684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202100,2603272470,14920,14920,14920,14920,1588
|
|
20241007,202000,2603272470,14920,14920,14920,14920,0
|
|
20241007,201900,2603272470,14920,14920,14920,14920,0
|
|
20241007,201800,2603272470,14920,14920,14920,14920,0
|
|
20241007,201700,2603272470,14920,14920,14920,14920,0
|
|
20241007,201600,2603272470,14920,14920,14920,14920,0
|
|
20241007,201500,2603272470,14920,14920,14920,14920,0
|
|
20241007,201400,2603272470,14920,14920,14920,14920,0
|
|
20241007,201300,2603272470,14920,14920,14920,14920,0
|
|
20241007,201200,2603272470,14920,14920,14920,14920,0
|
|
20241007,201100,2603272470,14920,14920,14920,14920,0
|
|
20241007,201000,2603272470,14920,14920,14920,14920,0
|
|
20241007,200900,2603272470,14920,14920,14920,14920,0
|
|
20241007,200800,2603272470,14920,14920,14920,14920,0
|
|
20241007,200700,2603272470,14920,14920,14920,14920,0
|
|
20241007,200600,2603272470,14920,14920,14920,14920,0
|
|
20241007,200500,2603272470,14920,14920,14920,14920,0
|
|
20241007,200400,2603272470,14920,14920,14920,14920,0
|
|
20241007,200300,2603272470,14920,14920,14920,14920,0
|
|
20241007,200200,2603272470,14920,14920,14920,14920,0
|
|
20241007,200100,2603272470,14920,14920,14920,14920,0
|
|
20241007,200000,2603272470,14920,14920,14920,14920,0
|
|
20241007,195900,2603272470,14920,14920,14920,14920,0
|
|
20241007,195800,2603272470,14920,14920,14920,14920,0
|
|
20241007,195700,2603272470,14920,14920,14920,14920,0
|
|
20241007,195600,2603272470,14920,14920,14920,14920,0
|
|
20241007,195500,2603272470,14920,14920,14920,14920,0
|
|
20241007,195400,2603272470,14920,14920,14920,14920,0
|
|
20241007,195300,2603272470,14920,14920,14920,14920,0
|
|
20241007,195200,2603272470,14920,14920,14920,14920,0
|
|
20241007,195100,2603272470,14920,14920,14920,14920,1588
|
|
20241007,195000,2603272470,14920,14920,14920,14920,0
|
|
20241007,194900,2603272470,14920,14920,14920,14920,0
|
|
20241007,194800,2603272470,14920,14920,14920,14920,0
|
|
20241007,194700,2603272470,14920,14920,14920,14920,0
|
|
20241007,194600,2603272470,14920,14920,14920,14920,0
|
|
20241007,194500,2603272470,14920,14920,14920,14920,0
|
|
20241007,194400,2603272470,14920,14920,14920,14920,0
|
|
20241007,194300,2603272470,14920,14920,14920,14920,0
|
|
20241007,194200,2603272470,14920,14920,14920,14920,0
|
|
20241007,194100,2603272470,14920,14920,14920,14920,0
|
|
20241007,194000,2603272470,14920,14920,14920,14920,0
|
|
20241007,193900,2603272470,14920,14920,14920,14920,0
|
|
20241007,193800,2603272470,14920,14920,14920,14920,0
|
|
20241007,193700,2603272470,14920,14920,14920,14920,0
|
|
20241007,193600,2603272470,14920,14920,14920,14920,0
|
|
20241007,193500,2603272470,14920,14920,14920,14920,0
|
|
20241007,193400,2603272470,14920,14920,14920,14920,0
|
|
20241007,193300,2603272470,14920,14920,14920,14920,0
|
|
20241007,193200,2603272470,14920,14920,14920,14920,0
|
|
20241007,193100,2603272470,14920,14920,14920,14920,0
|
|
20241007,193000,2603272470,14920,14920,14920,14920,0
|
|
20241007,192900,2603272470,14920,14920,14920,14920,0
|
|
20241007,192800,2603272470,14920,14920,14920,14920,0
|
|
20241007,192700,2603272470,14920,14920,14920,14920,0
|
|
20241007,192600,2603272470,14920,14920,14920,14920,0
|
|
20241007,192500,2603272470,14920,14920,14920,14920,0
|
|
20241007,192400,2603272470,14920,14920,14920,14920,0
|
|
20241007,192300,2603272470,14920,14920,14920,14920,0
|
|
20241007,192200,2603272470,14920,14920,14920,14920,0
|
|
20241007,192100,2603272470,14920,14920,14920,14920,1588
|
|
