677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201400,975100760,7130,7130,7130,7130,10077
|
|
20241007,201300,975100760,7130,7130,7130,7130,0
|
|
20241007,201200,975100760,7130,7130,7130,7130,0
|
|
20241007,201100,975100760,7130,7130,7130,7130,0
|
|
20241007,201000,975100760,7130,7130,7130,7130,0
|
|
20241007,200900,975100760,7130,7130,7130,7130,0
|
|
20241007,200800,975100760,7130,7130,7130,7130,0
|
|
20241007,200700,975100760,7130,7130,7130,7130,0
|
|
20241007,200600,975100760,7130,7130,7130,7130,0
|
|
20241007,200500,975100760,7130,7130,7130,7130,0
|
|
20241007,200400,975100760,7130,7130,7130,7130,0
|
|
20241007,200300,975100760,7130,7130,7130,7130,0
|
|
20241007,200200,975100760,7130,7130,7130,7130,0
|
|
20241007,200100,975100760,7130,7130,7130,7130,0
|
|
20241007,200000,975100760,7130,7130,7130,7130,0
|
|
20241007,195900,975100760,7130,7130,7130,7130,0
|
|
20241007,195800,975100760,7130,7130,7130,7130,0
|
|
20241007,195700,975100760,7130,7130,7130,7130,0
|
|
20241007,195600,975100760,7130,7130,7130,7130,0
|
|
20241007,195500,975100760,7130,7130,7130,7130,0
|
|
20241007,195400,975100760,7130,7130,7130,7130,0
|
|
20241007,195300,975100760,7130,7130,7130,7130,0
|
|
20241007,195200,975100760,7130,7130,7130,7130,0
|
|
20241007,195100,975100760,7130,7130,7130,7130,0
|
|
20241007,195000,975100760,7130,7130,7130,7130,0
|
|
20241007,194900,975100760,7130,7130,7130,7130,0
|
|
20241007,194800,975100760,7130,7130,7130,7130,0
|
|
20241007,194700,975100760,7130,7130,7130,7130,0
|
|
20241007,194600,975100760,7130,7130,7130,7130,0
|
|
20241007,194500,975100760,7130,7130,7130,7130,0
|
|
20241007,194400,975100760,7130,7130,7130,7130,10077
|
|
20241007,194300,975100760,7130,7130,7130,7130,0
|
|
20241007,194200,975100760,7130,7130,7130,7130,0
|
|
20241007,194100,975100760,7130,7130,7130,7130,0
|
|
20241007,194000,975100760,7130,7130,7130,7130,0
|
|
20241007,193900,975100760,7130,7130,7130,7130,0
|
|
20241007,193800,975100760,7130,7130,7130,7130,0
|
|
20241007,193700,975100760,7130,7130,7130,7130,0
|
|
20241007,193600,975100760,7130,7130,7130,7130,0
|
|
20241007,193500,975100760,7130,7130,7130,7130,0
|
|
20241007,193400,975100760,7130,7130,7130,7130,0
|
|
20241007,193300,975100760,7130,7130,7130,7130,0
|
|
20241007,193200,975100760,7130,7130,7130,7130,0
|
|
20241007,193100,975100760,7130,7130,7130,7130,0
|
|
20241007,193000,975100760,7130,7130,7130,7130,0
|
|
20241007,192900,975100760,7130,7130,7130,7130,0
|
|
20241007,192800,975100760,7130,7130,7130,7130,0
|
|
20241007,192700,975100760,7130,7130,7130,7130,0
|
|
20241007,192600,975100760,7130,7130,7130,7130,0
|
|
20241007,192500,975100760,7130,7130,7130,7130,0
|
|
20241007,192400,975100760,7130,7130,7130,7130,0
|
|
20241007,192300,975100760,7130,7130,7130,7130,0
|
|
20241007,192200,975100760,7130,7130,7130,7130,0
|
|
20241007,192100,975100760,7130,7130,7130,7130,0
|
|
20241007,192000,975100760,7130,7130,7130,7130,0
|
|
20241007,191900,975100760,7130,7130,7130,7130,0
|
|
20241007,191800,975100760,7130,7130,7130,7130,0
|
|
20241007,191700,975100760,7130,7130,7130,7130,0
|
|
20241007,191600,975100760,7130,7130,7130,7130,0
|
|
20241007,191500,975100760,7130,7130,7130,7130,0
|
|
20241007,191400,975100760,7130,7130,7130,7130,10077
|
|
20241007,191300,975100760,7130,7130,7130,7130,0
|
|
20241007,191200,975100760,7130,7130,7130,7130,0
|
|
20241007,191100,975100760,7130,7130,7130,7130,0
|
|
20241007,191000,975100760,7130,7130,7130,7130,0
|
|
20241007,190900,975100760,7130,7130,7130,7130,0
|
|
20241007,190800,975100760,7130,7130,7130,7130,0
|
|
20241007,190700,975100760,7130,7130,7130,7130,0
|
|
20241007,190600,975100760,7130,7130,7130,7130,0
|
|
20241007,190500,975100760,7130,7130,7130,7130,0
|
|
20241007,190400,975100760,7130,7130,7130,7130,0
|
|
20241007,190300,975100760,7130,7130,7130,7130,0
|
|
20241007,190200,975100760,7130,7130,7130,7130,0
|
|
20241007,190100,975100760,7130,7130,7130,7130,0
|
|
20241007,190000,975100760,7130,7130,7130,7130,0
|
|
20241007,185900,975100760,7130,7130,7130,7130,0
|
|
20241007,185800,975100760,7130,7130,7130,7130,0
|
|
20241007,185700,975100760,7130,7130,7130,7130,0
|
|
20241007,185600,975100760,7130,7130,7130,7130,0
|
|
20241007,185500,975100760,7130,7130,7130,7130,0
|
|
20241007,185400,975100760,7130,7130,7130,7130,0
|
|
20241007,185300,975100760,7130,7130,7130,7130,0
|
|
20241007,185200,975100760,7130,7130,7130,7130,0
|
|
20241007,185100,975100760,7130,7130,7130,7130,0
|
|
