649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194600,1186728310,19150,19150,19150,19150,188
|
|
20241007,194500,1186728310,19150,19150,19150,19150,0
|
|
20241007,194400,1186728310,19150,19150,19150,19150,0
|
|
20241007,194300,1186728310,19150,19150,19150,19150,0
|
|
20241007,194200,1186728310,19150,19150,19150,19150,0
|
|
20241007,194100,1186728310,19150,19150,19150,19150,0
|
|
20241007,194000,1186728310,19150,19150,19150,19150,0
|
|
20241007,193900,1186728310,19150,19150,19150,19150,0
|
|
20241007,193800,1186728310,19150,19150,19150,19150,0
|
|
20241007,193700,1186728310,19150,19150,19150,19150,0
|
|
20241007,193600,1186728310,19150,19150,19150,19150,0
|
|
20241007,193500,1186728310,19150,19150,19150,19150,0
|
|
20241007,193400,1186728310,19150,19150,19150,19150,0
|
|
20241007,193300,1186728310,19150,19150,19150,19150,0
|
|
20241007,193200,1186728310,19150,19150,19150,19150,0
|
|
20241007,193100,1186728310,19150,19150,19150,19150,0
|
|
20241007,193000,1186728310,19150,19150,19150,19150,0
|
|
20241007,192900,1186728310,19150,19150,19150,19150,0
|
|
20241007,192800,1186728310,19150,19150,19150,19150,0
|
|
20241007,192700,1186728310,19150,19150,19150,19150,0
|
|
20241007,192600,1186728310,19150,19150,19150,19150,0
|
|
20241007,192500,1186728310,19150,19150,19150,19150,0
|
|
20241007,192400,1186728310,19150,19150,19150,19150,0
|
|
20241007,192300,1186728310,19150,19150,19150,19150,0
|
|
20241007,192200,1186728310,19150,19150,19150,19150,0
|
|
20241007,192100,1186728310,19150,19150,19150,19150,0
|
|
20241007,192000,1186728310,19150,19150,19150,19150,0
|
|
20241007,191900,1186728310,19150,19150,19150,19150,0
|
|
20241007,191800,1186728310,19150,19150,19150,19150,0
|
|
20241007,191700,1186728310,19150,19150,19150,19150,0
|
|
20241007,191600,1186728310,19150,19150,19150,19150,188
|
|
20241007,191500,1186728310,19150,19150,19150,19150,0
|
|
20241007,191400,1186728310,19150,19150,19150,19150,0
|
|
20241007,191300,1186728310,19150,19150,19150,19150,0
|
|
20241007,191200,1186728310,19150,19150,19150,19150,0
|
|
20241007,191100,1186728310,19150,19150,19150,19150,0
|
|
20241007,191000,1186728310,19150,19150,19150,19150,0
|
|
20241007,190900,1186728310,19150,19150,19150,19150,0
|
|
20241007,190800,1186728310,19150,19150,19150,19150,0
|
|
20241007,190700,1186728310,19150,19150,19150,19150,0
|
|
20241007,190600,1186728310,19150,19150,19150,19150,0
|
|
20241007,190500,1186728310,19150,19150,19150,19150,0
|
|
20241007,190400,1186728310,19150,19150,19150,19150,0
|
|
20241007,190300,1186728310,19150,19150,19150,19150,0
|
|
20241007,190200,1186728310,19150,19150,19150,19150,0
|
|
20241007,190100,1186728310,19150,19150,19150,19150,0
|
|
20241007,190000,1186728310,19150,19150,19150,19150,0
|
|
20241007,185900,1186728310,19150,19150,19150,19150,0
|
|
20241007,185800,1186728310,19150,19150,19150,19150,0
|
|
20241007,185700,1186728310,19150,19150,19150,19150,0
|
|
20241007,185600,1186728310,19150,19150,19150,19150,0
|
|
20241007,185500,1186728310,19150,19150,19150,19150,0
|
|
20241007,185400,1186728310,19150,19150,19150,19150,0
|
|
20241007,185300,1186728310,19150,19150,19150,19150,0
|
|
20241007,185200,1186728310,19150,19150,19150,19150,0
|
|
20241007,185100,1186728310,19150,19150,19150,19150,0
|
|
20241007,185000,1186728310,19150,19150,19150,19150,0
|
|
20241007,184900,1186728310,19150,19150,19150,19150,0
|
|
20241007,184800,1186728310,19150,19150,19150,19150,0
|
|
20241007,184700,1186728310,19150,19150,19150,19150,0
|
|
20241007,184600,1186728310,19150,19150,19150,19150,188
|
|
20241007,184500,1186728310,19150,19150,19150,19150,0
|
|
20241007,184400,1186728310,19150,19150,19150,19150,0
|
|
20241007,184300,1186728310,19150,19150,19150,19150,0
|
|
20241007,184200,1186728310,19150,19150,19150,19150,0
|
|
20241007,184100,1186728310,19150,19150,19150,19150,0
|
|
20241007,184000,1186728310,19150,19150,19150,19150,0
|
|
20241007,183900,1186728310,19150,19150,19150,19150,0
|
|
20241007,183800,1186728310,19150,19150,19150,19150,0
|
|
20241007,183700,1186728310,19150,19150,19150,19150,0
|
|
20241007,183600,1186728310,19150,19150,19150,19150,0
|
|
20241007,183500,1186728310,19150,19150,19150,19150,0
|
|
20241007,183400,1186728310,19150,19150,19150,19150,0
|
|
20241007,183300,1186728310,19150,19150,19150,19150,0
|
|
20241007,183200,1186728310,19150,19150,19150,19150,0
|
|
20241007,183100,1186728310,19150,19150,19150,19150,0
|
|
20241007,183000,1186728310,19150,19150,19150,19150,0
|
|
20241007,182900,1186728310,19150,19150,19150,19150,0
|
|
20241007,182800,1186728310,19150,19150,19150,19150,0
|
|
20241007,182700,1186728310,19150,19150,19150,19150,0
|
|
