680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201700,3405945700,19280,19280,19280,19280,1141
|
|
20241007,201600,3405945700,19280,19280,19280,19280,0
|
|
20241007,201500,3405945700,19280,19280,19280,19280,0
|
|
20241007,201400,3405945700,19280,19280,19280,19280,0
|
|
20241007,201300,3405945700,19280,19280,19280,19280,0
|
|
20241007,201200,3405945700,19280,19280,19280,19280,0
|
|
20241007,201100,3405945700,19280,19280,19280,19280,0
|
|
20241007,201000,3405945700,19280,19280,19280,19280,0
|
|
20241007,200900,3405945700,19280,19280,19280,19280,0
|
|
20241007,200800,3405945700,19280,19280,19280,19280,0
|
|
20241007,200700,3405945700,19280,19280,19280,19280,0
|
|
20241007,200600,3405945700,19280,19280,19280,19280,0
|
|
20241007,200500,3405945700,19280,19280,19280,19280,0
|
|
20241007,200400,3405945700,19280,19280,19280,19280,0
|
|
20241007,200300,3405945700,19280,19280,19280,19280,0
|
|
20241007,200200,3405945700,19280,19280,19280,19280,0
|
|
20241007,200100,3405945700,19280,19280,19280,19280,0
|
|
20241007,200000,3405945700,19280,19280,19280,19280,0
|
|
20241007,195900,3405945700,19280,19280,19280,19280,0
|
|
20241007,195800,3405945700,19280,19280,19280,19280,0
|
|
20241007,195700,3405945700,19280,19280,19280,19280,0
|
|
20241007,195600,3405945700,19280,19280,19280,19280,0
|
|
20241007,195500,3405945700,19280,19280,19280,19280,0
|
|
20241007,195400,3405945700,19280,19280,19280,19280,0
|
|
20241007,195300,3405945700,19280,19280,19280,19280,0
|
|
20241007,195200,3405945700,19280,19280,19280,19280,0
|
|
20241007,195100,3405945700,19280,19280,19280,19280,0
|
|
20241007,195000,3405945700,19280,19280,19280,19280,0
|
|
20241007,194900,3405945700,19280,19280,19280,19280,0
|
|
20241007,194800,3405945700,19280,19280,19280,19280,0
|
|
20241007,194700,3405945700,19280,19280,19280,19280,1141
|
|
20241007,194600,3405945700,19280,19280,19280,19280,0
|
|
20241007,194500,3405945700,19280,19280,19280,19280,0
|
|
20241007,194400,3405945700,19280,19280,19280,19280,0
|
|
20241007,194300,3405945700,19280,19280,19280,19280,0
|
|
20241007,194200,3405945700,19280,19280,19280,19280,0
|
|
20241007,194100,3405945700,19280,19280,19280,19280,0
|
|
20241007,194000,3405945700,19280,19280,19280,19280,0
|
|
20241007,193900,3405945700,19280,19280,19280,19280,0
|
|
20241007,193800,3405945700,19280,19280,19280,19280,0
|
|
20241007,193700,3405945700,19280,19280,19280,19280,0
|
|
20241007,193600,3405945700,19280,19280,19280,19280,0
|
|
20241007,193500,3405945700,19280,19280,19280,19280,0
|
|
20241007,193400,3405945700,19280,19280,19280,19280,0
|
|
20241007,193300,3405945700,19280,19280,19280,19280,0
|
|
20241007,193200,3405945700,19280,19280,19280,19280,0
|
|
20241007,193100,3405945700,19280,19280,19280,19280,0
|
|
20241007,193000,3405945700,19280,19280,19280,19280,0
|
|
20241007,192900,3405945700,19280,19280,19280,19280,0
|
|
20241007,192800,3405945700,19280,19280,19280,19280,0
|
|
20241007,192700,3405945700,19280,19280,19280,19280,0
|
|
20241007,192600,3405945700,19280,19280,19280,19280,0
|
|
20241007,192500,3405945700,19280,19280,19280,19280,0
|
|
20241007,192400,3405945700,19280,19280,19280,19280,0
|
|
20241007,192300,3405945700,19280,19280,19280,19280,0
|
|
20241007,192200,3405945700,19280,19280,19280,19280,0
|
|
20241007,192100,3405945700,19280,19280,19280,19280,0
|
|
20241007,192000,3405945700,19280,19280,19280,19280,0
|
|
20241007,191900,3405945700,19280,19280,19280,19280,0
|
|
20241007,191800,3405945700,19280,19280,19280,19280,0
|
|
20241007,191700,3405945700,19280,19280,19280,19280,1141
|
|
20241007,191600,3405945700,19280,19280,19280,19280,0
|
|
20241007,191500,3405945700,19280,19280,19280,19280,0
|
|
20241007,191400,3405945700,19280,19280,19280,19280,0
|
|
20241007,191300,3405945700,19280,19280,19280,19280,0
|
|
20241007,191200,3405945700,19280,19280,19280,19280,0
|
|
20241007,191100,3405945700,19280,19280,19280,19280,0
|
|
20241007,191000,3405945700,19280,19280,19280,19280,0
|
|
20241007,190900,3405945700,19280,19280,19280,19280,0
|
|
20241007,190800,3405945700,19280,19280,19280,19280,0
|
|
20241007,190700,3405945700,19280,19280,19280,19280,0
|
|
20241007,190600,3405945700,19280,19280,19280,19280,0
|
|
20241007,190500,3405945700,19280,19280,19280,19280,0
|
|
20241007,190400,3405945700,19280,19280,19280,19280,0
|
|
20241007,190300,3405945700,19280,19280,19280,19280,0
|
|
20241007,190200,3405945700,19280,19280,19280,19280,0
|
|
20241007,190100,3405945700,19280,19280,19280,19280,0
|
|
20241007,190000,3405945700,19280,19280,19280,19280,0
|
|
20241007,185900,3405945700,19280,19280,19280,19280,0
|
|
20241007,185800,3405945700,19280,19280,19280,19280,0
|
|
20241007,185700,3405945700,19280,19280,19280,19280,0
|
|
20241007,185600,3405945700,19280,19280,19280,19280,0
|
|
20241007,185500,3405945700,19280,19280,19280,19280,0
|
|
20241007,185400,3405945700,19280,19280,19280,19280,0
|
|
20241007,185300,3405945700,19280,19280,19280,19280,0