20241007,185000,975100760,7130,7130,7130,7130,0
|
|
20241007,184900,975100760,7130,7130,7130,7130,0
|
|
20241007,184800,975100760,7130,7130,7130,7130,0
|
|
20241007,184700,975100760,7130,7130,7130,7130,0
|
|
20241007,184600,975100760,7130,7130,7130,7130,0
|
|
20241007,184500,975100760,7130,7130,7130,7130,0
|
|
20241007,184400,975100760,7130,7130,7130,7130,10077
|
|
20241007,184300,975100760,7130,7130,7130,7130,0
|
|
20241007,184200,975100760,7130,7130,7130,7130,0
|
|
20241007,184100,975100760,7130,7130,7130,7130,0
|
|
20241007,184000,975100760,7130,7130,7130,7130,0
|
|
20241007,183900,975100760,7130,7130,7130,7130,0
|
|
20241007,183800,975100760,7130,7130,7130,7130,0
|
|
20241007,183700,975100760,7130,7130,7130,7130,0
|
|
20241007,183600,975100760,7130,7130,7130,7130,0
|
|
20241007,183500,975100760,7130,7130,7130,7130,0
|
|
20241007,183400,975100760,7130,7130,7130,7130,0
|
|
20241007,183300,975100760,7130,7130,7130,7130,0
|
|
20241007,183200,975100760,7130,7130,7130,7130,0
|
|
20241007,183100,975100760,7130,7130,7130,7130,0
|
|
20241007,183000,975100760,7130,7130,7130,7130,0
|
|
20241007,182900,975100760,7130,7130,7130,7130,0
|
|
20241007,182800,975100760,7130,7130,7130,7130,0
|
|
20241007,182700,975100760,7130,7130,7130,7130,0
|
|
20241007,182600,975100760,7130,7130,7130,7130,0
|
|
20241007,182500,975100760,7130,7130,7130,7130,0
|
|
20241007,182400,975100760,7130,7130,7130,7130,0
|
|
20241007,182300,975100760,7130,7130,7130,7130,0
|
|
20241007,182200,975100760,7130,7130,7130,7130,0
|
|
20241007,182100,975100760,7130,7130,7130,7130,0
|
|
20241007,182000,975100760,7130,7130,7130,7130,0
|
|
20241007,181900,975100760,7130,7130,7130,7130,0
|
|
20241007,181800,975100760,7130,7130,7130,7130,0
|
|
20241007,181700,975100760,7130,7130,7130,7130,0
|
|
20241007,181600,975100760,7130,7130,7130,7130,0
|
|
20241007,181500,975100760,7130,7130,7130,7130,0
|
|
20241007,181400,975100760,7130,7130,7130,7130,10077
|
|
20241007,181300,975100760,7130,7130,7130,7130,0
|
|
20241007,181200,975100760,7130,7130,7130,7130,0
|
|
20241007,181100,975100760,7130,7130,7130,7130,0
|
|
20241007,181000,975100760,7130,7130,7130,7130,0
|
|
20241007,180900,975100760,7130,7130,7130,7130,0
|
|
20241007,180800,975100760,7130,7130,7130,7130,0
|
|
20241007,180700,975100760,7130,7130,7130,7130,0
|
|
20241007,180600,975100760,7130,7130,7130,7130,0
|
|
20241007,180500,975100760,7130,7130,7130,7130,0
|
|
20241007,180400,975100760,7130,7130,7130,7130,0
|
|
20241007,180300,975100760,7130,7130,7130,7130,0
|
|
20241007,180200,975100760,7130,7130,7130,7130,0
|
|
20241007,180100,975100760,7130,7130,7130,7130,0
|
|
20241007,180000,975100760,7130,7130,7130,7130,0
|
|
20241007,175900,975100760,7130,7130,7130,7130,0
|
|
20241007,175800,975100760,7130,7130,7130,7130,0
|
|
20241007,175700,975100760,7130,7130,7130,7130,0
|
|
20241007,175600,975100760,7130,7130,7130,7130,0
|
|
20241007,175500,975100760,7130,7130,7130,7130,0
|
|
20241007,175400,975100760,7130,7130,7130,7130,0
|
|
20241007,175300,975100760,7130,7130,7130,7130,0
|
|
20241007,175200,975100760,7130,7130,7130,7130,0
|
|
20241007,175100,975100760,7130,7130,7130,7130,0
|
|
20241007,175000,975100760,7130,7130,7130,7130,0
|
|
20241007,174900,975100760,7130,7130,7130,7130,0
|
|
20241007,174800,975100760,7130,7130,7130,7130,0
|
|
20241007,174700,975100760,7130,7130,7130,7130,0
|
|
20241007,174600,975100760,7130,7130,7130,7130,0
|
|
20241007,174500,975100760,7130,7130,7130,7130,0
|
|
20241007,174400,975100760,7130,7130,7130,7130,10077
|
|
20241007,174300,975100760,7130,7130,7130,7130,0
|
|
20241007,174200,975100760,7130,7130,7130,7130,0
|
|
20241007,174100,975100760,7130,7130,7130,7130,0
|
|
20241007,174000,975100760,7130,7130,7130,7130,0
|
|
20241007,173900,975100760,7130,7130,7130,7130,0
|
|
20241007,173800,975100760,7130,7130,7130,7130,0
|
|
20241007,173700,975100760,7130,7130,7130,7130,0
|
|
20241007,173600,975100760,7130,7130,7130,7130,0
|
|
20241007,173500,975100760,7130,7130,7130,7130,0
|
|
20241007,173400,975100760,7130,7130,7130,7130,0
|
|
20241007,173300,975100760,7130,7130,7130,7130,0
|
|
20241007,173200,975100760,7130,7130,7130,7130,0
|
|
20241007,173100,975100760,7130,7130,7130,7130,0
|
|
20241007,173000,975100760,7130,7130,7130,7130,0
|
|
20241007,172900,975100760,7130,7130,7130,7130,0
|
|
20241007,172800,975100760,7130,7130,7130,7130,0
|
|
20241007,172700,975100760,7130,7130,7130,7130,0
|
|
20241007,172600,975100760,7130,7130,7130,7130,0
|
|