20241007,182600,1186728310,19150,19150,19150,19150,0
|
|
20241007,182500,1186728310,19150,19150,19150,19150,0
|
|
20241007,182400,1186728310,19150,19150,19150,19150,0
|
|
20241007,182300,1186728310,19150,19150,19150,19150,0
|
|
20241007,182200,1186728310,19150,19150,19150,19150,0
|
|
20241007,182100,1186728310,19150,19150,19150,19150,0
|
|
20241007,182000,1186728310,19150,19150,19150,19150,0
|
|
20241007,181900,1186728310,19150,19150,19150,19150,0
|
|
20241007,181800,1186728310,19150,19150,19150,19150,0
|
|
20241007,181700,1186728310,19150,19150,19150,19150,0
|
|
20241007,181600,1186728310,19150,19150,19150,19150,188
|
|
20241007,181500,1186728310,19150,19150,19150,19150,0
|
|
20241007,181400,1186728310,19150,19150,19150,19150,0
|
|
20241007,181300,1186728310,19150,19150,19150,19150,0
|
|
20241007,181200,1186728310,19150,19150,19150,19150,0
|
|
20241007,181100,1186728310,19150,19150,19150,19150,0
|
|
20241007,181000,1186728310,19150,19150,19150,19150,0
|
|
20241007,180900,1186728310,19150,19150,19150,19150,0
|
|
20241007,180800,1186728310,19150,19150,19150,19150,0
|
|
20241007,180700,1186728310,19150,19150,19150,19150,0
|
|
20241007,180600,1186728310,19150,19150,19150,19150,0
|
|
20241007,180500,1186728310,19150,19150,19150,19150,0
|
|
20241007,180400,1186728310,19150,19150,19150,19150,0
|
|
20241007,180300,1186728310,19150,19150,19150,19150,0
|
|
20241007,180200,1186728310,19150,19150,19150,19150,0
|
|
20241007,180100,1186728310,19150,19150,19150,19150,0
|
|
20241007,180000,1186728310,19150,19150,19150,19150,0
|
|
20241007,175900,1186728310,19150,19150,19150,19150,0
|
|
20241007,175800,1186728310,19150,19150,19150,19150,0
|
|
20241007,175700,1186728310,19150,19150,19150,19150,0
|
|
20241007,175600,1186728310,19150,19150,19150,19150,0
|
|
20241007,175500,1186728310,19150,19150,19150,19150,0
|
|
20241007,175400,1186728310,19150,19150,19150,19150,0
|
|
20241007,175300,1186728310,19150,19150,19150,19150,0
|
|
20241007,175200,1186728310,19150,19150,19150,19150,0
|
|
20241007,175100,1186728310,19150,19150,19150,19150,0
|
|
20241007,175000,1186728310,19150,19150,19150,19150,0
|
|
20241007,174900,1186728310,19150,19150,19150,19150,0
|
|
20241007,174800,1186728310,19150,19150,19150,19150,0
|
|
20241007,174700,1186728310,19150,19150,19150,19150,0
|
|
20241007,174600,1186728310,19150,19150,19150,19150,188
|
|
20241007,174500,1186728310,19150,19150,19150,19150,0
|
|
20241007,174400,1186728310,19150,19150,19150,19150,0
|
|
20241007,174300,1186728310,19150,19150,19150,19150,0
|
|
20241007,174200,1186728310,19150,19150,19150,19150,0
|
|
20241007,174100,1186728310,19150,19150,19150,19150,0
|
|
20241007,174000,1186728310,19150,19150,19150,19150,0
|
|
20241007,173900,1186728310,19150,19150,19150,19150,0
|
|
20241007,173800,1186728310,19150,19150,19150,19150,0
|
|
20241007,173700,1186728310,19150,19150,19150,19150,0
|
|
20241007,173600,1186728310,19150,19150,19150,19150,0
|
|
20241007,173500,1186728310,19150,19150,19150,19150,0
|
|
20241007,173400,1186728310,19150,19150,19150,19150,0
|
|
20241007,173300,1186728310,19150,19150,19150,19150,0
|
|
20241007,173200,1186728310,19150,19150,19150,19150,0
|
|
20241007,173100,1186728310,19150,19150,19150,19150,0
|
|
20241007,173000,1186728310,19150,19150,19150,19150,0
|
|
20241007,172900,1186728310,19150,19150,19150,19150,0
|
|
20241007,172800,1186728310,19150,19150,19150,19150,0
|
|
20241007,172700,1186728310,19150,19150,19150,19150,0
|
|
20241007,172600,1186728310,19150,19150,19150,19150,0
|
|
20241007,172500,1186728310,19150,19150,19150,19150,0
|
|
20241007,172400,1186728310,19150,19150,19150,19150,0
|
|
20241007,172300,1186728310,19150,19150,19150,19150,0
|
|
20241007,172200,1186728310,19150,19150,19150,19150,0
|
|
20241007,172100,1186728310,19150,19150,19150,19150,0
|
|
20241007,172000,1186728310,19150,19150,19150,19150,0
|
|
20241007,171900,1186728310,19150,19150,19150,19150,0
|
|
20241007,171800,1186728310,19150,19150,19150,19150,0
|
|
20241007,171700,1186728310,19150,19150,19150,19150,0
|
|
20241007,171600,1186728310,19150,19150,19150,19150,188
|
|
20241007,171500,1186728310,19150,19150,19150,19150,0
|
|
20241007,171400,1186728310,19150,19150,19150,19150,0
|
|
20241007,171300,1186728310,19150,19150,19150,19150,0
|
|
20241007,171200,1186728310,19150,19150,19150,19150,0
|
|
20241007,171100,1186728310,19150,19150,19150,19150,0
|
|
20241007,171000,1186728310,19150,19150,19150,19150,0
|
|
20241007,170900,1186728310,19150,19150,19150,19150,0
|
|
20241007,170800,1186728310,19150,19150,19150,19150,0
|
|
20241007,170700,1186728310,19150,19150,19150,19150,0
|
|
20241007,170600,1186728310,19150,19150,19150,19150,0
|