|
|
20241007,185200,3405945700,19280,19280,19280,19280,0
|
|
20241007,185100,3405945700,19280,19280,19280,19280,0
|
|
20241007,185000,3405945700,19280,19280,19280,19280,0
|
|
20241007,184900,3405945700,19280,19280,19280,19280,0
|
|
20241007,184800,3405945700,19280,19280,19280,19280,0
|
|
20241007,184700,3405945700,19280,19280,19280,19280,1141
|
|
20241007,184600,3405945700,19280,19280,19280,19280,0
|
|
20241007,184500,3405945700,19280,19280,19280,19280,0
|
|
20241007,184400,3405945700,19280,19280,19280,19280,0
|
|
20241007,184300,3405945700,19280,19280,19280,19280,0
|
|
20241007,184200,3405945700,19280,19280,19280,19280,0
|
|
20241007,184100,3405945700,19280,19280,19280,19280,0
|
|
20241007,184000,3405945700,19280,19280,19280,19280,0
|
|
20241007,183900,3405945700,19280,19280,19280,19280,0
|
|
20241007,183800,3405945700,19280,19280,19280,19280,0
|
|
20241007,183700,3405945700,19280,19280,19280,19280,0
|
|
20241007,183600,3405945700,19280,19280,19280,19280,0
|
|
20241007,183500,3405945700,19280,19280,19280,19280,0
|
|
20241007,183400,3405945700,19280,19280,19280,19280,0
|
|
20241007,183300,3405945700,19280,19280,19280,19280,0
|
|
20241007,183200,3405945700,19280,19280,19280,19280,0
|
|
20241007,183100,3405945700,19280,19280,19280,19280,0
|
|
20241007,183000,3405945700,19280,19280,19280,19280,0
|
|
20241007,182900,3405945700,19280,19280,19280,19280,0
|
|
20241007,182800,3405945700,19280,19280,19280,19280,0
|
|
20241007,182700,3405945700,19280,19280,19280,19280,0
|
|
20241007,182600,3405945700,19280,19280,19280,19280,0
|
|
20241007,182500,3405945700,19280,19280,19280,19280,0
|
|
20241007,182400,3405945700,19280,19280,19280,19280,0
|
|
20241007,182300,3405945700,19280,19280,19280,19280,0
|
|
20241007,182200,3405945700,19280,19280,19280,19280,0
|
|
20241007,182100,3405945700,19280,19280,19280,19280,0
|
|
20241007,182000,3405945700,19280,19280,19280,19280,0
|
|
20241007,181900,3405945700,19280,19280,19280,19280,0
|
|
20241007,181800,3405945700,19280,19280,19280,19280,0
|
|
20241007,181700,3405945700,19280,19280,19280,19280,1141
|
|
20241007,181600,3405945700,19280,19280,19280,19280,0
|
|
20241007,181500,3405945700,19280,19280,19280,19280,0
|
|
20241007,181400,3405945700,19280,19280,19280,19280,0
|
|
20241007,181300,3405945700,19280,19280,19280,19280,0
|
|
20241007,181200,3405945700,19280,19280,19280,19280,0
|
|
20241007,181100,3405945700,19280,19280,19280,19280,0
|
|
20241007,181000,3405945700,19280,19280,19280,19280,0
|
|
20241007,180900,3405945700,19280,19280,19280,19280,0
|
|
20241007,180800,3405945700,19280,19280,19280,19280,0
|
|
20241007,180700,3405945700,19280,19280,19280,19280,0
|
|
20241007,180600,3405945700,19280,19280,19280,19280,0
|
|
20241007,180500,3405945700,19280,19280,19280,19280,0
|
|
20241007,180400,3405945700,19280,19280,19280,19280,0
|
|
20241007,180300,3405945700,19280,19280,19280,19280,0
|
|
20241007,180200,3405945700,19280,19280,19280,19280,0
|
|
20241007,180100,3405945700,19280,19280,19280,19280,0
|
|
20241007,180000,3405945700,19280,19280,19280,19280,0
|
|
20241007,175900,3405945700,19280,19280,19280,19280,0
|
|
20241007,175800,3405945700,19280,19280,19280,19280,0
|
|
20241007,175700,3405945700,19280,19280,19280,19280,0
|
|
20241007,175600,3405945700,19280,19280,19280,19280,0
|
|
20241007,175500,3405945700,19280,19280,19280,19280,0
|
|
20241007,175400,3405945700,19280,19280,19280,19280,0
|
|
20241007,175300,3405945700,19280,19280,19280,19280,0
|
|
20241007,175200,3405945700,19280,19280,19280,19280,0
|
|
20241007,175100,3405945700,19280,19280,19280,19280,0
|
|
20241007,175000,3405945700,19280,19280,19280,19280,0
|
|
20241007,174900,3405945700,19280,19280,19280,19280,0
|
|
20241007,174800,3405945700,19280,19280,19280,19280,0
|
|
20241007,174700,3405945700,19280,19280,19280,19280,1141
|
|
20241007,174600,3405945700,19280,19280,19280,19280,0
|
|
20241007,174500,3405945700,19280,19280,19280,19280,0
|
|
20241007,174400,3405945700,19280,19280,19280,19280,0
|
|
20241007,174300,3405945700,19280,19280,19280,19280,0
|
|
20241007,174200,3405945700,19280,19280,19280,19280,0
|
|
20241007,174100,3405945700,19280,19280,19280,19280,0
|
|
20241007,174000,3405945700,19280,19280,19280,19280,0
|
|
20241007,173900,3405945700,19280,19280,19280,19280,0
|
|
20241007,173800,3405945700,19280,19280,19280,19280,0
|
|
20241007,173700,3405945700,19280,19280,19280,19280,0
|
|
20241007,173600,3405945700,19280,19280,19280,19280,0
|
|
20241007,173500,3405945700,19280,19280,19280,19280,0
|
|
20241007,173400,3405945700,19280,19280,19280,19280,0
|
|
20241007,173300,3405945700,19280,19280,19280,19280,0
|
|
20241007,173200,3405945700,19280,19280,19280,19280,0
|
|
20241007,173100,3405945700,19280,19280,19280,19280,0
|
|
20241007,173000,3405945700,19280,19280,19280,19280,0
|
|
20241007,172900,3405945700,19280,19280,19280,19280,0
|
|
20241007,172800,3405945700,19280,19280,19280,19280,0
|
|