20241007,192000,2603272470,14920,14920,14920,14920,0
|
|
20241007,191900,2603272470,14920,14920,14920,14920,0
|
|
20241007,191800,2603272470,14920,14920,14920,14920,0
|
|
20241007,191700,2603272470,14920,14920,14920,14920,0
|
|
20241007,191600,2603272470,14920,14920,14920,14920,0
|
|
20241007,191500,2603272470,14920,14920,14920,14920,0
|
|
20241007,191400,2603272470,14920,14920,14920,14920,0
|
|
20241007,191300,2603272470,14920,14920,14920,14920,0
|
|
20241007,191200,2603272470,14920,14920,14920,14920,0
|
|
20241007,191100,2603272470,14920,14920,14920,14920,0
|
|
20241007,191000,2603272470,14920,14920,14920,14920,0
|
|
20241007,190900,2603272470,14920,14920,14920,14920,0
|
|
20241007,190800,2603272470,14920,14920,14920,14920,0
|
|
20241007,190700,2603272470,14920,14920,14920,14920,0
|
|
20241007,190600,2603272470,14920,14920,14920,14920,0
|
|
20241007,190500,2603272470,14920,14920,14920,14920,0
|
|
20241007,190400,2603272470,14920,14920,14920,14920,0
|
|
20241007,190300,2603272470,14920,14920,14920,14920,0
|
|
20241007,190200,2603272470,14920,14920,14920,14920,0
|
|
20241007,190100,2603272470,14920,14920,14920,14920,0
|
|
20241007,190000,2603272470,14920,14920,14920,14920,0
|
|
20241007,185900,2603272470,14920,14920,14920,14920,0
|
|
20241007,185800,2603272470,14920,14920,14920,14920,0
|
|
20241007,185700,2603272470,14920,14920,14920,14920,0
|
|
20241007,185600,2603272470,14920,14920,14920,14920,0
|
|
20241007,185500,2603272470,14920,14920,14920,14920,0
|
|
20241007,185400,2603272470,14920,14920,14920,14920,0
|
|
20241007,185300,2603272470,14920,14920,14920,14920,0
|
|
20241007,185200,2603272470,14920,14920,14920,14920,0
|
|
20241007,185100,2603272470,14920,14920,14920,14920,1588
|
|
20241007,185000,2603272470,14920,14920,14920,14920,0
|
|
20241007,184900,2603272470,14920,14920,14920,14920,0
|
|
20241007,184800,2603272470,14920,14920,14920,14920,0
|
|
20241007,184700,2603272470,14920,14920,14920,14920,0
|
|
20241007,184600,2603272470,14920,14920,14920,14920,0
|
|
20241007,184500,2603272470,14920,14920,14920,14920,0
|
|
20241007,184400,2603272470,14920,14920,14920,14920,0
|
|
20241007,184300,2603272470,14920,14920,14920,14920,0
|
|
20241007,184200,2603272470,14920,14920,14920,14920,0
|
|
20241007,184100,2603272470,14920,14920,14920,14920,0
|
|
20241007,184000,2603272470,14920,14920,14920,14920,0
|
|
20241007,183900,2603272470,14920,14920,14920,14920,0
|
|
20241007,183800,2603272470,14920,14920,14920,14920,0
|
|
20241007,183700,2603272470,14920,14920,14920,14920,0
|
|
20241007,183600,2603272470,14920,14920,14920,14920,0
|
|
20241007,183500,2603272470,14920,14920,14920,14920,0
|
|
20241007,183400,2603272470,14920,14920,14920,14920,0
|
|
20241007,183300,2603272470,14920,14920,14920,14920,0
|
|
20241007,183200,2603272470,14920,14920,14920,14920,0
|
|
20241007,183100,2603272470,14920,14920,14920,14920,0
|
|
20241007,183000,2603272470,14920,14920,14920,14920,0
|
|
20241007,182900,2603272470,14920,14920,14920,14920,0
|
|
20241007,182800,2603272470,14920,14920,14920,14920,0
|
|
20241007,182700,2603272470,14920,14920,14920,14920,0
|
|
20241007,182600,2603272470,14920,14920,14920,14920,0
|
|
20241007,182500,2603272470,14920,14920,14920,14920,0
|
|
20241007,182400,2603272470,14920,14920,14920,14920,0
|
|
20241007,182300,2603272470,14920,14920,14920,14920,0
|
|
20241007,182200,2603272470,14920,14920,14920,14920,0
|
|
20241007,182100,2603272470,14920,14920,14920,14920,1588
|
|
20241007,182000,2603272470,14920,14920,14920,14920,0
|
|
20241007,181900,2603272470,14920,14920,14920,14920,0
|
|