|
20241007,170500,1186728310,19150,19150,19150,19150,0
|
|
20241007,170400,1186728310,19150,19150,19150,19150,0
|
|
20241007,170300,1186728310,19150,19150,19150,19150,0
|
|
20241007,170200,1186728310,19150,19150,19150,19150,0
|
|
20241007,170100,1186728310,19150,19150,19150,19150,0
|
|
20241007,170000,1186728310,19150,19150,19150,19150,0
|
|
20241007,165900,1186728310,19150,19150,19150,19150,0
|
|
20241007,165800,1186728310,19150,19150,19150,19150,0
|
|
20241007,165700,1186728310,19150,19150,19150,19150,0
|
|
20241007,165600,1186728310,19150,19150,19150,19150,0
|
|
20241007,165500,1186728310,19150,19150,19150,19150,0
|
|
20241007,165400,1186728310,19150,19150,19150,19150,0
|
|
20241007,165300,1186728310,19150,19150,19150,19150,0
|
|
20241007,165200,1186728310,19150,19150,19150,19150,0
|
|
20241007,165100,1186728310,19150,19150,19150,19150,0
|
|
20241007,165000,1186728310,19150,19150,19150,19150,0
|
|
20241007,164900,1186728310,19150,19150,19150,19150,0
|
|
20241007,164800,1186728310,19150,19150,19150,19150,0
|
|
20241007,164700,1186728310,19150,19150,19150,19150,0
|
|
20241007,164600,1186728310,19150,19150,19150,19150,188
|
|
20241007,164500,1186728310,19150,19150,19150,19150,0
|
|
20241007,164400,1186728310,19150,19150,19150,19150,0
|
|
20241007,164300,1186728310,19150,19150,19150,19150,0
|
|
20241007,164200,1186728310,19150,19150,19150,19150,0
|
|
20241007,164100,1186728310,19150,19150,19150,19150,0
|
|
20241007,164000,1186728310,19150,19150,19150,19150,0
|
|
20241007,163900,1186728310,19150,19150,19150,19150,0
|
|
20241007,163800,1186728310,19150,19150,19150,19150,0
|
|
20241007,163700,1186728310,19150,19150,19150,19150,0
|
|
20241007,163600,1186728310,19150,19150,19150,19150,0
|
|
20241007,163500,1186728310,19150,19150,19150,19150,0
|
|
20241007,163400,1186728310,19150,19150,19150,19150,0
|
|
20241007,163300,1186728310,19150,19150,19150,19150,0
|
|
20241007,163200,1186728310,19150,19150,19150,19150,0
|
|
20241007,163100,1186728310,19150,19150,19150,19150,0
|
|
20241007,163000,1186728310,19150,19150,19150,19150,0
|
|
20241007,162900,1186728310,19150,19150,19150,19150,0
|
|
20241007,162800,1186728310,19150,19150,19150,19150,0
|
|
20241007,162700,1186728310,19150,19150,19150,19150,0
|
|
20241007,162600,1186728310,19150,19150,19150,19150,0
|
|
20241007,162500,1186728310,19150,19150,19150,19150,0
|
|
20241007,162400,1186728310,19150,19150,19150,19150,0
|
|
20241007,162300,1186728310,19150,19150,19150,19150,0
|
|
20241007,162200,1186728310,19150,19150,19150,19150,0
|
|
20241007,162100,1186728310,19150,19150,19150,19150,0
|
|
20241007,162000,1186728310,19150,19150,19150,19150,0
|
|
20241007,161900,1186728310,19150,19150,19150,19150,0
|
|
20241007,161800,1186728310,19150,19150,19150,19150,0
|
|
20241007,161700,1186728310,19150,19150,19150,19150,0
|
|
20241007,161600,1186728310,19150,19150,19150,19150,188
|
|
20241007,161500,1186728310,19150,19150,19150,19150,0
|
|
20241007,161400,1186728310,19150,19150,19150,19150,0
|
|
20241007,161300,1186728310,19150,19150,19150,19150,0
|
|
20241007,161200,1186728310,19150,19150,19150,19150,0
|
|
20241007,161100,1186728310,19150,19150,19150,19150,0
|
|
20241007,161000,1186728310,19150,19150,19150,19150,0
|
|
20241007,160900,1186728310,19150,19150,19150,19150,0
|
|
20241007,160800,1186728310,19150,19150,19150,19150,0
|
|
20241007,160700,1186728310,19150,19150,19150,19150,0
|
|
20241007,160600,1186728310,19150,19150,19150,19150,0
|
|
20241007,160500,1186728310,19150,19150,19150,19150,0
|
|
20241007,160400,1186728310,19150,19150,19150,19150,0
|
|
20241007,160300,1186728310,19150,19150,19150,19150,0
|
|
20241007,160200,1186728310,19150,19150,19150,19150,0
|
|
20241007,160100,1186728310,19150,19150,19150,19150,0
|
|
20241007,160000,1186728310,19150,19150,19150,19150,0
|
|
20241007,155900,1186728310,19150,19150,19150,19150,0
|
|
20241007,155800,1186728310,19150,19150,19150,19150,0
|
|
20241007,155700,1186728310,19150,19150,19150,19150,0
|
|
20241007,155600,1186728310,19150,19150,19150,19150,0
|
|
20241007,155500,1186728310,19150,19150,19150,19150,0
|
|
20241007,155400,1186728310,19150,19150,19150,19150,0
|
|
20241007,155300,1186728310,19150,19150,19150,19150,0
|
|
20241007,155200,1186728310,19150,19150,19150,19150,0
|
|
20241007,155100,1186728310,19150,19150,19150,19150,0
|
|
20241007,155000,1186728310,19150,19150,19150,19150,0
|
|
20241007,154900,1186728310,19150,19150,19150,19150,0
|
|
20241007,154800,1186728310,19150,19150,19150,19150,0
|
|
20241007,154700,1186728310,19150,19150,19150,19150,0
|
|
20241007,154600,1186728310,19150,19150,19150,19150,188
|
|
20241007,154500,1186728310,19150,19150,19150,19150,0