20241007,172500,975100760,7130,7130,7130,7130,0
|
|
20241007,172400,975100760,7130,7130,7130,7130,0
|
|
20241007,172300,975100760,7130,7130,7130,7130,0
|
|
20241007,172200,975100760,7130,7130,7130,7130,0
|
|
20241007,172100,975100760,7130,7130,7130,7130,0
|
|
20241007,172000,975100760,7130,7130,7130,7130,0
|
|
20241007,171900,975100760,7130,7130,7130,7130,0
|
|
20241007,171800,975100760,7130,7130,7130,7130,0
|
|
20241007,171700,975100760,7130,7130,7130,7130,0
|
|
20241007,171600,975100760,7130,7130,7130,7130,0
|
|
20241007,171500,975100760,7130,7130,7130,7130,0
|
|
20241007,171400,975100760,7130,7130,7130,7130,10077
|
|
20241007,171300,975100760,7130,7130,7130,7130,0
|
|
20241007,171200,975100760,7130,7130,7130,7130,0
|
|
20241007,171100,975100760,7130,7130,7130,7130,0
|
|
20241007,171000,975100760,7130,7130,7130,7130,0
|
|
20241007,170900,975100760,7130,7130,7130,7130,0
|
|
20241007,170800,975100760,7130,7130,7130,7130,0
|
|
20241007,170700,975100760,7130,7130,7130,7130,0
|
|
20241007,170600,975100760,7130,7130,7130,7130,0
|
|
20241007,170500,975100760,7130,7130,7130,7130,0
|
|
20241007,170400,975100760,7130,7130,7130,7130,0
|
|
20241007,170300,975100760,7130,7130,7130,7130,0
|
|
20241007,170200,975100760,7130,7130,7130,7130,0
|
|
20241007,170100,975100760,7130,7130,7130,7130,0
|
|
20241007,170000,975100760,7130,7130,7130,7130,0
|
|
20241007,165900,975100760,7130,7130,7130,7130,0
|
|
20241007,165800,975100760,7130,7130,7130,7130,0
|
|
20241007,165700,975100760,7130,7130,7130,7130,0
|
|
20241007,165600,975100760,7130,7130,7130,7130,0
|
|
20241007,165500,975100760,7130,7130,7130,7130,0
|
|
20241007,165400,975100760,7130,7130,7130,7130,0
|
|
20241007,165300,975100760,7130,7130,7130,7130,0
|
|
20241007,165200,975100760,7130,7130,7130,7130,0
|
|
20241007,165100,975100760,7130,7130,7130,7130,0
|
|
20241007,165000,975100760,7130,7130,7130,7130,0
|
|
20241007,164900,975100760,7130,7130,7130,7130,0
|
|
20241007,164800,975100760,7130,7130,7130,7130,0
|
|
20241007,164700,975100760,7130,7130,7130,7130,0
|
|
20241007,164600,975100760,7130,7130,7130,7130,0
|
|
20241007,164500,975100760,7130,7130,7130,7130,0
|
|
20241007,164400,975100760,7130,7130,7130,7130,10077
|
|
20241007,164300,975100760,7130,7130,7130,7130,0
|
|
20241007,164200,975100760,7130,7130,7130,7130,0
|
|
20241007,164100,975100760,7130,7130,7130,7130,0
|
|
20241007,164000,975100760,7130,7130,7130,7130,0
|
|
20241007,163900,975100760,7130,7130,7130,7130,0
|
|
20241007,163800,975100760,7130,7130,7130,7130,0
|
|
20241007,163700,975100760,7130,7130,7130,7130,0
|
|
20241007,163600,975100760,7130,7130,7130,7130,0
|
|
20241007,163500,975100760,7130,7130,7130,7130,0
|
|
20241007,163400,975100760,7130,7130,7130,7130,0
|
|
20241007,163300,975100760,7130,7130,7130,7130,0
|
|
20241007,163200,975100760,7130,7130,7130,7130,0
|
|
20241007,163100,975100760,7130,7130,7130,7130,0
|
|
20241007,163000,975100760,7130,7130,7130,7130,0
|
|
20241007,162900,975100760,7130,7130,7130,7130,0
|
|
20241007,162800,975100760,7130,7130,7130,7130,0
|
|
20241007,162700,975100760,7130,7130,7130,7130,0
|
|
20241007,162600,975100760,7130,7130,7130,7130,0
|
|
20241007,162500,975100760,7130,7130,7130,7130,0
|
|
20241007,162400,975100760,7130,7130,7130,7130,0
|
|
20241007,162300,975100760,7130,7130,7130,7130,0
|
|
20241007,162200,975100760,7130,7130,7130,7130,0
|
|
20241007,162100,975100760,7130,7130,7130,7130,0
|
|
20241007,162000,975100760,7130,7130,7130,7130,0
|
|
20241007,161900,975100760,7130,7130,7130,7130,0
|
|
20241007,161800,975100760,7130,7130,7130,7130,0
|
|
20241007,161700,975100760,7130,7130,7130,7130,0
|
|
20241007,161600,975100760,7130,7130,7130,7130,0
|
|
20241007,161500,975100760,7130,7130,7130,7130,0
|
|
20241007,161400,975100760,7130,7130,7130,7130,10077
|
|
20241007,161300,975100760,7130,7130,7130,7130,0
|
|
20241007,161200,975100760,7130,7130,7130,7130,0
|
|
20241007,161100,975100760,7130,7130,7130,7130,0
|
|
20241007,161000,975100760,7130,7130,7130,7130,0
|
|
20241007,160900,975100760,7130,7130,7130,7130,0
|
|
20241007,160800,975100760,7130,7130,7130,7130,0
|
|
20241007,160700,975100760,7130,7130,7130,7130,0
|
|
20241007,160600,975100760,7130,7130,7130,7130,0
|
|
20241007,160500,975100760,7130,7130,7130,7130,0
|
|
20241007,160400,975100760,7130,7130,7130,7130,0
|
|
20241007,160300,975100760,7130,7130,7130,7130,0
|
|
20241007,160200,975100760,7130,7130,7130,7130,0
|
|
20241007,160100,975100760,7130,7130,7130,7130,0
|
|
20241007,160000,975100760,7130,7130,7130,7130,0
