020,19020,19020,19010,191
|
|
20241007,114700,1225157260,19020,19020,19020,19020,11
|
|
20241007,114600,1224948040,19010,19020,19020,19010,11
|
|
20241007,114500,1224738870,19010,19030,19030,19010,31
|
|
20241007,114400,1224149290,19030,19030,19030,19030,2
|
|
20241007,114300,1224111230,19030,19020,19030,19020,111
|
|
20241007,114200,1222000000,19010,19010,19010,19010,0
|
|
20241007,114100,1222000000,19010,19010,19010,19010,100
|
|
20241007,114000,1220099000,19010,19010,19010,19010,30
|
|
20241007,113900,1219528700,19000,19010,19010,19000,3026
|
|
20241007,113800,1162034060,19010,19010,19010,19010,61
|
|
20241007,113700,1160874450,19010,19010,19010,19010,82
|
|
20241007,113600,1159315630,19010,19010,19010,19000,401
|
|
20241007,113500,1151695910,19010,19010,19010,19000,236
|
|
20241007,113400,1147209560,19000,19010,19010,19000,512
|
|
20241007,113300,1137476760,19010,19000,19010,19000,160
|
|
20241007,113200,1134435210,19000,19010,19010,19000,61
|
|
20241007,113100,1133276090,19010,19010,19020,19010,85
|
|
20241007,113000,1131660220,19000,19000,19000,19000,431
|
|
20241007,112900,1123471220,19000,19020,19020,19000,3902
|
|
20241007,112800,1049309720,19020,19020,19020,19020,0
|
|
20241007,112700,1049309720,19020,19030,19030,19010,3767
|
|
20241007,112600,977660870,19040,19040,19040,19040,89
|
|
20241007,112500,975966310,19040,19040,19040,19040,0
|
|
20241007,112400,975966310,19040,19040,19040,19040,33
|
|
20241007,112300,975337990,19030,19030,19030,19030,0
|
|
20241007,112200,975337990,19030,19030,19030,19030,40
|
|
20241007,112100,974576790,19030,19030,19030,19030,20
|
|
20241007,112000,974196190,19030,19030,19030,19020,44
|
|
20241007,111900,973359020,19030,19030,19030,19030,31
|
|
20241007,111800,972769090,19020,19030,19030,19020,179
|
|
20241007,111700,969362770,19030,19020,19030,19020,241
|
|
20241007,111600,964778640,19030,19030,19030,19030,958
|
|
20241007,111500,946547900,19040,19040,19040,19040,5
|
|
20241007,111400,946452700,19030,19040,19040,19030,49
|
|
20241007,111300,945520090,19040,19040,19040,19040,10
|
|
20241007,111200,945329690,19040,19040,19040,19040,0
|
|
20241007,111100,945329690,19040,19040,19040,19040,478
|
|
20241007,111000,936228570,19050,19050,19050,19050,77
|
|
20241007,110900,934761720,19050,19050,19050,19050,38
|
|
20241007,110800,934037820,19050,19040,19050,19040,23
|
|
20241007,110700,933599870,19050,19050,19050,19050,10
|
|
20241007,110600,933409370,19040,19050,19050,19040,22
|
|
20241007,110500,932990290,19050,19050,19050,19050,11
|
|
20241007,110400,932780740,19030,19030,19030,19030,0
|
|
20241007,110300,932780740,19030,19030,19030,19030,161
|
|
20241007,110200,929716910,19030,19030,19030,19020,307
|
|
20241007,110100,923875100,19030,19020,19030,19020,7
|
|
20241007,110000,923741910,19030,19030,19030,19030,66
|
|
20241007,105900,922485930,19020,19030,19030,19020,233
|
|
20241007,105800,918052270,19020,19030,19030,19020,125
|
|
20241007,105700,915673750,19020,19040,19040,19020,228
|
|
20241007,105600,911334930,19040,19050,19050,19040,8
|
|
20241007,105500,911182540,19060,19060,19060,19060,2
|
|
20241007,105400,911144420,19030,19050,19050,19030,216
|
|
20241007,105300,907033920,19050,19030,19060,19030,8
|
|
20241007,105200,906881550,19060,19060,19060,19040,5