|
|
20241007,154400,1186728310,19150,19150,19150,19150,0
|
|
20241007,154300,1186728310,19150,19150,19150,19150,0
|
|
20241007,154200,1186728310,19150,19150,19150,19150,0
|
|
20241007,154100,1186728310,19150,19150,19150,19150,0
|
|
20241007,154000,1186728310,19150,19150,19150,19150,0
|
|
20241007,153900,1186728310,19150,19150,19150,19150,0
|
|
20241007,153800,1186728310,19150,19150,19150,19150,0
|
|
20241007,153700,1186728310,19150,19150,19150,19150,0
|
|
20241007,153600,1186728310,19150,19150,19150,19150,0
|
|
20241007,153500,1186728310,19150,19150,19150,19150,0
|
|
20241007,153400,1186728310,19150,19150,19150,19150,0
|
|
20241007,153300,1186728310,19150,19150,19150,19150,0
|
|
20241007,153200,1186728310,19150,19150,19150,19150,0
|
|
20241007,153100,1186728310,19150,19150,19150,19150,0
|
|
20241007,153000,1186728310,19150,19150,19150,19150,188
|
|
20241007,152900,1183128110,19150,19150,19150,19150,0
|
|
20241007,152800,1183128110,19150,19150,19150,19150,0
|
|
20241007,152700,1183128110,19150,19150,19150,19150,0
|
|
20241007,152600,1183128110,19150,19150,19150,19150,0
|
|
20241007,152500,1183128110,19150,19150,19150,19150,0
|
|
20241007,152400,1183128110,19150,19150,19150,19150,0
|
|
20241007,152300,1183128110,19150,19150,19150,19150,0
|
|
20241007,152200,1183128110,19150,19150,19150,19150,0
|
|
20241007,152100,1183128110,19150,19150,19150,19150,0
|
|
20241007,152000,1183128110,19150,19150,19150,19150,0
|
|
20241007,151900,1183128110,19150,19150,19150,19080,83
|
|
20241007,151800,1181538730,19150,19150,19150,19150,3
|
|
20241007,151700,1181481280,19080,19080,19080,19080,9
|
|
20241007,151600,1181309560,19070,19070,19070,19070,0
|
|
20241007,151500,1181309560,19070,19080,19080,19070,56
|
|
20241007,151400,1180241630,19150,19150,19150,19150,15
|
|
20241007,151300,1179954380,19080,19090,19090,19080,12
|
|
20241007,151200,1179725410,19090,19080,19090,19080,15
|
|
20241007,151100,1179439140,19080,19080,19080,19080,0
|
|
20241007,151000,1179439140,19080,19080,19080,19080,107
|
|
20241007,150900,1177397580,19080,19080,19080,19080,27
|
|
20241007,150800,1176882420,19090,19090,19090,19090,0
|
|
20241007,150700,1176882420,19090,19090,19090,19090,4
|
|
20241007,150600,1176806060,19150,19150,19150,19150,0
|
|
20241007,150500,1176806060,19150,19150,19150,19150,0
|
|
20241007,150400,1176806060,19150,19150,19150,19150,0
|
|
20241007,150300,1176806060,19150,19120,19150,19120,140
|
|
20241007,150200,1174127920,19130,19130,19130,19130,0
|
|
20241007,150100,1174127920,19130,19120,19130,19120,31
|
|
20241007,150000,1173535190,19080,19080,19080,19080,0
|
|
20241007,145900,1173535190,19080,19080,19080,19080,0
|
|
20241007,145800,1173535190,19080,19080,19080,19080,0
|
|
20241007,145700,1173535190,19080,19080,19080,19080,0
|
|
20241007,145600,1173535190,19080,19090,19090,19080,3
|
|
20241007,145500,1173477940,19080,19080,19080,19080,0
|
|
20241007,145400,1173477940,19080,19080,19080,19080,0
|
|
20241007,145300,1173477940,19080,19080,19080,19080,0
|
|
20241007,145200,1173477940,19080,19100,19100,19080,190
|
|
20241007,145100,1169851090,19100,19100,19100,19100,0
|
|
20241007,145000,1169851090,19100,19100,19100,19100,9
|
|
20241007,144900,1169679190,19100,19100,19100,19100,0
|
|
20241007,144800,1169679190,19100,19100,19100,19100,0
|
|
20241007,144700,1169679190,19100,19100,19100,19100,0
|
|
20241007,144600,1169679190,19100,19100,19100,19100,0
|
|
20241007,144500,1169679190,19100,19100,19100,19100,0
|
|
20241007,144400,1169679190,19100,19100,19100,19100,0
|
|
20241007,144300,1169679190,19100,19100,19100,19100,0
|
|
20241007,144200,1169679190,19100,19100,19100,19100,1
|
|
20241007,144100,1169660090,19140,19140,19140,19140,53
|
|
20241007,144000,1168645670,19140,19140,19140,19140,0
|
|
20241007,143900,1168645670,19140,19140,19140,19140,0
|
|
20241007,143800,1168645670,19140,19140,19140,19140,0
|
|
20241007,143700,1168645670,19140,19140,19140,19140,0
|
|
20241007,143600,1168645670,19140,19140,19140,19140,0
|
|
20241007,143500,1168645670,19140,19140,19140,19140,0
|
|
20241007,143400,1168645670,19140,19110,19140,19110,2
|
|
20241007,143300,1168607420,19100,19100,19100,19100,0
|
|
20241007,143200,1168607420,19100,19100,19100,19100,0
|
|
20241007,143100,1168607420,19100,19100,19100,19100,0
|
|
20241007,143000,1168607420,19100,19150,19150,19100,40
|
|
20241007,142900,1167843320,19100,19100,19100,19100,0
|
|
20241007,142800,1167843320,19100,19100,19100,19100,0
|
|
20241007,142700,1167843320,19100,19100,19100,19100,0
|
|
20241007,142600,1167843320,19100,19100,19100,19100,0
|
|
20241007,142500,1167843320,19100,19100,19100,19100,0
|
|
20241007,142400,1167843320,19100,19180,19180,19100,12