|
|
20241007,155900,975100760,7130,7130,7130,7130,0
|
|
20241007,155800,975100760,7130,7130,7130,7130,0
|
|
20241007,155700,975100760,7130,7130,7130,7130,0
|
|
20241007,155600,975100760,7130,7130,7130,7130,0
|
|
20241007,155500,975100760,7130,7130,7130,7130,0
|
|
20241007,155400,975100760,7130,7130,7130,7130,0
|
|
20241007,155300,975100760,7130,7130,7130,7130,0
|
|
20241007,155200,975100760,7130,7130,7130,7130,0
|
|
20241007,155100,975100760,7130,7130,7130,7130,0
|
|
20241007,155000,975100760,7130,7130,7130,7130,0
|
|
20241007,154900,975100760,7130,7130,7130,7130,0
|
|
20241007,154800,975100760,7130,7130,7130,7130,0
|
|
20241007,154700,975100760,7130,7130,7130,7130,0
|
|
20241007,154600,975100760,7130,7130,7130,7130,0
|
|
20241007,154500,975100760,7130,7130,7130,7130,0
|
|
20241007,154400,975100760,7130,7130,7130,7130,10077
|
|
20241007,154300,975100760,7130,7130,7130,7130,0
|
|
20241007,154200,975100760,7130,7130,7130,7130,0
|
|
20241007,154100,975100760,7130,7130,7130,7130,0
|
|
20241007,154000,975100760,7130,7130,7130,7130,0
|
|
20241007,153900,975100760,7130,7130,7130,7130,0
|
|
20241007,153800,975100760,7130,7130,7130,7130,0
|
|
20241007,153700,975100760,7130,7130,7130,7130,0
|
|
20241007,153600,975100760,7130,7130,7130,7130,0
|
|
20241007,153500,975100760,7130,7130,7130,7130,0
|
|
20241007,153400,975100760,7130,7130,7130,7130,0
|
|
20241007,153300,975100760,7130,7130,7130,7130,0
|
|
20241007,153200,975100760,7130,7130,7130,7130,0
|
|
20241007,153100,975100760,7130,7130,7130,7130,0
|
|
20241007,153000,975100760,7130,7130,7130,7130,10077
|
|
20241007,152900,903251750,7150,7150,7150,7150,0
|
|
20241007,152800,903251750,7150,7150,7150,7150,0
|
|
20241007,152700,903251750,7150,7150,7150,7150,0
|
|
20241007,152600,903251750,7150,7150,7150,7150,0
|
|
20241007,152500,903251750,7150,7150,7150,7150,0
|
|
20241007,152400,903251750,7150,7150,7150,7150,0
|
|
20241007,152300,903251750,7150,7150,7150,7150,0
|
|
20241007,152200,903251750,7150,7150,7150,7150,0
|
|
20241007,152100,903251750,7150,7150,7150,7150,0
|
|
20241007,152000,903251750,7150,7150,7150,7150,0
|
|
20241007,151900,903251750,7150,7150,7170,7150,267
|
|
20241007,151800,901340470,7150,7150,7160,7150,1731
|
|
20241007,151700,888962220,7160,7160,7160,7160,303
|
|
20241007,151600,886792740,7160,7170,7170,7160,173
|
|
20241007,151500,885554040,7170,7170,7170,7170,50
|
|
20241007,151400,885195540,7170,7170,7170,7170,11
|
|
20241007,151300,885116670,7170,7160,7170,7160,87
|
|
20241007,151200,884493740,7160,7160,7170,7160,487
|
|
20241007,151100,881006810,7170,7160,7170,7160,126
|
|
20241007,151000,880104640,7170,7160,7170,7160,100
|
|
20241007,150900,879388630,7170,7170,7170,7170,0
|
|
20241007,150800,879388630,7170,7160,7170,7160,82
|
|
20241007,150700,878801500,7170,7170,7170,7170,1
|
|
20241007,150600,878794330,7170,7160,7170,7160,123
|
|
20241007,150500,877913640,7160,7160,7160,7160,1288
|
|
20241007,150400,868691560,7160,7160,7160,7160,1
|
|
20241007,150300,868684400,7150,7150,7150,7150,87
|
|
20241007,150200,868062350,7160,7150,7160,7150,80
|
|
20241007,150100,867490340,7160,7170,7170,7160,1140
|
|
20241007,150000,859327870,7170,7160,7170,7160,482
|
|
20241007,145900,855876650,7170,7160,7170,7160,130
|
|
20241007,145800,854945710,7160,7170,7170,7160,30
|
|
20241007,145700,854730710,7170,7170,7170,7170,0
|
|
20241007,145600,854730710,7170,7160,7170,7160,11
|
|
20241007,145500,854651940,7160,7170,7170,7160,67
|
|
20241007,145400,854172210,7160,7160,7170,7160,50
|
|
20241007,145300,853814110,7170,7170,7170,7170,0
|
|
20241007,145200,853814110,7170,7170,7170,7170,1
|
|
20241007,145100,853806940,7170,7170,7170,7170,1
|
|
20241007,145000,853799770,7160,7170,7180,7160,1523
|
|
20241007,144900,842880580,7170,7170,7170,7170,0
|
|
20241007,144800,842880580,7170,7160,7170,7160,78
|
|
20241007,144700,842322090,7170,7170,7170,7170,3
|
|
20241007,144600,842300580,7170,7170,7170,7170,0
|
|
20241007,144500,842300580,7170,7160,7170,7160,106
|
|
20241007,144400,841540960,7170,7170,7170,7170,0
|
|
20241007,144300,841540960,7170,7170,7170,7170,1
|
|
20241007,144200,841533790,7160,7160,7170,7160,41
|
|
20241007,144100,841240220,7180,7180,7180,7180,0
|
|
20241007,144000,841240220,7180,7180,7180,7180,0
|
|
20241007,143900,841240220,7180,7160,7180,7160,1120
|
|
20241007,143800,833205400,7170,7170,7170,7170,0
|
|
20241007,143700,833205400,7170,7170,7170,7170,1
|
|
20241007,143600,833198230,7160,7160,7160,7160,40