20241007,181800,2603272470,14920,14920,14920,14920,0
|
|
20241007,181700,2603272470,14920,14920,14920,14920,0
|
|
20241007,181600,2603272470,14920,14920,14920,14920,0
|
|
20241007,181500,2603272470,14920,14920,14920,14920,0
|
|
20241007,181400,2603272470,14920,14920,14920,14920,0
|
|
20241007,181300,2603272470,14920,14920,14920,14920,0
|
|
20241007,181200,2603272470,14920,14920,14920,14920,0
|
|
20241007,181100,2603272470,14920,14920,14920,14920,0
|
|
20241007,181000,2603272470,14920,14920,14920,14920,0
|
|
20241007,180900,2603272470,14920,14920,14920,14920,0
|
|
20241007,180800,2603272470,14920,14920,14920,14920,0
|
|
20241007,180700,2603272470,14920,14920,14920,14920,0
|
|
20241007,180600,2603272470,14920,14920,14920,14920,0
|
|
20241007,180500,2603272470,14920,14920,14920,14920,0
|
|
20241007,180400,2603272470,14920,14920,14920,14920,0
|
|
20241007,180300,2603272470,14920,14920,14920,14920,0
|
|
20241007,180200,2603272470,14920,14920,14920,14920,0
|
|
20241007,180100,2603272470,14920,14920,14920,14920,0
|
|
20241007,180000,2603272470,14920,14920,14920,14920,0
|
|
20241007,175900,2603272470,14920,14920,14920,14920,0
|
|
20241007,175800,2603272470,14920,14920,14920,14920,0
|
|
20241007,175700,2603272470,14920,14920,14920,14920,0
|
|
20241007,175600,2603272470,14920,14920,14920,14920,0
|
|
20241007,175500,2603272470,14920,14920,14920,14920,0
|
|
20241007,175400,2603272470,14920,14920,14920,14920,0
|
|
20241007,175300,2603272470,14920,14920,14920,14920,0
|
|
20241007,175200,2603272470,14920,14920,14920,14920,0
|
|
20241007,175100,2603272470,14920,14920,14920,14920,1588
|
|
20241007,175000,2603272470,14920,14920,14920,14920,0
|
|
20241007,174900,2603272470,14920,14920,14920,14920,0
|
|
20241007,174800,2603272470,14920,14920,14920,14920,0
|
|
20241007,174700,2603272470,14920,14920,14920,14920,0
|
|
20241007,174600,2603272470,14920,14920,14920,14920,0
|
|
20241007,174500,2603272470,14920,14920,14920,14920,0
|
|
20241007,174400,2603272470,14920,14920,14920,14920,0
|
|
20241007,174300,2603272470,14920,14920,14920,14920,0
|
|
20241007,174200,2603272470,14920,14920,14920,14920,0
|
|
20241007,174100,2603272470,14920,14920,14920,14920,0
|
|
20241007,174000,2603272470,14920,14920,14920,14920,0
|
|
20241007,173900,2603272470,14920,14920,14920,14920,0
|
|
20241007,173800,2603272470,14920,14920,14920,14920,0
|
|
20241007,173700,2603272470,14920,14920,14920,14920,0
|
|
20241007,173600,2603272470,14920,14920,14920,14920,0
|
|
20241007,173500,2603272470,14920,14920,14920,14920,0
|
|
20241007,173400,2603272470,14920,14920,14920,14920,0
|
|
20241007,173300,2603272470,14920,14920,14920,14920,0
|
|
20241007,173200,2603272470,14920,14920,14920,14920,0
|
|
20241007,173100,2603272470,14920,14920,14920,14920,0
|
|
20241007,173000,2603272470,14920,14920,14920,14920,0
|
|
20241007,172900,2603272470,14920,14920,14920,14920,0
|
|
20241007,172800,2603272470,14920,14920,14920,14920,0
|
|
20241007,172700,2603272470,14920,14920,14920,14920,0
|
|
20241007,172600,2603272470,14920,14920,14920,14920,0
|
|
20241007,172500,2603272470,14920,14920,14920,14920,0
|
|
20241007,172400,2603272470,14920,14920,14920,14920,0
|
|
20241007,172300,2603272470,14920,14920,14920,14920,0
|
|
20241007,172200,2603272470,14920,14920,14920,14920,0
|
|
20241007,172100,2603272470,14920,14920,14920,14920,1588
|
|
20241007,172000,2603272470,14920,14920,14920,14920,0
|
|
20241007,171900,2603272470,14920,14920,14920,14920,0
|
|
20241007,171800,2603272470,14920,14920,14920,14920,0
|
|
20241007,171700,2603272470,14920,14920,14920,14920,0
|