|
|
20241007,142300,1167614040,19100,19100,19100,19100,0
|
|
20241007,142200,1167614040,19100,19120,19120,19100,9
|
|
20241007,142100,1167442120,19170,19170,19170,19170,20
|
|
20241007,142000,1167058720,19180,19180,19180,19180,1
|
|
20241007,141900,1167039540,19100,19110,19110,19100,50
|
|
20241007,141800,1166084460,19110,19110,19110,19110,50
|
|
20241007,141700,1165128960,19110,19170,19170,19110,5
|
|
20241007,141600,1165033200,19170,19170,19170,19170,0
|
|
20241007,141500,1165033200,19170,19170,19170,19170,2
|
|
20241007,141400,1164994860,19230,19230,19230,19230,0
|
|
20241007,141300,1164994860,19230,19220,19230,19220,50
|
|
20241007,141200,1164033510,19220,19220,19220,19220,0
|
|
20241007,141100,1164033510,19220,19220,19220,19220,0
|
|
20241007,141000,1164033510,19220,19220,19220,19220,0
|
|
20241007,140900,1164033510,19220,19220,19220,19220,0
|
|
20241007,140800,1164033510,19220,19220,19220,19220,100
|
|
20241007,140700,1162111510,19220,19220,19220,19220,2
|
|
20241007,140600,1162073070,19170,19170,19170,19170,0
|
|
20241007,140500,1162073070,19170,19170,19170,19170,0
|
|
20241007,140400,1162073070,19170,19170,19170,19170,0
|
|
20241007,140300,1162073070,19170,19170,19170,19170,10
|
|
20241007,140200,1161881370,19170,19170,19170,19170,0
|
|
20241007,140100,1161881370,19170,19170,19170,19170,0
|
|
20241007,140000,1161881370,19170,19170,19170,19170,2
|
|
20241007,135900,1161843030,19210,19210,19210,19210,0
|
|
20241007,135800,1161843030,19210,19210,19210,19210,0
|
|
20241007,135700,1161843030,19210,19210,19210,19210,0
|
|
20241007,135600,1161843030,19210,19210,19210,19210,0
|
|
20241007,135500,1161843030,19210,19210,19210,19210,2
|
|
20241007,135400,1161804610,19220,19220,19220,19220,0
|
|
20241007,135300,1161804610,19220,19220,19220,19220,0
|
|
20241007,135200,1161804610,19220,19220,19220,19220,0
|
|
20241007,135100,1161804610,19220,19220,19220,19220,0
|
|
20241007,135000,1161804610,19220,19220,19220,19220,0
|
|
20241007,134900,1161804610,19220,19220,19220,19220,0
|
|
20241007,134800,1161804610,19220,19170,19220,19170,92
|
|
20241007,134700,1160036420,19220,19220,19220,19220,10
|
|
20241007,134600,1159844220,19220,19220,19220,19220,10
|
|
20241007,134500,1159652020,19220,19220,19220,19220,0
|
|
20241007,134400,1159652020,19220,19220,19220,19220,0
|
|
20241007,134300,1159652020,19220,19220,19220,19220,0
|
|
20241007,134200,1159652020,19220,19220,19220,19220,1
|
|
20241007,134100,1159632800,19210,19220,19220,19210,5
|
|
20241007,134000,1159536720,19100,19100,19100,19100,1511
|
|
20241007,133900,1130676620,19100,19170,19170,19100,1411
|
|
20241007,133800,1103708030,19180,19180,19180,19180,27
|
|
20241007,133700,1103190170,19180,19180,19180,19180,3
|
|
20241007,133600,1103132630,19190,19190,19190,19190,35
|
|
20241007,133500,1102460980,19200,19200,19200,19200,72
|
|
20241007,133400,1101078580,19220,19220,19220,19220,25
|
|
20241007,133300,1100598080,19220,19230,19230,19220,29
|
|
20241007,133200,1100040430,19230,19230,19230,19230,1
|
|
20241007,133100,1100021200,19270,19270,19270,19270,0
|
|
20241007,133000,1100021200,19270,19260,19270,19260,3
|
|
20241007,132900,1099963410,19230,19230,19230,19230,0
|
|
20241007,132800,1099963410,19230,19230,19230,19230,0
|
|
20241007,132700,1099963410,19230,19230,19230,19230,0
|
|
20241007,132600,1099963410,19230,19270,19270,19230,5
|
|
20241007,132500,1099867180,19270,19280,19280,19240,39
|
|
20241007,132400,1099116710,19280,19280,19280,19280,0
|
|
20241007,132300,1099116710,19280,19280,19280,19280,0
|
|
20241007,132200,1099116710,19280,19260,19280,19260,5
|
|
20241007,132100,1099020350,19260,19260,19260,19260,15
|
|
20241007,132000,1098731450,19250,19250,19250,19250,26
|
|
20241007,131900,1098230950,19250,19250,19250,19250,1
|
|
20241007,131800,1098211700,19250,19250,19250,19250,0
|
|
20241007,131700,1098211700,19250,19250,19250,19250,23
|
|
20241007,131600,1097768950,19170,19210,19210,19170,580
|
|
20241007,131500,1086633840,19220,19220,19220,19220,0
|
|
20241007,131400,1086633840,19220,19250,19250,19220,5
|
|
20241007,131300,1086537620,19200,19200,19200,19200,0
|
|
20241007,131200,1086537620,19200,19200,19250,19200,1961
|
|
20241007,131100,1048885770,19250,19220,19250,19220,532
|
|
20241007,131000,1038645040,19200,19110,19210,19110,2124
|
|
20241007,130900,997893940,19180,19180,19180,19180,0
|
|
20241007,130800,997893940,19180,19180,19180,19180,0
|
|
20241007,130700,997893940,19180,19180,19180,19180,0
|
|
20241007,130600,997893940,19180,19180,19180,19180,0
|
|
20241007,130500,997893940,19180,19180,19180,19180,0
|
|
20241007,130400,997893940,19180,19180,19180,19180,0
|
|