20241007,172700,3405945700,19280,19280,19280,19280,0
|
|
20241007,172600,3405945700,19280,19280,19280,19280,0
|
|
20241007,172500,3405945700,19280,19280,19280,19280,0
|
|
20241007,172400,3405945700,19280,19280,19280,19280,0
|
|
20241007,172300,3405945700,19280,19280,19280,19280,0
|
|
20241007,172200,3405945700,19280,19280,19280,19280,0
|
|
20241007,172100,3405945700,19280,19280,19280,19280,0
|
|
20241007,172000,3405945700,19280,19280,19280,19280,0
|
|
20241007,171900,3405945700,19280,19280,19280,19280,0
|
|
20241007,171800,3405945700,19280,19280,19280,19280,0
|
|
20241007,171700,3405945700,19280,19280,19280,19280,1141
|
|
20241007,171600,3405945700,19280,19280,19280,19280,0
|
|
20241007,171500,3405945700,19280,19280,19280,19280,0
|
|
20241007,171400,3405945700,19280,19280,19280,19280,0
|
|
20241007,171300,3405945700,19280,19280,19280,19280,0
|
|
20241007,171200,3405945700,19280,19280,19280,19280,0
|
|
20241007,171100,3405945700,19280,19280,19280,19280,0
|
|
20241007,171000,3405945700,19280,19280,19280,19280,0
|
|
20241007,170900,3405945700,19280,19280,19280,19280,0
|
|
20241007,170800,3405945700,19280,19280,19280,19280,0
|
|
20241007,170700,3405945700,19280,19280,19280,19280,0
|
|
20241007,170600,3405945700,19280,19280,19280,19280,0
|
|
20241007,170500,3405945700,19280,19280,19280,19280,0
|
|
20241007,170400,3405945700,19280,19280,19280,19280,0
|
|
20241007,170300,3405945700,19280,19280,19280,19280,0
|
|
20241007,170200,3405945700,19280,19280,19280,19280,0
|
|
20241007,170100,3405945700,19280,19280,19280,19280,0
|
|
20241007,170000,3405945700,19280,19280,19280,19280,0
|
|
20241007,165900,3405945700,19280,19280,19280,19280,0
|
|
20241007,165800,3405945700,19280,19280,19280,19280,0
|
|
20241007,165700,3405945700,19280,19280,19280,19280,0
|
|
20241007,165600,3405945700,19280,19280,19280,19280,0
|
|
20241007,165500,3405945700,19280,19280,19280,19280,0
|
|
20241007,165400,3405945700,19280,19280,19280,19280,0
|
|
20241007,165300,3405945700,19280,19280,19280,19280,0
|
|
20241007,165200,3405945700,19280,19280,19280,19280,0
|
|
20241007,165100,3405945700,19280,19280,19280,19280,0
|
|
20241007,165000,3405945700,19280,19280,19280,19280,0
|
|
20241007,164900,3405945700,19280,19280,19280,19280,0
|
|
20241007,164800,3405945700,19280,19280,19280,19280,0
|
|
20241007,164700,3405945700,19280,19280,19280,19280,1141
|
|
20241007,164600,3405945700,19280,19280,19280,19280,0
|
|
20241007,164500,3405945700,19280,19280,19280,19280,0
|
|
20241007,164400,3405945700,19280,19280,19280,19280,0
|
|
20241007,164300,3405945700,19280,19280,19280,19280,0
|
|
20241007,164200,3405945700,19280,19280,19280,19280,0
|
|
20241007,164100,3405945700,19280,19280,19280,19280,0
|
|
20241007,164000,3405945700,19280,19280,19280,19280,0
|
|
20241007,163900,3405945700,19280,19280,19280,19280,0
|
|
20241007,163800,3405945700,19280,19280,19280,19280,0
|
|
20241007,163700,3405945700,19280,19280,19280,19280,0
|
|
20241007,163600,3405945700,19280,19280,19280,19280,0
|
|
20241007,163500,3405945700,19280,19280,19280,19280,0
|
|
20241007,163400,3405945700,19280,19280,19280,19280,0
|
|
20241007,163300,3405945700,19280,19280,19280,19280,0
|
|
20241007,163200,3405945700,19280,19280,19280,19280,0
|
|
20241007,163100,3405945700,19280,19280,19280,19280,0
|
|
20241007,163000,3405945700,19280,19280,19280,19280,0
|
|
20241007,162900,3405945700,19280,19280,19280,19280,0
|
|
20241007,162800,3405945700,19280,19280,19280,19280,0
|
|
20241007,162700,3405945700,19280,19280,19280,19280,0
|
|
20241007,162600,3405945700,19280,19280,19280,19280,0
|
|
20241007,162500,3405945700,19280,19280,19280,19280,0
|
|
20241007,162400,3405945700,19280,19280,19280,19280,0
|
|
20241007,162300,3405945700,19280,19280,19280,19280,0
|
|
20241007,162200,3405945700,19280,19280,19280,19280,0
|
|
20241007,162100,3405945700,19280,19280,19280,19280,0
|
|
20241007,162000,3405945700,19280,19280,19280,19280,0
|
|
20241007,161900,3405945700,19280,19280,19280,19280,0
|
|
20241007,161800,3405945700,19280,19280,19280,19280,0
|
|
20241007,161700,3405945700,19280,19280,19280,19280,1141
|
|
20241007,161600,3405945700,19280,19280,19280,19280,0
|
|
20241007,161500,3405945700,19280,19280,19280,19280,0
|
|
20241007,161400,3405945700,19280,19280,19280,19280,0
|
|
20241007,161300,3405945700,19280,19280,19280,19280,0
|
|
20241007,161200,3405945700,19280,19280,19280,19280,0
|
|
20241007,161100,3405945700,19280,19280,19280,19280,0
|
|
20241007,161000,3405945700,19280,19280,19280,19280,0
|
|
20241007,160900,3405945700,19280,19280,19280,19280,0
|
|
20241007,160800,3405945700,19280,19280,19280,19280,0
|
|
20241007,160700,3405945700,19280,19280,19280,19280,0
|
|
20241007,160600,3405945700,19280,19280,19280,19280,0
|
|
20241007,160500,3405945700,19280,19280,19280,19280,0
|
|
20241007,160400,3405945700,19280,19280,19280,19280,0
|
|
20241007,160300,3405945700,19280,19280,19280,19280,0
|
|
20241007,160200,3405945700,19280,19280,19280,19280,0
|
|