|
20241007,171600,2603272470,14920,14920,14920,14920,0
|
|
20241007,171500,2603272470,14920,14920,14920,14920,0
|
|
20241007,171400,2603272470,14920,14920,14920,14920,0
|
|
20241007,171300,2603272470,14920,14920,14920,14920,0
|
|
20241007,171200,2603272470,14920,14920,14920,14920,0
|
|
20241007,171100,2603272470,14920,14920,14920,14920,0
|
|
20241007,171000,2603272470,14920,14920,14920,14920,0
|
|
20241007,170900,2603272470,14920,14920,14920,14920,0
|
|
20241007,170800,2603272470,14920,14920,14920,14920,0
|
|
20241007,170700,2603272470,14920,14920,14920,14920,0
|
|
20241007,170600,2603272470,14920,14920,14920,14920,0
|
|
20241007,170500,2603272470,14920,14920,14920,14920,0
|
|
20241007,170400,2603272470,14920,14920,14920,14920,0
|
|
20241007,170300,2603272470,14920,14920,14920,14920,0
|
|
20241007,170200,2603272470,14920,14920,14920,14920,0
|
|
20241007,170100,2603272470,14920,14920,14920,14920,0
|
|
20241007,170000,2603272470,14920,14920,14920,14920,0
|
|
20241007,165900,2603272470,14920,14920,14920,14920,0
|
|
20241007,165800,2603272470,14920,14920,14920,14920,0
|
|
20241007,165700,2603272470,14920,14920,14920,14920,0
|
|
20241007,165600,2603272470,14920,14920,14920,14920,0
|
|
20241007,165500,2603272470,14920,14920,14920,14920,0
|
|
20241007,165400,2603272470,14920,14920,14920,14920,0
|
|
20241007,165300,2603272470,14920,14920,14920,14920,0
|
|
20241007,165200,2603272470,14920,14920,14920,14920,0
|
|
20241007,165100,2603272470,14920,14920,14920,14920,1588
|
|
20241007,165000,2603272470,14920,14920,14920,14920,0
|
|
20241007,164900,2603272470,14920,14920,14920,14920,0
|
|
20241007,164800,2603272470,14920,14920,14920,14920,0
|
|
20241007,164700,2603272470,14920,14920,14920,14920,0
|
|
20241007,164600,2603272470,14920,14920,14920,14920,0
|
|
20241007,164500,2603272470,14920,14920,14920,14920,0
|
|
20241007,164400,2603272470,14920,14920,14920,14920,0
|
|
20241007,164300,2603272470,14920,14920,14920,14920,0
|
|
20241007,164200,2603272470,14920,14920,14920,14920,0
|
|
20241007,164100,2603272470,14920,14920,14920,14920,0
|
|
20241007,164000,2603272470,14920,14920,14920,14920,0
|
|
20241007,163900,2603272470,14920,14920,14920,14920,0
|
|
20241007,163800,2603272470,14920,14920,14920,14920,0
|
|
20241007,163700,2603272470,14920,14920,14920,14920,0
|
|
20241007,163600,2603272470,14920,14920,14920,14920,0
|
|
20241007,163500,2603272470,14920,14920,14920,14920,0
|
|
20241007,163400,2603272470,14920,14920,14920,14920,0
|
|
20241007,163300,2603272470,14920,14920,14920,14920,0
|
|
20241007,163200,2603272470,14920,14920,14920,14920,0
|
|
20241007,163100,2603272470,14920,14920,14920,14920,0
|
|
20241007,163000,2603272470,14920,14920,14920,14920,0
|
|
20241007,162900,2603272470,14920,14920,14920,14920,0
|
|
20241007,162800,2603272470,14920,14920,14920,14920,0
|
|
20241007,162700,2603272470,14920,14920,14920,14920,0
|
|
20241007,162600,2603272470,14920,14920,14920,14920,0
|
|
20241007,162500,2603272470,14920,14920,14920,14920,0
|
|
20241007,162400,2603272470,14920,14920,14920,14920,0
|
|
20241007,162300,2603272470,14920,14920,14920,14920,0
|
|
20241007,162200,2603272470,14920,14920,14920,14920,0
|
|
20241007,162100,2603272470,14920,14920,14920,14920,1588
|
|
20241007,162000,2603272470,14920,14920,14920,14920,0
|
|
20241007,161900,2603272470,14920,14920,14920,14920,0
|
|
20241007,161800,2603272470,14920,14920,14920,14920,0
|
|
20241007,161700,2603272470,14920,14920,14920,14920,0
|
|
20241007,161600,2603272470,14920,14920,14920,14920,0
|
|
20241007,161500,2603272470,14920,14920,14920,14920,0