20241007,130300,997893940,19180,19180,19180,19180,1
|
|
20241007,130200,997874760,19180,19180,19180,19180,0
|
|
20241007,130100,997874760,19180,19170,19180,19170,557
|
|
20241007,130000,987191600,19180,19180,19180,19180,0
|
|
20241007,125900,987191600,19180,19180,19180,19180,0
|
|
20241007,125800,987191600,19180,19180,19180,19180,0
|
|
20241007,125700,987191600,19180,19180,19180,19180,0
|
|
20241007,125600,987191600,19180,19180,19180,19180,10
|
|
20241007,125500,986999800,19180,19180,19180,19180,0
|
|
20241007,125400,986999800,19180,19100,19180,19020,111
|
|
20241007,125300,984881680,19160,19160,19160,19160,0
|
|
20241007,125200,984881680,19160,19160,19160,19160,40
|
|
20241007,125100,984115280,19160,19080,19160,19080,400
|
|
20241007,125000,976455380,19130,19100,19130,19100,135
|
|
20241007,124900,973873730,19090,19070,19090,19070,20
|
|
20241007,124800,973492310,19060,19050,19060,19050,46
|
|
20241007,124700,972615900,19040,19040,19040,19040,28
|
|
20241007,124600,972082780,19010,19010,19010,19010,50
|
|
20241007,124500,971132280,19040,19040,19040,19040,10
|
|
20241007,124400,970941880,19040,19040,19040,19040,0
|
|
20241007,124300,970941880,19040,19040,19040,19040,0
|
|
20241007,124200,970941880,19040,19040,19040,19040,0
|
|
20241007,124100,970941880,19040,19040,19040,19040,0
|
|
20241007,124000,970941880,19040,19040,19040,19040,0
|
|
20241007,123900,970941880,19040,19040,19040,19040,0
|
|
20241007,123800,970941880,19040,19040,19040,19040,0
|
|
20241007,123700,970941880,19040,19040,19040,19040,0
|
|
20241007,123600,970941880,19040,19040,19040,19040,0
|
|
20241007,123500,970941880,19040,19040,19040,19040,1
|
|
20241007,123400,970922840,19040,19040,19040,19040,1
|
|
20241007,123300,970903800,19040,19040,19040,19040,0
|
|
20241007,123200,970903800,19040,19040,19040,19040,0
|
|
20241007,123100,970903800,19040,19040,19040,19040,3
|
|
20241007,123000,970846680,19030,19030,19030,19030,0
|
|
20241007,122900,970846680,19030,19030,19030,19030,0
|
|
20241007,122800,970846680,19030,19030,19030,19030,0
|
|
20241007,122700,970846680,19030,19030,19030,19030,5
|
|
20241007,122600,970751530,19030,19030,19030,19030,0
|
|
20241007,122500,970751530,19030,19030,19030,19030,0
|
|
20241007,122400,970751530,19030,19030,19030,19030,9
|
|
20241007,122300,970580260,19030,19030,19030,19030,0
|
|
20241007,122200,970580260,19030,19030,19030,19030,1
|
|
20241007,122100,970561230,19030,19030,19030,19030,12
|
|
20241007,122000,970332870,19030,19030,19030,19030,8
|
|
20241007,121900,970180630,19030,19040,19040,19030,270
|
|
20241007,121800,965039840,19040,19040,19040,19040,0
|
|
20241007,121700,965039840,19040,19040,19040,19040,0
|
|
20241007,121600,965039840,19040,19050,19050,19040,6
|
|
20241007,121500,964925590,19040,19040,19040,19040,0
|
|
20241007,121400,964925590,19040,19040,19040,19040,0
|
|
20241007,121300,964925590,19040,19040,19040,19040,0
|
|
20241007,121200,964925590,19040,19070,19070,19040,3
|
|
20241007,121100,964868410,19070,19070,19070,19070,0
|
|
20241007,121000,964868410,19070,19070,19070,19070,0
|
|
20241007,120900,964868410,19070,19070,19070,19070,0
|
|
20241007,120800,964868410,19070,19070,19070,19070,0
|
|
20241007,120700,964868410,19070,19070,19070,19070,0
|
|
20241007,120600,964868410,19070,19070,19070,19070,9
|
|
20241007,120500,964696780,19070,19070,19070,19070,0
|
|
20241007,120400,964696780,19070,19070,19070,19070,0
|
|
20241007,120300,964696780,19070,19070,19070,19070,0
|
|
20241007,120200,964696780,19070,19060,19070,19060,58
|
|
20241007,120100,963590820,19050,19050,19050,19050,0
|
|
20241007,120000,963590820,19050,19050,19050,19050,1
|
|
20241007,115900,963571770,19030,19030,19030,19030,0
|
|
20241007,115800,963571770,19030,19030,19030,19030,0
|
|
20241007,115700,963571770,19030,19060,19060,19030,11
|
|
20241007,115600,963362140,19030,19030,19030,19020,702
|
|
20241007,115500,950003090,19030,19050,19050,19030,38
|
|
20241007,115400,949279250,19030,19030,19030,19030,2
|
|
20241007,115300,949241190,19030,19030,19030,19030,0
|
|
20241007,115200,949241190,19030,19030,19030,19030,0
|
|
20241007,115100,949241190,19030,19030,19030,19030,0
|
|
20241007,115000,949241190,19030,19030,19030,19030,0
|
|
20241007,114900,949241190,19030,19090,19090,19030,19
|
|
20241007,114800,948879080,19030,19030,19030,19030,0
|
|
20241007,114700,948879080,19030,19030,19030,19030,18
|
|
20241007,114600,948536540,19030,19030,19030,19030,0
|
|
20241007,114500,948536540,19030,19030,19030,19030,0
|
|
20241007,114400,948536540,19030,19030,19030,19030,16
|
|
20241007,114300,948232060,19050,19050,19050,19050,0
|
|
20241007,114200,948232060,19050,19050,19050,19050,1
|
|