20241007,160100,3405945700,19280,19280,19280,19280,0
|
|
20241007,160000,3405945700,19280,19280,19280,19280,0
|
|
20241007,155900,3405945700,19280,19280,19280,19280,0
|
|
20241007,155800,3405945700,19280,19280,19280,19280,0
|
|
20241007,155700,3405945700,19280,19280,19280,19280,0
|
|
20241007,155600,3405945700,19280,19280,19280,19280,0
|
|
20241007,155500,3405945700,19280,19280,19280,19280,0
|
|
20241007,155400,3405945700,19280,19280,19280,19280,0
|
|
20241007,155300,3405945700,19280,19280,19280,19280,0
|
|
20241007,155200,3405945700,19280,19280,19280,19280,0
|
|
20241007,155100,3405945700,19280,19280,19280,19280,0
|
|
20241007,155000,3405945700,19280,19280,19280,19280,0
|
|
20241007,154900,3405945700,19280,19280,19280,19280,0
|
|
20241007,154800,3405945700,19280,19280,19280,19280,0
|
|
20241007,154700,3405945700,19280,19280,19280,19280,1141
|
|
20241007,154600,3405945700,19280,19280,19280,19280,0
|
|
20241007,154500,3405945700,19280,19280,19280,19280,0
|
|
20241007,154400,3405945700,19280,19280,19280,19280,0
|
|
20241007,154300,3405945700,19280,19280,19280,19280,0
|
|
20241007,154200,3405945700,19280,19280,19280,19280,0
|
|
20241007,154100,3405945700,19280,19280,19280,19280,0
|
|
20241007,154000,3405945700,19280,19280,19280,19280,0
|
|
20241007,153900,3405945700,19280,19280,19280,19280,0
|
|
20241007,153800,3405945700,19280,19280,19280,19280,0
|
|
20241007,153700,3405945700,19280,19280,19280,19280,0
|
|
20241007,153600,3405945700,19280,19280,19280,19280,0
|
|
20241007,153500,3405945700,19280,19280,19280,19280,0
|
|
20241007,153400,3405945700,19280,19280,19280,19280,0
|
|
20241007,153300,3405945700,19280,19280,19280,19280,0
|
|
20241007,153200,3405945700,19280,19280,19280,19280,0
|
|
20241007,153100,3405945700,19280,19280,19280,19280,0
|
|
20241007,153000,3405945700,19280,19280,19280,19280,1141
|
|
20241007,152900,3383947220,19280,19280,19280,19280,0
|
|
20241007,152800,3383947220,19280,19280,19280,19280,0
|
|
20241007,152700,3383947220,19280,19280,19280,19280,0
|
|
20241007,152600,3383947220,19280,19280,19280,19280,0
|
|
20241007,152500,3383947220,19280,19280,19280,19280,0
|
|
20241007,152400,3383947220,19280,19280,19280,19280,0
|
|
20241007,152300,3383947220,19280,19280,19280,19280,0
|
|
20241007,152200,3383947220,19280,19280,19280,19280,0
|
|
20241007,152100,3383947220,19280,19280,19280,19280,0
|
|
20241007,152000,3383947220,19280,19280,19280,19280,0
|
|
20241007,151900,3383947220,19280,19280,19280,19280,51
|
|
20241007,151800,3382963940,19270,19270,19270,19270,437
|
|
20241007,151700,3374542950,19290,19260,19290,19260,4
|
|
20241007,151600,3374465850,19250,19270,19270,19250,1750
|
|
20241007,151500,3340765290,19260,19290,19290,19260,1435
|
|
20241007,151400,3313114030,19290,19290,19290,19280,23
|
|
20241007,151300,3312670540,19280,19280,19280,19280,0
|
|
20241007,151200,3312670540,19280,19280,19280,19280,96
|
|
20241007,151100,3310819660,19290,19300,19300,19290,353
|
|
20241007,151000,3304009850,19300,19290,19300,19290,150
|
|
20241007,150900,3301115850,19290,19290,19290,19290,154
|
|
20241007,150800,3298145190,19290,19290,19290,19290,52
|
|
20241007,150700,3297142110,19290,19290,19290,19290,1
|
|
20241007,150600,3297122820,19290,19290,19290,19290,110
|
|
20241007,150500,3295000920,19300,19300,19300,19300,199
|
|
20241007,150400,3291160220,19300,19300,19300,19300,75
|
|
20241007,150300,3289712720,19300,19300,19300,19300,15
|
|
20241007,150200,3289423220,19300,19300,19300,19300,791
|
|
20241007,150100,3274156920,19300,19300,19300,19300,0
|
|
20241007,150000,3274156920,19300,19300,19300,19300,0
|
|
20241007,145900,3274156920,19300,19300,19300,19300,249
|
|
20241007,145800,3269351220,19300,19300,19300,19300,0
|
|
20241007,145700,3269351220,19300,19300,19300,19300,4
|
|
20241007,145600,3269274020,19290,19300,19300,19290,42
|
|
20241007,145500,3268463440,19290,19300,19300,19290,3200
|
|
20241007,145400,3206703460,19300,19300,19300,19300,155
|
|
20241007,145300,3203711960,19300,19300,19300,19290,1053
|
|
20241007,145200,3183390160,19290,19280,19290,19280,390
|
|
20241007,145100,3175868070,19270,19280,19280,19270,322
|
|
20241007,145000,3169660420,19280,19300,19300,19280,692
|
|
20241007,144900,3156309760,19300,19310,19310,19300,163
|
|
20241007,144800,3153163840,19300,19290,19300,19290,393
|
|
20241007,144700,3145579000,19290,19290,19290,19290,357
|
|
20241007,144600,3138692470,19290,19290,19290,19290,183
|
|
20241007,144500,3135162400,19290,19290,19290,19290,84
|
|
20241007,144400,3133542040,19290,19290,19290,19290,0
|
|
20241007,144300,3133542040,19290,19260,19290,19260,1001
|
|
20241007,144200,3114262750,19270,19270,19270,19260,905
|
|
20241007,144100,3096823500,19270,19270,19270,19270,50
|
|
20241007,144000,3095860000,19290,19280,19290,19280,800
|
|
20241007,143900,3080432250,19280,19320,19320,19280,764
|
|
20241007,143800,3065685640,19320,19340,19340,19320,756
|
|
20241007,143700,3051069810,19340,19320,19340,19310,1647