|
|
20241007,161400,2603272470,14920,14920,14920,14920,0
|
|
20241007,161300,2603272470,14920,14920,14920,14920,0
|
|
20241007,161200,2603272470,14920,14920,14920,14920,0
|
|
20241007,161100,2603272470,14920,14920,14920,14920,0
|
|
20241007,161000,2603272470,14920,14920,14920,14920,0
|
|
20241007,160900,2603272470,14920,14920,14920,14920,0
|
|
20241007,160800,2603272470,14920,14920,14920,14920,0
|
|
20241007,160700,2603272470,14920,14920,14920,14920,0
|
|
20241007,160600,2603272470,14920,14920,14920,14920,0
|
|
20241007,160500,2603272470,14920,14920,14920,14920,0
|
|
20241007,160400,2603272470,14920,14920,14920,14920,0
|
|
20241007,160300,2603272470,14920,14920,14920,14920,0
|
|
20241007,160200,2603272470,14920,14920,14920,14920,0
|
|
20241007,160100,2603272470,14920,14920,14920,14920,0
|
|
20241007,160000,2603272470,14920,14920,14920,14920,0
|
|
20241007,155900,2603272470,14920,14920,14920,14920,0
|
|
20241007,155800,2603272470,14920,14920,14920,14920,0
|
|
20241007,155700,2603272470,14920,14920,14920,14920,0
|
|
20241007,155600,2603272470,14920,14920,14920,14920,0
|
|
20241007,155500,2603272470,14920,14920,14920,14920,0
|
|
20241007,155400,2603272470,14920,14920,14920,14920,0
|
|
20241007,155300,2603272470,14920,14920,14920,14920,0
|
|
20241007,155200,2603272470,14920,14920,14920,14920,0
|
|
20241007,155100,2603272470,14920,14920,14920,14920,1588
|
|
20241007,155000,2603272470,14920,14920,14920,14920,0
|
|
20241007,154900,2603272470,14920,14920,14920,14920,0
|
|
20241007,154800,2603272470,14920,14920,14920,14920,0
|
|
20241007,154700,2603272470,14920,14920,14920,14920,0
|
|
20241007,154600,2603272470,14920,14920,14920,14920,0
|
|
20241007,154500,2603272470,14920,14920,14920,14920,0
|
|
20241007,154400,2603272470,14920,14920,14920,14920,0
|
|
20241007,154300,2603272470,14920,14920,14920,14920,0
|
|
20241007,154200,2603272470,14920,14920,14920,14920,0
|
|
20241007,154100,2603272470,14920,14920,14920,14920,0
|
|
20241007,154000,2603272470,14920,14920,14920,14920,0
|
|
20241007,153900,2603272470,14920,14920,14920,14920,0
|
|
20241007,153800,2603272470,14920,14920,14920,14920,0
|
|
20241007,153700,2603272470,14920,14920,14920,14920,0
|
|
20241007,153600,2603272470,14920,14920,14920,14920,0
|
|
20241007,153500,2603272470,14920,14920,14920,14920,0
|
|
20241007,153400,2603272470,14920,14920,14920,14920,0
|
|
20241007,153300,2603272470,14920,14920,14920,14920,0
|
|
20241007,153200,2603272470,14920,14920,14920,14920,0
|
|
20241007,153100,2603272470,14920,14920,14920,14920,0
|
|
20241007,153000,2603272470,14920,14920,14920,14920,1588
|
|
20241007,152900,2579579510,14910,14910,14910,14910,0
|
|
20241007,152800,2579579510,14910,14910,14910,14910,0
|
|
20241007,152700,2579579510,14910,14910,14910,14910,0
|
|
20241007,152600,2579579510,14910,14910,14910,14910,0
|
|
20241007,152500,2579579510,14910,14910,14910,14910,0
|
|
20241007,152400,2579579510,14910,14910,14910,14910,0
|
|
20241007,152300,2579579510,14910,14910,14910,14910,0
|
|
20241007,152200,2579579510,14910,14910,14910,14910,0
|
|
20241007,152100,2579579510,14910,14910,14910,14910,0
|
|
20241007,152000,2579579510,14910,14910,14910,14910,0
|
|
20241007,151900,2579579510,14910,14910,15000,14900,1683
|
|
20241007,151800,2554395190,14940,14940,14940,14900,664
|
|
20241007,151700,2544493340,14940,14930,14970,14930,374
|
|
20241007,151600,2538903980,14930,14910,14930,14900,2040
|
|
20241007,151500,2508486860,14900,14900,14900,14890,49
|
|
20241007,151400,2507756940,14910,14910,14910,14900,169
|
|
20241007,151300,2505237700,14910,14900,14910,14880,3175