20241007,114100,948213010,19000,18970,19020,18970,1050
|
|
20241007,114000,928242300,18910,19000,19000,18910,62
|
|
20241007,113900,927068620,19000,19000,19000,19000,39
|
|
20241007,113800,926327620,19000,19020,19020,19000,160
|
|
20241007,113700,923284480,19020,19050,19050,19020,12
|
|
20241007,113600,923056210,19020,19020,19020,19020,0
|
|
20241007,113500,923056210,19020,19020,19020,19020,30
|
|
20241007,113400,922485610,19030,19030,19030,19030,0
|
|
20241007,113300,922485610,19030,19030,19030,19030,344
|
|
20241007,113200,915939290,19020,19020,19020,19020,0
|
|
20241007,113100,915939290,19020,19020,19020,19020,2
|
|
20241007,113000,915901250,19020,19020,19020,19020,6
|
|
20241007,112900,915787130,19020,19020,19020,19020,3
|
|
20241007,112800,915730070,19020,19020,19020,19020,0
|
|
20241007,112700,915730070,19020,19020,19020,19020,1
|
|
20241007,112600,915711050,19040,19050,19050,19000,304
|
|
20241007,112500,909919930,19050,19050,19050,19050,0
|
|
20241007,112400,909919930,19050,19050,19050,19050,5
|
|
20241007,112300,909824680,19050,19050,19050,19050,10
|
|
20241007,112200,909634180,19020,19020,19020,19020,10
|
|
20241007,112100,909443980,19100,19100,19100,19100,0
|
|
20241007,112000,909443980,19100,19100,19100,19100,2
|
|
20241007,111900,909405780,19000,19000,19000,19000,15
|
|
20241007,111800,909120780,18960,18960,18960,18960,0
|
|
20241007,111700,909120780,18960,18960,18960,18960,3
|
|
20241007,111600,909063900,19110,19110,19110,19110,0
|
|
20241007,111500,909063900,19110,18970,19110,18970,187
|
|
20241007,111400,905495090,18920,18950,18950,18920,48
|
|
20241007,111300,904586720,18920,18920,18920,18920,0
|
|
20241007,111200,904586720,18920,18900,18920,18900,196
|
|
20241007,111100,900878700,18900,18900,18900,18900,0
|
|
20241007,111000,900878700,18900,18900,18900,18900,31
|
|
20241007,110900,900292800,18920,18920,18920,18920,0
|
|
20241007,110800,900292800,18920,18920,18920,18920,0
|
|
20241007,110700,900292800,18920,18920,18920,18920,34
|
|
20241007,110600,899649520,18900,18900,18900,18900,0
|
|
20241007,110500,899649520,18900,18900,18900,18900,1
|
|
20241007,110400,899630620,18890,18930,18980,18890,775
|
|
20241007,110300,884978350,18970,18970,18970,18970,0
|
|
20241007,110200,884978350,18970,18970,18970,18970,1
|
|
20241007,110100,884959380,18970,18970,18970,18970,0
|
|
20241007,110000,884959380,18970,18970,18970,18970,100
|
|
20241007,105900,883062380,18970,18970,18970,18970,0
|
|
20241007,105800,883062380,18970,18970,18970,18970,0
|
|
20241007,105700,883062380,18970,18970,18970,18970,1
|
|
20241007,105600,883043410,18950,19010,19010,18950,350
|
|
20241007,105500,876392420,19010,19010,19020,19010,13
|
|
20241007,105400,876145280,19050,19050,19050,19050,0
|
|
20241007,105300,876145280,19050,19050,19050,19050,1
|
|
20241007,105200,876126230,19100,19100,19100,19100,1
|
|
20241007,105100,876107130,19100,19040,19100,19010,118
|
|
20241007,105000,873862180,19040,19100,19100,19040,438
|
|
20241007,104900,865508000,19100,19100,19100,19100,0
|
|
20241007,104800,865508000,19100,19120,19120,19100,463
|
|
20241007,104700,856664680,19180,19180,19180,19180,0
|
|
20241007,104600,856664680,19180,19180,19180,19180,0
|
|
20241007,104500,856664680,19180,19120,19180,19100,217
|
|
20241007,104400,852515840,19130,19130,19130,19130,0
|
|
20241007,104300,852515840,19130,19150,19150,19130,504
|
|
20241007,104200,842870940,19170,19180,19180,19170,12
|
|
20241007,104100,842640890,19170,19170,19170,19170,0
|
|
20241007,104000,842640890,19170,19210,19250,19170,151
|
|
20241007,103900,839744580,19200,19200,19200,19200,0
|
|
20241007,103800,839744580,19200,19200,19200,19200,0
|
|
20241007,103700,839744580,19200,19180,19200,19180,148
|
|
20241007,103600,836905620,19180,19180,19180,19180,0
|
|
20241007,103500,836905620,19180,19180,19180,19180,0
|
|
20241007,103400,836905620,19180,19170,19180,19170,36
|
|
20241007,103300,836215310,19150,19150,19150,19150,0
|
|
20241007,103200,836215310,19150,19160,19160,19150,55
|
|
20241007,103100,835162040,19160,19160,19160,19160,0
|
|
20241007,103000,835162040,19160,19170,19170,19160,88
|
|
20241007,102900,833475090,19180,19180,19180,19180,0
|
|
20241007,102800,833475090,19180,19180,19180,19180,201
|
|
20241007,102700,829619910,19190,19190,19190,19190,0
|
|
20241007,102600,829619910,19190,19190,19190,19190,0
|
|
20241007,102500,829619910,19190,19190,19190,19190,292
|
|
20241007,102400,824016430,19190,19190,19190,19190,0
|
|
20241007,102300,824016430,19190,19190,19190,19190,8
|
|
20241007,102200,823862910,19180,19180,19180,19180,0
|
|
20241007,102100,823862910,19180,19180,19180,19180,59
|
|
20241007,102000,822731290,19200,19200,19200,19200,0