|
|
20241007,143600,3019233310,19310,19310,19310,19310,1412
|
|
20241007,143500,2991967590,19300,19300,19310,19300,703
|
|
20241007,143400,2978399440,19300,19300,19300,19290,401
|
|
20241007,143300,2970660280,19300,19300,19300,19300,780
|
|
20241007,143200,2955606280,19300,19290,19300,19290,1448
|
|
20241007,143100,2927660910,19290,19290,19290,19280,1778
|
|
20241007,143000,2893369160,19280,19270,19280,19270,1986
|
|
20241007,142900,2855079120,19280,19270,19280,19270,594
|
|
20241007,142800,2843630740,19270,19260,19270,19260,1065
|
|
20241007,142700,2823111400,19260,19250,19260,19250,1158
|
|
20241007,142600,2800813090,19240,19240,19240,19240,182
|
|
20241007,142500,2797311410,19240,19240,19240,19240,327
|
|
20241007,142400,2791019930,19250,19250,19250,19250,0
|
|
20241007,142300,2791019930,19250,19250,19250,19250,0
|
|
20241007,142200,2791019930,19250,19250,19250,19250,0
|
|
20241007,142100,2791019930,19250,19250,19250,19250,116
|
|
20241007,142000,2788786930,19280,19280,19280,19280,0
|
|
20241007,141900,2788786930,19280,19280,19280,19280,2
|
|
20241007,141800,2788748370,19250,19280,19280,19250,40
|
|
20241007,141700,2787977770,19280,19270,19280,19270,1441
|
|
20241007,141600,2760205570,19270,19270,19270,19270,0
|
|
20241007,141500,2760205570,19270,19250,19270,19250,424
|
|
20241007,141400,2752043550,19240,19230,19240,19230,1331
|
|
20241007,141300,2726447980,19230,19230,19230,19230,125
|
|
20241007,141200,2724044230,19230,19240,19250,19230,351
|
|
20241007,141100,2717292730,19240,19260,19260,19240,448
|
|
20241007,141000,2708667800,19250,19240,19250,19240,1800
|
|
20241007,140900,2674017820,19250,19240,19250,19240,63
|
|
20241007,140800,2672805430,19240,19240,19240,19240,2
|
|
20241007,140700,2672766950,19210,19230,19230,19210,619
|
|
20241007,140600,2660868900,19240,19240,19250,19240,274
|
|
20241007,140500,2655596740,19250,19260,19260,19240,381
|
|
20241007,140400,2648262550,19260,19260,19260,19260,314
|
|
20241007,140300,2642214910,19260,19240,19260,19240,863
|
|
20241007,140200,2625597620,19240,19240,19240,19240,111
|
|
20241007,140100,2623461980,19250,19250,19250,19250,0
|
|
20241007,140000,2623461980,19250,19250,19250,19240,271
|
|
20241007,135900,2618247590,19250,19170,19250,19170,10261
|
|
20241007,135800,2421230850,19160,19160,19160,19160,0
|
|
20241007,135700,2421230850,19160,19160,19160,19160,15
|
|
20241007,135600,2420943450,19160,19160,19160,19160,263
|
|
20241007,135500,2415904370,19160,19170,19170,19160,236
|
|
20241007,135400,2411380500,19170,19170,19170,19170,333
|
|
20241007,135300,2404996890,19170,19170,19170,19170,106
|
|
20241007,135200,2402964870,19160,19170,19170,19160,56
|
|
20241007,135100,2401891360,19160,19170,19170,19160,693
|
|
20241007,135000,2388606650,19160,19160,19160,19160,411
|
|
20241007,134900,2380731890,19170,19150,19170,19150,1357
|
|
20241007,134800,2354736630,19150,19130,19150,19130,727
|
|
20241007,134700,2340825510,19120,19120,19120,19120,0
|
|
20241007,134600,2340825510,19120,19120,19120,19120,0
|
|
20241007,134500,2340825510,19120,19120,19120,19120,0
|
|
20241007,134400,2340825510,19120,19110,19120,19110,366
|
|
20241007,134300,2333827600,19110,19110,19110,19110,0
|
|
20241007,134200,2333827600,19110,19110,19110,19110,130
|
|
20241007,134100,2331343300,19110,19110,19110,19110,136
|
|
20241007,134000,2328744340,19110,19110,19110,19110,100
|
|
20241007,133900,2326833340,19120,19120,19120,19120,0
|
|
20241007,133800,2326833340,19120,19120,19120,19120,1
|
|
20241007,133700,2326814220,19120,19120,19120,19120,71
|
|
20241007,133600,2325456700,19120,19120,19120,19120,3
|
|
20241007,133500,2325399340,19150,19140,19150,19140,1060
|
|
20241007,133400,2305102110,19140,19120,19140,19110,1206
|
|
20241007,133300,2282031480,19120,19130,19130,19120,391
|
|
20241007,133200,2274551760,19130,19120,19130,19120,967
|
|
20241007,133100,2256054610,19110,19110,19110,19110,0
|
|
20241007,133000,2256054610,19110,19110,19110,19110,0
|
|
20241007,132900,2256054610,19110,19110,19110,19110,1
|
|
20241007,132800,2256035500,19110,19110,19110,19110,325
|
|
20241007,132700,2249824750,19110,19110,19110,19110,0
|
|
20241007,132600,2249824750,19110,19110,19110,19110,76
|
|
20241007,132500,2248372390,19110,19110,19110,19110,0
|
|
20241007,132400,2248372390,19110,19110,19110,19110,24
|
|
20241007,132300,2247913750,19110,19110,19110,19110,0
|
|
20241007,132200,2247913750,19110,19110,19110,19110,48
|
|
20241007,132100,2246996470,19100,19100,19100,19100,100
|
|
20241007,132000,2245086470,19090,19090,19090,19090,0
|
|
20241007,131900,2245086470,19090,19100,19100,19090,479
|
|
20241007,131800,2235939500,19100,19100,19100,19100,1
|
|
20241007,131700,2235920400,19110,19110,19110,19110,87
|
|
20241007,131600,2234257830,19110,19120,19120,19110,612
|
|
20241007,131500,2222562490,19110,19110,19110,19110,2
|
|
20241007,131400,2222524270,19110,19110,19110,19110,5
|
|