|
|
20241007,105100,906786310,19040,19040,19040,19040,813
|
|
20241007,105000,891306790,19040,19040,19040,19020,2016
|
|
20241007,104900,852938110,19030,19050,19050,19030,1604
|
|
20241007,104800,822400440,19050,19050,19050,19050,14
|
|
20241007,104700,822133740,19060,19050,19060,19050,506
|
|
20241007,104600,812494230,19050,19060,19060,19050,238
|
|
20241007,104500,807959310,19060,19060,19060,19060,295
|
|
20241007,104400,802336610,19070,19070,19080,19070,385
|
|
20241007,104300,794994650,19070,19060,19070,19060,352
|
|
20241007,104200,788283010,19060,19070,19080,19060,881
|
|
20241007,104100,771483670,19080,19080,19080,19080,1
|
|
20241007,104000,771464590,19080,19070,19080,19070,32
|
|
20241007,103900,770854130,19080,19080,19080,19080,16
|
|
20241007,103800,770548850,19090,19090,19090,19090,50
|
|
20241007,103700,769594350,19090,19090,19090,19090,14
|
|
20241007,103600,769327090,19080,19080,19080,19080,253
|
|
20241007,103500,764499850,19080,19080,19080,19080,85
|
|
20241007,103400,762878050,19090,19080,19090,19080,33
|
|
20241007,103300,762248400,19080,19080,19080,19080,30
|
|
20241007,103200,761676000,19080,19070,19080,19070,17
|
|
20241007,103100,761351710,19070,19080,19080,19070,37
|
|
20241007,103000,760646070,19080,19070,19080,19070,162
|
|
20241007,102900,757556600,19070,19070,19070,19070,1
|
|
20241007,102800,757537530,19070,19070,19080,19070,154
|
|
20241007,102700,754600700,19070,19070,19070,19060,158
|
|
20241007,102600,751588510,19070,19070,19070,19070,5
|
|
20241007,102500,751493160,19070,19070,19070,19070,5
|
|
20241007,102400,751397810,19070,19070,19070,19070,6
|
|
20241007,102300,751283390,19070,19060,19070,19060,22
|
|
20241007,102200,750864060,19040,19060,19060,19040,1001
|
|
20241007,102100,731803150,19050,19050,19050,19050,30
|
|
20241007,102000,731231650,19040,19050,19050,19040,268
|
|
20241007,101900,726126730,19050,19050,19050,19050,24
|
|
20241007,101800,725669530,19050,19050,19050,19040,250
|
|
20241007,101700,720907230,19070,19070,19070,19070,2
|
|
20241007,101600,720869090,19050,19070,19070,19050,240
|
|
20241007,101500,716296450,19070,19070,19070,19070,38
|
|
20241007,101400,715571790,19080,19070,19080,19050,140
|
|
20241007,101300,712904440,19070,19070,19070,19070,5
|
|
20241007,101200,712809090,19070,19070,19070,19070,262
|
|
20241007,101100,707812750,19070,19070,19070,19070,4
|
|
20241007,101000,707736470,19050,19060,19060,19040,758
|
|
20241007,100900,693296200,19060,19060,19060,19060,21
|
|
20241007,100800,692895940,19070,19060,19070,19060,71
|
|
20241007,100700,691542660,19070,19070,19070,19070,7
|
|
20241007,100600,691409170,19060,19060,19070,19060,465
|
|
20241007,100500,682546240,19060,19070,19070,19060,28
|
|
20241007,100400,682012400,19070,19070,19070,19060,183
|
|
20241007,100300,678524300,19080,19060,19080,19060,453
|
|
20241007,100200,669890100,19060,19060,19080,19050,943
|
|
20241007,100100,651923630,19080,19050,19080,19050,55
|
|
20241007,100000,650875730,19040,19070,19070,19040,106
|
|
20241007,095900,648856900,19080,19090,19090,19040,370
|
|
20241007,095800,641807060,19090,19060,19090,19050,983
|
|
20241007,095700,623078990,19090,19090,19090,19090,148
|
|
20241007,095600,620253670,19090,19090,19090,19090,224
|