|
|
20241007,143500,832911830,7170,7170,7170,7170,0
|
|
20241007,143400,832911830,7170,7170,7170,7170,6
|
|
20241007,143300,832868810,7170,7160,7170,7160,51
|
|
20241007,143200,832503640,7160,7160,7160,7160,9
|
|
20241007,143100,832439200,7160,7170,7170,7160,4
|
|
20241007,143000,832410550,7170,7170,7170,7170,5
|
|
20241007,142900,832374700,7160,7160,7160,7160,33
|
|
20241007,142800,832138420,7170,7170,7170,7170,1
|
|
20241007,142700,832131250,7170,7160,7170,7160,2
|
|
20241007,142600,832116920,7160,7170,7170,7160,33
|
|
20241007,142500,831880610,7170,7170,7170,7170,39
|
|
20241007,142400,831600980,7170,7170,7170,7170,0
|
|
20241007,142300,831600980,7170,7170,7170,7170,5
|
|
20241007,142200,831565130,7170,7170,7170,7170,0
|
|
20241007,142100,831565130,7170,7170,7170,7170,1
|
|
20241007,142000,831557960,7170,7170,7170,7170,100
|
|
20241007,141900,830840960,7170,7170,7170,7170,608
|
|
20241007,141800,826481600,7170,7170,7170,7170,7
|
|
20241007,141700,826431410,7160,7170,7170,7160,51
|
|
20241007,141600,826066240,7170,7170,7170,7170,0
|
|
20241007,141500,826066240,7170,7170,7170,7170,0
|
|
20241007,141400,826066240,7170,7170,7170,7160,32
|
|
20241007,141300,825837050,7170,7170,7170,7170,3
|
|
20241007,141200,825815540,7170,7170,7170,7170,6
|
|
20241007,141100,825772520,7170,7170,7170,7170,1
|
|
20241007,141000,825765350,7170,7170,7170,7170,25
|
|
20241007,140900,825586100,7170,7170,7170,7170,9
|
|
20241007,140800,825521570,7170,7170,7170,7170,0
|
|
20241007,140700,825521570,7170,7170,7170,7170,3
|
|
20241007,140600,825500060,7170,7170,7170,7170,0
|
|
20241007,140500,825500060,7170,7170,7170,7170,1
|
|
20241007,140400,825492890,7170,7170,7170,7170,500
|
|
20241007,140300,821907890,7170,7170,7170,7170,0
|
|
20241007,140200,821907890,7170,7170,7170,7170,0
|
|
20241007,140100,821907890,7170,7170,7170,7170,0
|
|
20241007,140000,821907890,7170,7170,7170,7170,0
|
|
20241007,135900,821907890,7170,7170,7170,7170,60
|
|
20241007,135800,821477690,7170,7170,7170,7170,0
|
|
20241007,135700,821477690,7170,7170,7170,7170,1
|
|
20241007,135600,821470520,7170,7170,7170,7170,0
|
|
20241007,135500,821470520,7170,7170,7170,7170,0
|
|
20241007,135400,821470520,7170,7170,7170,7170,0
|
|
20241007,135300,821470520,7170,7170,7170,7170,166
|
|
20241007,135200,820280300,7170,7170,7170,7170,0
|
|
20241007,135100,820280300,7170,7170,7170,7170,0
|
|
20241007,135000,820280300,7170,7170,7170,7170,5
|
|
20241007,134900,820244450,7170,7170,7170,7170,36
|
|
20241007,134800,819986330,7170,7170,7170,7170,10
|
|
20241007,134700,819914630,7170,7170,7170,7170,31
|
|
20241007,134600,819692360,7170,7170,7170,7170,115
|
|
20241007,134500,818867810,7170,7170,7170,7170,40
|
|
20241007,134400,818581010,7170,7170,7170,7170,0
|
|
20241007,134300,818581010,7170,7170,7170,7170,627
|
|
20241007,134200,814085420,7170,7160,7170,7160,150
|
|
20241007,134100,813011410,7160,7160,7160,7160,64
|
|
20241007,134000,812553170,7160,7160,7160,7160,84
|
|
20241007,133900,811951730,7160,7160,7160,7160,16
|
|
20241007,133800,811837170,7160,7160,7160,7160,3
|
|
20241007,133700,811815690,7160,7160,7160,7160,3
|
|
20241007,133600,811794210,7160,7160,7160,7160,2
|
|
20241007,133500,811779890,7160,7160,7160,7160,5
|
|
20241007,133400,811744090,7150,7150,7150,7150,1000
|
|
20241007,133300,804594090,7160,7160,7160,7160,0
|
|
20241007,133200,804594090,7160,7160,7160,7160,0
|
|
20241007,133100,804594090,7160,7160,7160,7160,362
|
|
20241007,133000,802002170,7150,7160,7160,7150,143
|
|
20241007,132900,800979280,7150,7150,7150,7140,6670
|
|
20241007,132800,753293540,7150,7150,7150,7150,0
|
|
20241007,132700,753293540,7150,7150,7150,7150,1
|
|
20241007,132600,753286390,7150,7150,7150,7150,20
|
|
20241007,132500,753143390,7150,7150,7150,7150,1
|
|
20241007,132400,753136240,7140,7140,7140,7140,1
|
|
20241007,132300,753129100,7150,7140,7150,7140,42
|
|
20241007,132200,752829200,7140,7140,7140,7140,69
|
|
20241007,132100,752336540,7150,7150,7150,7150,0
|
|
20241007,132000,752336540,7150,7150,7150,7150,20
|
|
20241007,131900,752193540,7150,7150,7150,7150,10
|
|
20241007,131800,752122040,7150,7150,7150,7150,0
|
|
20241007,131700,752122040,7150,7150,7150,7150,3
|
|
20241007,131600,752100590,7150,7150,7150,7150,639
|
|
20241007,131500,747531740,7130,7140,7140,7130,1041
|
|
20241007,131400,740100910,7130,7130,7130,7130,13
|
|
20241007,131300,740008220,7130,7130,7140,7130,61
|
|
20241007,131200,739573280,7130,7130,7130,7130,100
|
|