20241007,131300,2222428720,19110,19110,19110,19110,175
|
|
20241007,131200,2219084470,19110,19110,19110,19110,0
|
|
20241007,131100,2219084470,19110,19110,19110,19110,125
|
|
20241007,131000,2216695720,19110,19100,19110,19100,500
|
|
20241007,130900,2207143520,19070,19090,19090,19070,704
|
|
20241007,130800,2193708860,19090,19090,19090,19090,0
|
|
20241007,130700,2193708860,19090,19090,19090,19090,263
|
|
20241007,130600,2188688190,19080,19080,19080,19080,4
|
|
20241007,130500,2188611870,19080,19080,19080,19080,230
|
|
20241007,130400,2184223470,19060,19060,19060,19060,0
|
|
20241007,130300,2184223470,19060,19060,19060,19060,0
|
|
20241007,130200,2184223470,19060,19060,19060,19060,0
|
|
20241007,130100,2184223470,19060,19060,19060,19060,158
|
|
20241007,130000,2181211990,19060,19060,19060,19060,114
|
|
20241007,125900,2179039150,19060,19080,19080,19060,604
|
|
20241007,125800,2167521250,19080,19090,19090,19080,598
|
|
20241007,125700,2156111220,19090,19090,19090,19090,225
|
|
20241007,125600,2151815970,19100,19100,19100,19100,219
|
|
20241007,125500,2147633070,19110,19110,19110,19110,0
|
|
20241007,125400,2147633070,19110,19110,19110,19110,335
|
|
20241007,125300,2141231220,19100,19100,19100,19100,2
|
|
20241007,125200,2141193020,19110,19110,19110,19110,0
|
|
20241007,125100,2141193020,19110,19110,19110,19110,0
|
|
20241007,125000,2141193020,19110,19110,19110,19110,123
|
|
20241007,124900,2138842490,19110,19120,19120,19110,144
|
|
20241007,124800,2136089690,19110,19110,19110,19110,0
|
|
20241007,124700,2136089690,19110,19110,19110,19110,71
|
|
20241007,124600,2134732880,19120,19120,19120,19120,15
|
|
20241007,124500,2134446080,19110,19110,19110,19110,150
|
|
20241007,124400,2131579580,19110,19110,19110,19110,1
|
|
20241007,124300,2131560470,19110,19110,19110,19110,1
|
|
20241007,124200,2131541360,19110,19110,19110,19110,711
|
|
20241007,124100,2117954150,19100,19100,19100,19100,5
|
|
20241007,124000,2117858650,19100,19100,19100,19100,5
|
|
20241007,123900,2117763150,19100,19100,19100,19100,122
|
|
20241007,123800,2115432950,19100,19100,19100,19100,10
|
|
20241007,123700,2115241950,19110,19110,19110,19110,200
|
|
20241007,123600,2111419950,19110,19120,19120,19110,179
|
|
20241007,123500,2107997520,19090,19090,19090,19090,0
|
|
20241007,123400,2107997520,19090,19090,19090,19090,0
|
|
20241007,123300,2107997520,19090,19090,19090,19090,0
|
|
20241007,123200,2107997520,19090,19090,19090,19090,177
|
|
20241007,123100,2104618590,19110,19090,19110,19090,224
|
|
20241007,123000,2100339850,19090,19090,19090,19090,55
|
|
20241007,122900,2099289900,19090,19090,19090,19090,259
|
|
20241007,122800,2094345590,19090,19090,19090,19090,6
|
|
20241007,122700,2094231050,19090,19090,19090,19090,155
|
|
20241007,122600,2091272100,19100,19110,19110,19100,234
|
|
20241007,122500,2086802690,19100,19110,19110,19100,22
|
|
20241007,122400,2086382440,19110,19120,19120,19100,769
|
|
20241007,122300,2071687900,19120,19120,19120,19120,530
|
|
20241007,122200,2061554300,19120,19130,19140,19120,603
|
|
20241007,122100,2050022660,19140,19130,19140,19130,160
|
|
20241007,122000,2046960340,19130,19130,19130,19130,0
|
|
20241007,121900,2046960340,19130,19120,19130,19120,449
|
|
20241007,121800,2038373870,19110,19110,19110,19110,50
|
|
20241007,121700,2037418370,19120,19130,19130,19120,472
|
|
20241007,121600,2028391510,19140,19140,19140,19140,0
|
|
20241007,121500,2028391510,19140,19140,19140,19140,0
|
|
20241007,121400,2028391510,19140,19140,19140,19140,0
|
|
20241007,121300,2028391510,19140,19140,19140,19140,1
|
|
20241007,121200,2028372370,19130,19100,19130,19080,2103
|
|
20241007,121100,1988200880,19050,19090,19090,19050,3259
|
|
20241007,121000,1926057010,19090,19090,19090,19080,540
|
|
20241007,120900,1915749110,19090,19090,19090,19090,101
|
|
20241007,120800,1913821020,19100,19100,19100,19100,2
|
|
20241007,120700,1913782820,19090,19090,19090,19090,1288
|
|
20241007,120600,1889194900,19100,19140,19140,19090,5302
|
|
20241007,120500,1787857260,19150,19170,19170,19150,1099
|
|
20241007,120400,1766806410,19180,19170,19180,19170,201
|
|
20241007,120300,1762953230,19180,19180,19180,19180,63
|
|
20241007,120200,1761744890,19180,19190,19190,19180,253
|
|
20241007,120100,1756892250,19190,19190,19190,19190,10
|
|
20241007,120000,1756700350,19180,19190,19190,19180,252
|
|
20241007,115900,1751866230,19190,19190,19190,19190,0
|
|
20241007,115800,1751866230,19190,19200,19200,19190,189
|
|
20241007,115700,1748238420,19190,19190,19190,19190,0
|
|
20241007,115600,1748238420,19190,19190,19190,19190,180
|
|
20241007,115500,1744784220,19200,19220,19220,19200,902
|
|
20241007,115400,1727458800,19220,19220,19220,19220,412
|
|
20241007,115300,1719540160,19210,19210,19210,19210,348
|
|
20241007,115200,1712855080,19210,19200,19210,19200,1402
|
|
20241007,115100,1685932680,19190,19160,19190,19150,1611
|
|
20241007,115000,1655065030,19160,19160,19170,19160,216
|
|