|
20241007,095500,615977510,19090,19070,19090,19070,108
|
|
20241007,095400,613917810,19070,19090,19090,19070,36
|
|
20241007,095300,613230930,19090,19100,19100,19090,12
|
|
20241007,095200,613001760,19100,19090,19100,19090,100
|
|
20241007,095100,611091830,19090,19090,19090,19090,108
|
|
20241007,095000,609030110,19090,19090,19090,19090,10
|
|
20241007,094900,608839210,19090,19090,19090,19090,5
|
|
20241007,094800,608743760,19050,19050,19050,19050,1002
|
|
20241007,094700,589655660,19030,19030,19050,19030,98
|
|
20241007,094600,587790510,19030,19030,19030,19020,346
|
|
20241007,094500,581206630,19030,19040,19040,19030,846
|
|
20241007,094400,565107100,19050,19030,19050,19030,177
|
|
20241007,094300,561738360,19030,19040,19050,19030,367
|
|
20241007,094200,554751310,19040,19050,19050,19040,115
|
|
20241007,094100,552561560,19050,19080,19080,19050,2047
|
|
20241007,094000,513555120,19080,19080,19080,19080,20
|
|
20241007,093900,513173520,19070,19070,19070,19070,2
|
|
20241007,093800,513135380,19070,19110,19110,19070,461
|
|
20241007,093700,504341710,19070,19100,19110,19070,310
|
|
20241007,093600,498423690,19070,19070,19070,19070,10
|
|
20241007,093500,498232990,19050,19070,19070,19050,106
|
|
20241007,093400,496213090,19060,19070,19070,19060,2045
|
|
20241007,093300,457231280,19070,19100,19100,19070,781
|
|
20241007,093200,442329720,19130,19120,19130,19090,789
|
|
20241007,093100,427256230,19150,19150,19150,19150,0
|
|
20241007,093000,427256230,19150,19150,19150,19150,3
|
|
20241007,092900,427198780,19120,19150,19150,19120,516
|
|
20241007,092800,417327300,19140,19150,19150,19140,131
|
|
20241007,092700,414819950,19140,19140,19140,19140,26
|
|
20241007,092600,414322310,19140,19150,19150,19140,401
|
|
20241007,092500,406643500,19150,19140,19150,19140,1169
|
|
20241007,092400,384258320,19130,19140,19150,19130,254
|
|
20241007,092300,379396950,19140,19140,19140,19140,128
|
|
20241007,092200,376947030,19140,19140,19140,19140,0
|
|
20241007,092100,376947030,19140,19140,19140,19140,1
|
|
20241007,092000,376927890,19140,19140,19140,19140,180
|
|
20241007,091900,373482690,19140,19140,19140,19140,12
|
|
20241007,091800,373253010,19100,19140,19140,19100,161
|
|
20241007,091700,370177430,19140,19130,19140,19100,591
|
|
20241007,091600,358870010,19130,19070,19130,19060,108
|
|
20241007,091500,356808440,19130,19130,19130,19060,205
|
|
20241007,091400,352892180,19130,19130,19130,19120,32
|
|
20241007,091300,352280100,19050,19050,19140,19050,434
|
|
20241007,091200,344010700,19050,19050,19100,19050,793
|
|
20241007,091100,328901550,19100,19070,19100,19050,352
|
|
20241007,091000,322193690,19140,19170,19170,19060,558
|
|
20241007,090900,311547280,19170,19130,19170,19060,1804
|
|
20241007,090800,276982570,19050,19060,19060,19050,555
|
|
20241007,090700,266409240,19060,19080,19090,19060,776
|
|
20241007,090600,251609560,19080,19170,19170,19080,210
|
|
20241007,090500,247588180,19170,19170,19170,19050,873
|
|
20241007,090400,230926380,19170,19180,19180,19040,882
|
|
20241007,090300,214094890,19110,19110,19180,19090,4428
|
|
20241007,090200,129301020,19130,19130,19130,19110,866
|
|
20241007,090100,112734640,19130,19120,19130,19020,1342
|
|
20241007,090000,87118860,19120,19000,19120,19000,4585
|