20241007,131100,738860280,7140,7140,7140,7140,1
|
|
20241007,131000,738853140,7130,7130,7130,7130,10
|
|
20241007,130900,738781840,7140,7140,7140,7140,10
|
|
20241007,130800,738710440,7140,7140,7140,7140,0
|
|
20241007,130700,738710440,7140,7140,7140,7140,1
|
|
20241007,130600,738703300,7140,7140,7140,7140,36
|
|
20241007,130500,738446260,7130,7130,7130,7130,30
|
|
20241007,130400,738232360,7140,7130,7140,7130,1990
|
|
20241007,130300,724041360,7100,7110,7110,7100,168
|
|
20241007,130200,722847890,7110,7140,7140,7100,19925
|
|
20241007,130100,581050450,7150,7150,7150,7150,140
|
|
20241007,130000,580049450,7150,7150,7150,7150,0
|
|
20241007,125900,580049450,7150,7150,7150,7150,22
|
|
20241007,125800,579892150,7150,7150,7150,7150,0
|
|
20241007,125700,579892150,7150,7150,7150,7150,2
|
|
20241007,125600,579877850,7150,7150,7150,7150,0
|
|
20241007,125500,579877850,7150,7140,7150,7140,201
|
|
20241007,125400,578440710,7150,7150,7150,7150,0
|
|
20241007,125300,578440710,7150,7150,7150,7150,1
|
|
20241007,125200,578433560,7140,7140,7140,7140,81
|
|
20241007,125100,577855220,7140,7150,7150,7140,61
|
|
20241007,125000,577419280,7140,7140,7140,7140,1473
|
|
20241007,124900,566902060,7130,7140,7140,7130,22
|
|
20241007,124800,566745080,7140,7140,7140,7140,0
|
|
20241007,124700,566745080,7140,7140,7140,7140,4
|
|
20241007,124600,566716520,7140,7140,7140,7140,88
|
|
20241007,124500,566088200,7140,7140,7140,7140,50
|
|
20241007,124400,565731200,7140,7150,7150,7140,100
|
|
20241007,124300,565017170,7150,7140,7150,7140,189
|
|
20241007,124200,563667700,7140,7140,7140,7140,100
|
|
20241007,124100,562953700,7150,7150,7150,7150,5
|
|
20241007,124000,562917950,7150,7150,7150,7130,890
|
|
20241007,123900,556566620,7150,7140,7150,7140,68
|
|
20241007,123800,556081000,7140,7140,7140,7140,1640
|
|
20241007,123700,544371400,7150,7150,7150,7150,70
|
|
20241007,123600,543870900,7140,7150,7150,7140,110
|
|
20241007,123500,543084500,7140,7140,7140,7140,1079
|
|
20241007,123400,535380440,7140,7140,7140,7140,0
|
|
20241007,123300,535380440,7140,7140,7140,7140,0
|
|
20241007,123200,535380440,7140,7140,7140,7140,21
|
|
20241007,123100,535230500,7150,7140,7150,7140,163
|
|
20241007,123000,534065970,7150,7150,7150,7150,204
|
|
20241007,122900,532607370,7150,7150,7150,7150,30
|
|
20241007,122800,532392870,7150,7140,7150,7140,2710
|
|
20241007,122700,513043460,7150,7140,7150,7140,1557
|
|
20241007,122600,501926450,7140,7150,7150,7140,2758
|
|
20241007,122500,482227130,7150,7160,7160,7150,733
|
|
20241007,122400,476986170,7150,7150,7150,7150,255
|
|
20241007,122300,475162920,7150,7160,7160,7150,85
|
|
20241007,122200,474555160,7160,7160,7160,7160,1
|
|
20241007,122100,474548000,7150,7150,7150,7150,107
|
|
20241007,122000,473782950,7150,7150,7150,7150,1000
|
|
20241007,121900,466632950,7150,7150,7150,7150,118
|
|
20241007,121800,465789250,7150,7150,7150,7150,1000
|
|
20241007,121700,458639250,7150,7150,7150,7150,90
|
|
20241007,121600,457995750,7150,7160,7160,7150,2064
|
|
20241007,121500,443217910,7160,7160,7160,7160,70
|
|
20241007,121400,442716710,7160,7160,7160,7160,0
|
|
20241007,121300,442716710,7160,7160,7160,7160,2
|
|
20241007,121200,442702390,7170,7170,7170,7170,0
|
|
20241007,121100,442702390,7170,7170,7170,7170,0
|
|
20241007,121000,442702390,7170,7170,7170,7170,0
|
|
20241007,120900,442702390,7170,7170,7170,7170,10
|
|
20241007,120800,442630690,7170,7170,7170,7170,0
|
|
20241007,120700,442630690,7170,7170,7170,7170,1
|
|
20241007,120600,442623520,7170,7170,7170,7170,1
|
|
20241007,120500,442616350,7170,7170,7170,7170,0
|
|
20241007,120400,442616350,7170,7170,7170,7170,0
|
|
20241007,120300,442616350,7170,7170,7170,7170,0
|
|
20241007,120200,442616350,7170,7170,7170,7170,1
|
|
20241007,120100,442609180,7170,7170,7170,7170,2
|
|
20241007,120000,442594840,7170,7170,7170,7170,20
|
|
20241007,115900,442451440,7170,7170,7170,7170,9
|
|
20241007,115800,442386910,7160,7170,7180,7160,3791
|
|
20241007,115700,415204020,7180,7180,7180,7180,352
|
|
20241007,115600,412676660,7180,7180,7180,7180,0
|
|
20241007,115500,412676660,7180,7180,7180,7180,1
|
|
20241007,115400,412669480,7180,7180,7180,7170,311
|
|
20241007,115300,410439500,7180,7180,7180,7180,83
|
|
20241007,115200,409843560,7180,7180,7180,7180,0
|
|
20241007,115100,409843560,7180,7180,7180,7180,0
|
|
20241007,115000,409843560,7180,7180,7180,7180,1
|
|
20241007,114900,409836380,7180,7180,7180,7180,10
|
|
20241007,114800,409764580,7180,7180,7180,7180,0