20241007,114900,1650926370,19170,19180,19180,19170,237
|
|
20241007,114800,1646382880,19180,19200,19200,19180,777
|
|
20241007,114700,1631471940,19190,19200,19200,19190,390
|
|
20241007,114600,1623986310,19220,19210,19220,19210,234
|
|
20241007,114500,1619491130,19210,19210,19220,19210,550
|
|
20241007,114400,1608925430,19200,19200,19210,19190,1805
|
|
20241007,114300,1574268480,19200,19210,19210,19200,2201
|
|
20241007,114200,1532007140,19210,19190,19210,19190,840
|
|
20241007,114100,1515874180,19190,19200,19200,19190,302
|
|
20241007,114000,1510078610,19200,19210,19210,19200,476
|
|
20241007,113900,1500936850,19230,19220,19230,19220,50
|
|
20241007,113800,1499975400,19230,19230,19240,19220,265
|
|
20241007,113700,1494880940,19240,19240,19250,19240,578
|
|
20241007,113600,1483759290,19230,19200,19230,19200,626
|
|
20241007,113500,1471731950,19200,19190,19200,19190,461
|
|
20241007,113400,1462881250,19190,19190,19200,19190,481
|
|
20241007,113300,1453650850,19180,19180,19180,19180,81
|
|
20241007,113200,1452097270,19190,19160,19190,19150,1750
|
|
20241007,113100,1418550590,19180,19180,19180,19180,0
|
|
20241007,113000,1418550590,19180,19070,19180,19070,6418
|
|
20241007,112900,1295776840,19060,19060,19060,19050,1832
|
|
20241007,112800,1260863490,19050,19060,19060,19050,1200
|
|
20241007,112700,1237993490,19060,19060,19060,19060,222
|
|
20241007,112600,1233762170,19070,19080,19080,19070,432
|
|
20241007,112500,1225523460,19080,19090,19090,19080,735
|
|
20241007,112400,1211496660,19090,19080,19090,19080,348
|
|
20241007,112300,1204856800,19090,19070,19090,19070,337
|
|
20241007,112200,1198424170,19070,19040,19080,19040,2752
|
|
20241007,112100,1145950120,19040,19010,19050,19010,635
|
|
20241007,112000,1133862610,19000,19000,19010,19000,1174
|
|
20241007,111900,1111553140,19000,18920,19000,18920,8850
|
|
20241007,111800,943702260,18920,18910,18920,18910,36
|
|
20241007,111700,943021490,18910,18910,18910,18910,0
|
|
20241007,111600,943021490,18910,18930,18930,18910,714
|
|
20241007,111500,929511360,18930,18930,18930,18930,110
|
|
20241007,111400,927429060,18940,18940,18940,18940,237
|
|
20241007,111300,922940280,18940,18940,18940,18940,1
|
|
20241007,111200,922921340,18940,18940,18940,18940,350
|
|
20241007,111100,916292340,18940,18920,18940,18920,2139
|
|
20241007,111000,875798770,18920,18910,18920,18910,610
|
|
20241007,110900,864258670,18900,18900,18900,18900,0
|
|
20241007,110800,864258670,18900,18900,18900,18900,0
|
|
20241007,110700,864258670,18900,18900,18900,18900,0
|
|
20241007,110600,864258670,18900,18900,18900,18900,150
|
|
20241007,110500,861423670,18920,18920,18920,18920,0
|
|
20241007,110400,861423670,18920,18910,18920,18910,50
|
|
20241007,110300,860477810,18910,18910,18920,18910,192
|
|
20241007,110200,856847030,18920,18920,18920,18920,5
|
|
20241007,110100,856752430,18910,18910,18920,18910,168
|
|
20241007,110000,853574830,18910,18900,18910,18900,367
|
|
20241007,105900,846635070,18910,18890,18910,18890,921
|
|
20241007,105800,829223900,18880,18890,18890,18880,100
|
|
20241007,105700,827335170,18890,18880,18890,18880,763
|
|
20241007,105600,812927460,18870,18850,18870,18850,751
|
|
20241007,105500,798762600,18840,18830,18840,18830,234
|
|
20241007,105400,794354940,18830,18830,18830,18830,310
|
|
20241007,105300,788517640,18840,18840,18840,18840,20
|
|
20241007,105200,788140840,18820,18820,18820,18820,1
|
|
20241007,105100,788122020,18820,18820,18820,18820,3
|
|
20241007,105000,788065560,18820,18820,18820,18820,172
|
|
20241007,104900,784828520,18820,18850,18850,18820,1364
|
|
20241007,104800,759142300,18850,18850,18850,18850,0
|
|
20241007,104700,759142300,18850,18880,18880,18850,867
|
|
20241007,104600,742789600,18880,18880,18880,18880,1
|
|
20241007,104500,742770720,18880,18880,18880,18880,0
|
|
20241007,104400,742770720,18880,18880,18880,18880,35
|
|
20241007,104300,742109920,18870,18880,18880,18870,185
|
|
20241007,104200,738617970,18880,18880,18880,18880,313
|
|
20241007,104100,732708530,18880,18880,18880,18880,130
|
|
20241007,104000,730254130,18870,18870,18870,18870,20
|
|
20241007,103900,729876730,18860,18860,18860,18860,0
|
|
20241007,103800,729876730,18860,18860,18860,18860,0
|
|
20241007,103700,729876730,18860,18860,18860,18860,151
|
|
20241007,103600,727028870,18840,18840,18840,18840,0
|
|
20241007,103500,727028870,18840,18840,18840,18840,0
|
|
20241007,103400,727028870,18840,18850,18850,18840,58
|
|
20241007,103300,725936140,18840,18840,18840,18840,2
|
|
20241007,103200,725898460,18880,18880,18880,18880,0
|
|
20241007,103100,725898460,18880,18880,18880,18880,1
|
|
20241007,103000,725879580,18800,18870,18870,18800,2203
|
|
20241007,102900,684445910,18870,18870,18870,18870,0
|
|
20241007,102800,684445910,18870,18870,18870,18870,2
|
|
20241007,102700,684408170,18880,18880,18880,18880,145
|
|
20241007,102600,681670570,18880,18880,18880,18880,0
|
|
20241007,102500,681670570,18880,18890,18890,18880,910