|
|
20241007,151200,2457904480,14890,14890,14890,14880,289
|
|
20241007,151100,2453601810,14890,14850,14890,14850,1644
|
|
20241007,151000,2429172400,14860,14880,14880,14850,390
|
|
20241007,150900,2423377290,14880,14860,14880,14860,482
|
|
20241007,150800,2416211110,14850,14860,14860,14840,61
|
|
20241007,150700,2415305350,14870,14840,14870,14830,402
|
|
20241007,150600,2409339260,14820,14820,14820,14810,56
|
|
20241007,150500,2408509650,14820,14810,14820,14790,3547
|
|
20241007,150400,2356008220,14800,14820,14820,14800,991
|
|
20241007,150300,2341330590,14820,14810,14820,14810,126
|
|
20241007,150200,2339463920,14800,14800,14810,14800,692
|
|
20241007,150100,2329221180,14800,14810,14810,14800,399
|
|
20241007,150000,2323314320,14810,14830,14840,14810,1771
|
|
20241007,145900,2297058820,14830,14900,14910,14830,220
|
|
20241007,145800,2293795330,14880,14850,14880,14830,675
|
|
20241007,145700,2283782020,14910,14850,14910,14840,275
|
|
20241007,145600,2279700150,14880,14800,14880,14800,878
|
|
20241007,145500,2266690660,14800,14830,14830,14800,1730
|
|
20241007,145400,2241074720,14820,14830,14830,14810,2464
|
|
20241007,145300,2204564830,14830,14860,14860,14830,1959
|
|
20241007,145200,2175486250,14870,14880,14880,14860,1466
|
|
20241007,145100,2153689810,14870,14870,14910,14870,2764
|
|
20241007,145000,2112577780,14870,14860,14870,14860,532
|
|
20241007,144900,2104668940,14860,14870,14870,14850,836
|
|
20241007,144800,2092243740,14870,14890,14890,14860,1288
|
|
20241007,144700,2073092150,14880,14890,14890,14880,718
|
|
20241007,144600,2062403810,14900,14910,14910,14890,152
|
|
20241007,144500,2060139330,14900,14910,14910,14890,594
|
|
20241007,144400,2051291890,14910,14910,14910,14900,513
|
|
20241007,144300,2043645060,14910,14910,14930,14910,888
|
|
20241007,144200,2030404880,14910,14930,14930,14890,8630
|
|
20241007,144100,1901605690,14930,14950,14950,14930,451
|
|
20241007,144000,1894866750,14930,14940,15000,14930,3979
|
|
20241007,143900,1835395140,14930,14970,14970,14930,2659
|
|
20241007,143800,1795637210,14970,15000,15000,14970,873
|
|
20241007,143700,1782559420,15000,14990,15010,14990,139
|
|
20241007,143600,1780474200,15000,14990,15000,14990,713
|
|
20241007,143500,1769783550,14990,15000,15000,14990,563
|
|
20241007,143400,1761341940,14990,15030,15030,14990,2239
|
|
20241007,143300,1727724150,15030,15080,15080,15020,2246
|
|
20241007,143200,1693935640,15080,15100,15100,15080,153
|
|
20241007,143100,1691626840,15100,15080,15100,15080,201
|
|
20241007,143000,1688595330,15080,15070,15080,15070,44
|
|
20241007,142900,1687931820,15080,15090,15090,15080,253
|
|
20241007,142800,1684115580,15080,15090,15090,15080,24
|
|
20241007,142700,1683753430,15080,15090,15090,15080,951
|
|
20241007,142600,1669403920,15090,15090,15090,15090,44
|
|
20241007,142500,1668739960,15080,15090,15090,15080,228
|
|
20241007,142400,1665299700,15090,15090,15090,15090,24
|
|
20241007,142300,1664937540,15070,15070,15090,15070,127
|
|
20241007,142200,1663023090,15070,15080,15080,15070,458
|
|
20241007,142100,1656118010,15080,15120,15120,15080,1276
|
|
20241007,142000,1636861880,15120,15130,15130,15120,97
|
|
20241007,141900,1635394990,15120,15110,15120,15110,26
|
|
20241007,141800,1635001890,15100,15100,15100,15100,157
|
|
20241007,141700,1632631190,15100,15100,15100,15100,24
|
|
20241007,141600,1632268790,15100,15100,15100,15100,124
|
|
20241007,141500,1630396390,15100,15090,15100,15090,47
|
|
20241007,141400,1629686700,15090,15100,15100,15090,3
|
|
20241007,141300,1629641420,15100,15180,15180,15100,2401