|
|
20241007,114700,409764580,7180,7170,7180,7170,297
|
|
20241007,114600,407635080,7170,7170,7170,7170,0
|
|
20241007,114500,407635080,7170,7180,7180,7170,5293
|
|
20241007,114400,369633360,7180,7180,7180,7180,0
|
|
20241007,114300,369633360,7180,7180,7180,7180,1
|
|
20241007,114200,369626180,7180,7180,7180,7180,0
|
|
20241007,114100,369626180,7180,7180,7180,7180,0
|
|
20241007,114000,369626180,7180,7180,7180,7180,0
|
|
20241007,113900,369626180,7180,7180,7180,7180,51
|
|
20241007,113800,369260000,7180,7180,7180,7180,1
|
|
20241007,113700,369252820,7180,7170,7180,7170,11
|
|
20241007,113600,369173940,7170,7170,7170,7170,0
|
|
20241007,113500,369173940,7170,7170,7170,7170,0
|
|
20241007,113400,369173940,7170,7170,7170,7170,271
|
|
20241007,113300,367230870,7170,7180,7180,7170,125
|
|
20241007,113200,366334590,7180,7180,7180,7180,1
|
|
20241007,113100,366327410,7170,7170,7170,7170,1000
|
|
20241007,113000,359157410,7170,7170,7170,7170,100
|
|
20241007,112900,358440410,7180,7180,7180,7180,11
|
|
20241007,112800,358361430,7180,7180,7180,7180,0
|
|
20241007,112700,358361430,7180,7180,7180,7180,2
|
|
20241007,112600,358347070,7180,7180,7180,7180,0
|
|
20241007,112500,358347070,7180,7180,7180,7180,100
|
|
20241007,112400,357629070,7170,7170,7170,7170,0
|
|
20241007,112300,357629070,7170,7180,7180,7170,93
|
|
20241007,112200,356962160,7180,7180,7180,7180,4958
|
|
20241007,112100,321363720,7180,7180,7180,7180,623
|
|
20241007,112000,316890580,7180,7180,7180,7180,4179
|
|
20241007,111900,286885360,7170,7180,7180,7170,105
|
|
20241007,111800,286132420,7180,7170,7180,7170,1070
|
|
20241007,111700,278450520,7170,7170,7170,7170,0
|
|
20241007,111600,278450520,7170,7170,7170,7170,101
|
|
20241007,111500,277726350,7170,7180,7180,7170,4060
|
|
20241007,111400,248578670,7180,7180,7180,7180,76
|
|
20241007,111300,248032990,7180,7180,7180,7180,0
|
|
20241007,111200,248032990,7180,7190,7190,7180,3105
|
|
20241007,111100,225711850,7190,7190,7190,7190,1
|
|
20241007,111000,225704660,7200,7200,7200,7200,457
|
|
20241007,110900,222414260,7200,7210,7210,7200,51
|
|
20241007,110800,222046650,7210,7210,7210,7210,1
|
|
20241007,110700,222039440,7200,7200,7200,7200,1545
|
|
20241007,110600,210915440,7190,7190,7190,7190,0
|
|
20241007,110500,210915440,7190,7190,7190,7190,0
|
|
20241007,110400,210915440,7190,7180,7200,7180,449
|
|
20241007,110300,207688670,7190,7190,7190,7190,0
|
|
20241007,110200,207688670,7190,7190,7190,7190,0
|
|
20241007,110100,207688670,7190,7190,7190,7190,0
|
|
20241007,110000,207688670,7190,7190,7190,7190,217
|
|
20241007,105900,206128440,7190,7190,7190,7190,23
|
|
20241007,105800,205963070,7190,7190,7190,7190,0
|
|
20241007,105700,205963070,7190,7180,7190,7180,40
|
|
20241007,105600,205675770,7190,7190,7190,7190,0
|
|
20241007,105500,205675770,7190,7190,7190,7190,0
|
|
20241007,105400,205675770,7190,7180,7190,7170,31
|
|
20241007,105300,205453270,7180,7180,7180,7180,90
|
|
20241007,105200,204807070,7180,7180,7180,7180,0
|
|
20241007,105100,204807070,7180,7180,7180,7180,0
|
|
20241007,105000,204807070,7180,7180,7190,7180,298
|
|
20241007,104900,202667280,7190,7190,7190,7190,10
|
|
20241007,104800,202595380,7190,7200,7200,7190,1268
|
|
20241007,104700,193465870,7200,7200,7200,7200,120
|
|
20241007,104600,192601870,7200,7200,7200,7200,0
|
|
20241007,104500,192601870,7200,7200,7200,7200,209
|
|
20241007,104400,191097070,7200,7200,7200,7200,210
|
|
20241007,104300,189585070,7210,7210,7210,7210,1
|
|
20241007,104200,189577860,7200,7200,7200,7200,84
|
|
20241007,104100,188973060,7210,7210,7210,7210,0
|
|
20241007,104000,188973060,7210,7210,7210,7210,0
|
|
20241007,103900,188973060,7210,7200,7210,7200,13
|
|
20241007,103800,188879430,7200,7210,7210,7200,622
|
|
20241007,103700,184401020,7200,7200,7200,7200,12
|
|
20241007,103600,184314620,7200,7200,7200,7200,6
|
|
20241007,103500,184271420,7200,7200,7200,7200,10
|
|
20241007,103400,184199420,7210,7200,7210,7200,180
|
|
20241007,103300,182902520,7200,7200,7200,7200,3
|
|
20241007,103200,182880920,7200,7200,7210,7200,29
|
|
20241007,103100,182672110,7190,7200,7210,7190,72
|
|
20241007,103000,182154400,7210,7200,7210,7200,20
|
|
20241007,102900,182010300,7210,7210,7210,7210,1
|
|
20241007,102800,182003090,7210,7200,7210,7200,1736
|
|
20241007,102700,169503880,7200,7200,7200,7200,1
|
|
20241007,102600,169496680,7200,7200,7200,7200,50
|
|
20241007,102500,169136680,7200,7200,7200,7200,0
|
|
20241007,102400,169136680,7200,7200,7200,7200,0