|
|
20241007,102400,664489670,18890,18950,18950,18890,5873
|
|
20241007,102300,553498460,18950,18950,18950,18950,303
|
|
20241007,102200,547756610,18910,18910,18910,18910,0
|
|
20241007,102100,547756610,18910,18950,18950,18910,1391
|
|
20241007,102000,521447970,18950,18950,18950,18950,170
|
|
20241007,101900,518226470,18950,18960,18960,18950,38
|
|
20241007,101800,517506270,18950,18990,18990,18950,546
|
|
20241007,101700,507140690,18980,18980,18980,18980,200
|
|
20241007,101600,503344690,18950,18950,18950,18950,3
|
|
20241007,101500,503287840,18920,18970,19000,18920,1035
|
|
20241007,101400,483639850,18980,18940,18980,18940,1851
|
|
20241007,101300,448536040,18940,18860,18940,18860,3035
|
|
20241007,101200,391148660,18870,18860,18870,18860,35
|
|
20241007,101100,390488340,18860,18860,18860,18860,185
|
|
20241007,101000,386999240,18860,18850,18860,18850,33
|
|
20241007,100900,386377170,18850,18830,18850,18830,1397
|
|
20241007,100800,360059470,18830,18810,18830,18810,661
|
|
20241007,100700,347622680,18820,18830,18830,18810,119
|
|
20241007,100600,345383150,18830,18820,18830,18820,130
|
|
20241007,100500,342936520,18810,18790,18810,18790,256
|
|
20241007,100400,338121910,18810,18810,18810,18810,0
|
|
20241007,100300,338121910,18810,18810,18810,18810,0
|
|
20241007,100200,338121910,18810,18810,18810,18810,0
|
|
20241007,100100,338121910,18810,18790,18810,18780,228
|
|
20241007,100000,333836650,18790,18770,18790,18770,215
|
|
20241007,095900,329800700,18770,18770,18770,18770,0
|
|
20241007,095800,329800700,18770,18780,18780,18770,501
|
|
20241007,095700,320395930,18790,18790,18790,18790,2
|
|
20241007,095600,320358350,18770,18770,18770,18770,17
|
|
20241007,095500,320039260,18770,18800,18800,18770,102
|
|
20241007,095400,318124660,18780,18780,18780,18780,8
|
|
20241007,095300,317974420,18780,18780,18780,18780,4
|
|
20241007,095200,317899300,18780,18770,18780,18760,613
|
|
20241007,095100,306392520,18780,18810,18810,18780,308
|
|
20241007,095000,300607700,18810,18810,18810,18810,3
|
|
20241007,094900,300551270,18800,18800,18800,18800,1
|
|
20241007,094800,300532470,18790,18790,18790,18790,10
|
|
20241007,094700,300344570,18800,18810,18820,18800,101
|
|
20241007,094600,298445250,18820,18820,18820,18820,4
|
|
20241007,094500,298369970,18820,18820,18820,18820,10
|
|
20241007,094400,298181770,18820,18780,18820,18780,102
|
|
20241007,094300,296264610,18780,18780,18780,18780,171
|
|
20241007,094200,293053230,18780,18780,18780,18780,59
|
|
20241007,094100,291945210,18780,18820,18820,18770,1251
|
|
20241007,094000,268433440,18820,18830,18830,18820,54
|
|
20241007,093900,267416630,18840,18840,18840,18840,5
|
|
20241007,093800,267322430,18830,18830,18830,18830,54
|
|
20241007,093700,266305610,18830,18830,18830,18830,3
|
|
20241007,093600,266249120,18810,18810,18810,18810,246
|
|
20241007,093500,261621860,18810,18810,18810,18810,21
|
|
20241007,093400,261226850,18810,18810,18810,18810,106
|
|
20241007,093300,259232990,18810,18800,18810,18800,182
|
|
20241007,093200,255810860,18800,18800,18800,18800,99
|
|
20241007,093100,253949660,18800,18800,18800,18800,55
|
|
20241007,093000,252915660,18810,18810,18810,18810,0
|
|
20241007,092900,252915660,18810,18810,18810,18810,0
|
|
20241007,092800,252915660,18810,18790,18810,18780,1223
|
|
20241007,092700,229935790,18790,18800,18800,18790,89
|
|
20241007,092600,228263160,18800,18800,18800,18800,0
|
|
20241007,092500,228263160,18800,18800,18800,18800,0
|
|
20241007,092400,228263160,18800,18800,18800,18800,1
|
|
20241007,092300,228244360,18800,18800,18800,18800,0
|
|
20241007,092200,228244360,18800,18800,18800,18800,42
|
|
20241007,092100,227454760,18800,18800,18800,18800,4
|
|
20241007,092000,227379560,18820,18810,18820,18810,414
|
|
20241007,091900,219591220,18810,18800,18810,18800,42
|
|
20241007,091800,218801600,18800,18780,18800,18780,84
|
|
20241007,091700,217223680,18770,18770,18770,18770,0
|
|
20241007,091600,217223680,18770,18770,18770,18770,157
|
|
20241007,091500,214276790,18770,18780,18780,18770,160
|
|
20241007,091400,211273580,18770,18770,18770,18760,248
|
|
20241007,091300,206620000,18760,18770,18800,18760,340
|
|
20241007,091200,200232750,18750,18750,18750,18750,6
|
|
20241007,091100,200120250,18750,18750,18750,18750,246
|
|
20241007,091000,195507750,18780,18780,18780,18780,59
|
|
20241007,090900,194399730,18760,18740,18760,18730,346
|
|
20241007,090800,187911840,18740,18740,18740,18740,0
|
|
20241007,090700,187911840,18740,18760,18760,18740,98
|
|
20241007,090600,186074220,18760,18730,18760,18730,380
|
|
20241007,090500,178951420,18720,18720,18720,18710,423
|
|
20241007,090400,171036260,18720,18780,18780,18720,3385
|
|
20241007,090300,107512280,18780,18780,18780,18760,780
|
|
20241007,090200,92878340,18780,18840,18840,18780,2029
|
|
20241007,090100,54721600,18840,18850,18860,18840,579
|
|
20241007,090000,43809980,18840,18830,18840,18830,334
|