|
|
20241007,141200,1593355200,15170,15130,15180,15130,1355
|
|
20241007,141100,1572852530,15130,15130,15130,15130,32
|
|
20241007,141000,1572368370,15130,15120,15130,15120,624
|
|
20241007,140900,1562932040,15110,15120,15120,15110,51
|
|
20241007,140800,1562160940,15120,15120,15120,15120,4
|
|
20241007,140700,1562100460,15120,15120,15120,15110,511
|
|
20241007,140600,1554377850,15110,15100,15110,15100,164
|
|
20241007,140500,1551901310,15110,15110,15110,15110,107
|
|
20241007,140400,1550284540,15110,15110,15120,15110,121
|
|
20241007,140300,1548455980,15110,15120,15120,15110,210
|
|
20241007,140200,1545282680,15110,15110,15120,15110,505
|
|
20241007,140100,1537650180,15120,15120,15120,15120,884
|
|
20241007,140000,1524284100,15120,15140,15140,15120,1114
|
|
20241007,135900,1507427450,15140,15130,15140,15130,161
|
|
20241007,135800,1504991320,15130,15120,15130,15120,210
|
|
20241007,135700,1501814760,15120,15120,15120,15120,159
|
|
20241007,135600,1499410680,15130,15140,15140,15120,162
|
|
20241007,135500,1496960330,15140,15150,15150,15140,192
|
|
20241007,135400,1494052770,15150,15150,15150,15150,2
|
|
20241007,135300,1494022470,15150,15150,15150,15140,597
|
|
20241007,135200,1484980630,15160,15160,15160,15160,20
|
|
20241007,135100,1484677430,15150,15180,15180,15150,842
|
|
20241007,135000,1471912300,15180,15180,15180,15180,58
|
|
20241007,134900,1471031860,15180,15170,15180,15170,2
|
|
20241007,134800,1471001510,15180,15180,15180,15180,50
|
|
20241007,134700,1470242510,15180,15190,15190,15180,21
|
|
20241007,134600,1469923530,15190,15190,15190,15190,62
|
|
20241007,134500,1468981750,15180,15190,15200,15180,176
|
|
20241007,134400,1466308020,15180,15190,15190,15180,21
|
|
20241007,134300,1465989040,15190,15190,15190,15190,165
|
|
20241007,134200,1463482690,15190,15190,15190,15190,184
|
|
20241007,134100,1460687730,15190,15190,15190,15190,45
|
|
20241007,134000,1460004180,15160,15170,15170,15160,150
|
|
20241007,133900,1457729040,15170,15170,15170,15160,64
|
|
20241007,133800,1456758260,15170,15170,15170,15170,60
|
|
20241007,133700,1455848060,15160,15160,15160,15160,52
|
|
20241007,133600,1455059740,15160,15160,15160,15150,551
|
|
20241007,133500,1446711630,15160,15160,15160,15160,50
|
|
20241007,133400,1445953630,15150,15160,15160,15150,885
|
|
20241007,133300,1432540030,15170,15190,15190,15170,242
|
|
20241007,133200,1428868380,15190,15220,15220,15180,1595
|
|
20241007,133100,1404622970,15210,15220,15220,15210,59
|
|
20241007,133000,1403725000,15220,15230,15230,15220,21
|
|
20241007,132900,1403405180,15230,15220,15230,15220,101
|
|
20241007,132800,1401866970,15220,15220,15220,15220,1
|
|
20241007,132700,1401851750,15220,15220,15230,15220,82
|
|
20241007,132600,1400603510,15230,15240,15240,15230,411
|
|
20241007,132500,1394343780,15240,15260,15260,15240,603
|
|
20241007,132400,1385151350,15260,15260,15260,15260,20
|
|
20241007,132300,1384846150,15260,15260,15260,15260,69
|
|
20241007,132200,1383793210,15250,15260,15260,15250,194
|
|
20241007,132100,1380834140,15260,15260,15260,15260,20
|
|
20241007,132000,1380528940,15260,15280,15280,15260,1111
|
|
20241007,131900,1363571080,15280,15280,15280,15270,249
|
|
20241007,131800,1359766380,15270,15270,15280,15270,128
|
|
20241007,131700,1357811100,15270,15280,15280,15270,34
|
|
20241007,131600,1357291620,15280,15280,15280,15280,44
|
|
20241007,131500,1356619300,15280,15280,15280,15280,48
|
|
20241007,131400,1355885860,15270,15280,15280,15270,30
|
|
20241007,131300,1355427470,15280,15280,15280,15280,57