|
|
20241007,101900,822731290,19200,19200,19200,19200,2
|
|
20241007,101800,822692890,19200,19210,19210,19200,130
|
|
20241007,101700,820196790,19200,19200,19200,19200,0
|
|
20241007,101600,820196790,19200,19200,19200,19200,111
|
|
20241007,101500,818065590,19170,19300,19300,19170,910
|
|
20241007,101400,800559740,19370,19370,19370,19370,3
|
|
20241007,101300,800501630,19320,19320,19320,19320,5
|
|
20241007,101200,800405030,19320,19320,19320,19320,1
|
|
20241007,101100,800385710,19380,19320,19380,19320,2
|
|
20241007,101000,800347010,19300,19300,19300,19300,13
|
|
20241007,100900,800096110,19370,19390,19390,19370,137
|
|
20241007,100800,797440790,19400,19400,19400,19380,9
|
|
20241007,100700,797266250,19400,19400,19400,19400,1
|
|
20241007,100600,797246850,19400,19400,19410,19400,290
|
|
20241007,100500,791620020,19400,19360,19400,19360,1999
|
|
20241007,100400,752866930,19360,19310,19360,19300,974
|
|
20241007,100300,734019030,19350,19300,19350,19300,19
|
|
20241007,100200,733651680,19360,19360,19360,19360,1
|
|
20241007,100100,733632320,19280,19280,19280,19280,5
|
|
20241007,100000,733535920,19330,19260,19330,19260,2
|
|
20241007,095900,733497330,19260,19280,19280,19250,76
|
|
20241007,095800,732033670,19260,19260,19260,19260,161
|
|
20241007,095700,728932810,19260,19260,19260,19260,20
|
|
20241007,095600,728547610,19260,19290,19290,19260,140
|
|
20241007,095500,725848220,19300,19300,19300,19300,222
|
|
20241007,095400,721563620,19300,19290,19300,19290,2
|
|
20241007,095300,721525030,19290,19290,19290,19290,1
|
|
20241007,095200,721505740,19290,19330,19340,19270,313
|
|
20241007,095100,715464200,19270,19260,19270,19260,77
|
|
20241007,095000,713981120,19390,19390,19390,19390,103
|
|
20241007,094900,711983950,19390,19380,19390,19380,136
|
|
20241007,094800,709346940,19390,19400,19400,19390,201
|
|
20241007,094700,705449390,19400,19400,19400,19350,89
|
|
20241007,094600,703727090,19400,19370,19420,19370,1953
|
|
20241007,094500,665842220,19350,19170,19370,19170,1378
|
|
20241007,094400,639195170,19210,19210,19210,19210,59
|
|
20241007,094300,638061780,19300,19290,19300,19290,82
|
|
20241007,094200,636479200,19200,19210,19210,19190,779
|
|
20241007,094100,621521910,19210,19210,19210,19210,1
|
|
20241007,094000,621502700,19270,19330,19330,19200,618
|
|
20241007,093900,609585700,19330,19340,19340,19320,388
|
|
20241007,093800,602085670,19340,19340,19340,19340,56
|
|
20241007,093700,601002630,19330,19300,19330,19300,907
|
|
20241007,093600,583493370,19300,19210,19300,19200,541
|
|
20241007,093500,573061400,19230,19270,19290,19210,713
|
|
20241007,093400,559329900,19280,19280,19280,19280,10
|
|
20241007,093300,559137100,19270,19180,19290,19180,392
|
|
20241007,093200,551590410,19200,19180,19200,19180,424
|
|
20241007,093100,543454160,19180,19130,19190,19130,6
|
|
20241007,093000,543339150,19190,19200,19200,19140,574
|
|
20241007,092900,532345040,19190,19150,19190,19150,3
|
|
20241007,092800,532287550,19200,19250,19250,19200,933
|
|
20241007,092700,514327350,19260,19210,19280,19210,26
|
|
20241007,092600,513826840,19110,19230,19300,19100,875
|
|
20241007,092500,497021690,19230,19310,19310,19230,343
|
|
20241007,092400,490409640,19310,19380,19380,19300,503
|
|
20241007,092300,480697780,19320,19300,19320,19300,37
|
|
20241007,092200,479983010,19390,19310,19400,19310,1942
|
|
20241007,092100,442394850,19390,19380,19390,19340,558
|
|
20241007,092000,431586510,19380,19230,19380,19230,582
|
|
20241007,091900,420322720,19330,19330,19330,19330,130
|
|
20241007,091800,417809820,19330,19330,19380,19220,683
|
|
20241007,091700,404599440,19380,19290,19380,19290,2839
|
|
20241007,091600,349766390,19290,19170,19290,19170,3572
|
|
20241007,091500,281119960,19170,19160,19210,19100,1865
|
|
20241007,091400,245366330,19190,19000,19190,19000,2527
|
|
20241007,091300,197042510,18940,18980,19100,18910,1546
|
|
20241007,091200,167637380,18990,18940,18990,18880,634
|
|
20241007,091100,155611470,18940,18950,18950,18940,449
|
|
20241007,091000,147104200,18950,19060,19060,18950,1643
|
|
20241007,090900,115822550,19060,18980,19160,18980,1520
|
|
20241007,090800,86868680,18980,18640,19010,18630,1435
|
|
20241007,090700,59775120,18690,18420,18690,18420,958
|
|
20241007,090600,42054240,18430,18150,18430,18150,761
|
|
20241007,090500,28079550,18300,18250,18300,18250,218
|
|
20241007,090400,24094710,18260,18020,18260,18020,533
|
|
20241007,090300,14400520,17940,17940,17940,17940,58
|
|
20241007,090200,13360000,18090,18000,18090,18000,3
|
|
20241007,090100,13305840,17870,18000,18040,17870,312
|
|
20241007,090000,7703850,17870,18050,18050,17870,427
|