|
|
20241007,102300,169136680,7200,7190,7200,7190,6
|
|
20241007,102200,169093530,7190,7190,7190,7190,212
|
|
20241007,102100,167569250,7190,7190,7190,7190,3
|
|
20241007,102000,167547680,7200,7200,7200,7200,50
|
|
20241007,101900,167187680,7200,7200,7200,7200,171
|
|
20241007,101800,165956480,7200,7200,7200,7200,0
|
|
20241007,101700,165956480,7200,7200,7200,7200,0
|
|
20241007,101600,165956480,7200,7200,7200,7190,23
|
|
20241007,101500,165790980,7190,7190,7190,7190,0
|
|
20241007,101400,165790980,7190,7180,7200,7180,2159
|
|
20241007,101300,150265280,7190,7190,7190,7190,0
|
|
20241007,101200,150265280,7190,7190,7190,7190,1
|
|
20241007,101100,150258090,7190,7190,7190,7190,0
|
|
20241007,101000,150258090,7190,7190,7190,7190,0
|
|
20241007,100900,150258090,7190,7190,7190,7190,11
|
|
20241007,100800,150179000,7180,7170,7180,7170,259
|
|
20241007,100700,148321480,7190,7190,7190,7190,1
|
|
20241007,100600,148314290,7180,7190,7190,7180,11
|
|
20241007,100500,148235300,7180,7180,7180,7180,1127
|
|
20241007,100400,140143440,7180,7190,7190,7180,23
|
|
20241007,100300,139978290,7180,7180,7180,7180,0
|
|
20241007,100200,139978290,7180,7180,7180,7180,505
|
|
20241007,100100,136352390,7180,7170,7180,7170,11
|
|
20241007,100000,136273460,7180,7180,7180,7180,0
|
|
20241007,095900,136273460,7180,7180,7180,7180,1
|
|
20241007,095800,136266280,7160,7160,7160,7160,48
|
|
20241007,095700,135922600,7180,7170,7180,7170,18
|
|
20241007,095600,135793530,7170,7170,7170,7170,0
|
|
20241007,095500,135793530,7170,7180,7180,7170,65
|
|
20241007,095400,135327370,7180,7180,7180,7180,0
|
|
20241007,095300,135327370,7180,7170,7180,7160,24
|
|
20241007,095200,135155380,7180,7180,7180,7180,0
|
|
20241007,095100,135155380,7180,7180,7180,7180,6
|
|
20241007,095000,135112300,7170,7180,7180,7170,1029
|
|
20241007,094900,127725310,7180,7180,7180,7170,1301
|
|
20241007,094800,118386790,7180,7180,7190,7180,666
|
|
20241007,094700,113604060,7190,7180,7190,7180,444
|
|
20241007,094600,110416130,7180,7180,7180,7180,21
|
|
20241007,094500,110265350,7180,7180,7180,7180,4
|
|
20241007,094400,110236630,7180,7180,7180,7180,30
|
|
20241007,094300,110021230,7180,7180,7180,7180,0
|
|
20241007,094200,110021230,7180,7170,7180,7170,1249
|
|
20241007,094100,101065890,7170,7170,7170,7170,20
|
|
20241007,094000,100922490,7170,7170,7170,7170,0
|
|
20241007,093900,100922490,7170,7160,7170,7160,137
|
|
20241007,093800,99941560,7160,7160,7160,7160,100
|
|
20241007,093700,99225560,7170,7170,7170,7170,0
|
|
20241007,093600,99225560,7170,7170,7170,7170,0
|
|
20241007,093500,99225560,7170,7170,7170,7170,1
|
|
20241007,093400,99218390,7160,7170,7170,7160,371
|
|
20241007,093300,96558340,7170,7170,7170,7170,0
|
|
20241007,093200,96558340,7170,7170,7170,7170,0
|
|
20241007,093100,96558340,7170,7170,7170,7170,5
|
|
20241007,093000,96522490,7160,7160,7160,7160,323
|
|
20241007,092900,94209810,7150,7150,7160,7150,143
|
|
20241007,092800,93187270,7170,7150,7170,7150,14
|
|
20241007,092700,93087130,7170,7170,7170,7170,0
|
|
20241007,092600,93087130,7170,7170,7170,7170,5
|
|
20241007,092500,93051280,7170,7170,7170,7170,0
|
|
20241007,092400,93051280,7170,7160,7170,7160,11
|
|
20241007,092300,92972510,7170,7170,7170,7150,64
|
|
20241007,092200,92514630,7170,7170,7170,7170,6
|
|
20241007,092100,92471610,7170,7170,7170,7170,0
|
|
20241007,092000,92471610,7170,7160,7170,7160,43
|
|
20241007,091900,92163720,7160,7170,7170,7160,2
|
|
20241007,091800,92149390,7140,7140,7140,7140,1
|
|
20241007,091700,92142250,7160,7160,7160,7160,680
|
|
20241007,091600,87273450,7160,7160,7160,7160,158
|
|
20241007,091500,86142170,7160,7160,7160,7140,18
|
|
20241007,091400,86013350,7150,7130,7150,7130,407
|
|
20241007,091300,83105300,7140,7140,7140,7140,101
|
|
20241007,091200,82384160,7140,7140,7140,7140,0
|
|
20241007,091100,82384160,7140,7140,7140,7140,0
|
|
20241007,091000,82384160,7140,7140,7140,7140,23
|
|
20241007,090900,82219940,7130,7130,7130,7130,163
|
|
20241007,090800,81057750,7130,7120,7130,7120,320
|
|
20241007,090700,78779150,7130,7120,7130,7120,813
|
|
20241007,090600,72990580,7120,7130,7130,7120,170
|
|
20241007,090500,71779180,7130,7130,7130,7110,2148
|
|
20241007,090400,56483040,7140,7120,7140,7120,1120
|
|
20241007,090300,48503680,7140,7140,7140,7140,592
|
|
20241007,090200,44276800,7140,7140,7140,7140,1408
|
|
20241007,090100,34223680,7120,7140,7140,7120,1210
|
|
20241007,090000,25599200,7150,7160,7160,7140,3576
|