|
|
20241007,131200,1354556510,15270,15280,15280,15270,55
|
|
20241007,131100,1353716150,15280,15280,15280,15280,31
|
|
20241007,131000,1353242470,15280,15270,15280,15270,322
|
|
20241007,130900,1348324340,15270,15270,15290,15270,629
|
|
20241007,130800,1338715200,15280,15270,15280,15270,1410
|
|
20241007,130700,1317184010,15260,15270,15270,15260,46
|
|
20241007,130600,1316481600,15270,15270,15270,15260,93
|
|
20241007,130500,1315061560,15260,15260,15260,15260,13
|
|
20241007,130400,1314863180,15260,15260,15270,15260,72
|
|
20241007,130300,1313763980,15270,15270,15270,15270,48
|
|
20241007,130200,1313031020,15250,15270,15270,15250,257
|
|
20241007,130100,1309108770,15280,15280,15280,15280,45
|
|
20241007,130000,1308421170,15280,15290,15290,15280,38
|
|
20241007,125900,1307840520,15280,15290,15290,15280,99
|
|
20241007,125800,1306327680,15270,15280,15290,15260,181
|
|
20241007,125700,1303560470,15290,15290,15290,15290,26
|
|
20241007,125600,1303162930,15280,15290,15290,15280,59
|
|
20241007,125500,1302261080,15280,15280,15290,15280,43
|
|
20241007,125400,1301603770,15290,15290,15290,15290,56
|
|
20241007,125300,1300747530,15290,15280,15290,15280,53
|
|
20241007,125200,1299937270,15290,15290,15290,15290,53
|
|
20241007,125100,1299126900,15290,15280,15290,15280,12
|
|
20241007,125000,1298943440,15290,15290,15300,15290,629
|
|
20241007,124900,1289325150,15290,15280,15290,15280,71
|
|
20241007,124800,1288239650,15280,15280,15280,15280,24
|
|
20241007,124700,1287872930,15280,15270,15280,15270,1030
|
|
20241007,124600,1272134710,15280,15280,15280,15270,1361
|
|
20241007,124500,1251350850,15270,15270,15280,15270,28
|
|
20241007,124400,1250923040,15270,15270,15280,15270,352
|
|
20241007,124300,1245544530,15270,15280,15280,15270,134
|
|
20241007,124200,1243497250,15290,15280,15290,15280,126
|
|
20241007,124100,1241571490,15280,15290,15290,15280,66
|
|
20241007,124000,1240562380,15290,15290,15290,15290,24
|
|
20241007,123900,1240195420,15290,15290,15290,15290,50
|
|
20241007,123800,1239430920,15290,15290,15290,15290,53
|
|
20241007,123700,1238620550,15290,15290,15290,15290,90
|
|
20241007,123600,1237244450,15270,15270,15270,15270,111
|
|
20241007,123500,1235549480,15260,15280,15290,15260,269
|
|
20241007,123400,1231438960,15280,15280,15300,15280,2187
|
|
20241007,123300,1198018610,15280,15280,15280,15280,55
|
|
20241007,123200,1197178210,15280,15280,15280,15280,163
|
|
20241007,123100,1194687570,15280,15280,15280,15280,21
|
|
20241007,123000,1194366690,15280,15280,15280,15270,66
|
|
20241007,122900,1193358220,15280,15270,15280,15270,43
|
|
20241007,122800,1192701380,15260,15280,15280,15260,291
|
|
20241007,122700,1188258610,15290,15280,15290,15280,61
|
|
20241007,122600,1187326290,15290,15290,15290,15290,23
|
|
20241007,122500,1186974620,15280,15290,15290,15280,44
|
|
20241007,122400,1186302040,15280,15280,15280,15280,433
|
|
20241007,122300,1179685800,15290,15290,15290,15290,43
|
|
20241007,122200,1179028330,15290,15280,15300,15280,1681
|
|
20241007,122100,1153339990,15270,15290,15290,15270,773
|
|
20241007,122000,1141532800,15270,15270,15270,15270,5
|
|
20241007,121900,1141456450,15270,15270,15290,15270,129
|
|
20241007,121800,1139485920,15280,15280,15320,15280,62
|
|
20241007,121700,1138537480,15280,15320,15320,15280,639
|
|
20241007,121600,1128768760,15320,15310,15320,15310,21
|
|
20241007,121500,1128447050,15300,15340,15340,15300,1013
|
|
20241007,121400,1112940990,15330,15330,15340,15330,54
|
|
20241007,121300,1112112910,15330,15320,15340,15320,43
|
|
20241007,121200,1111453440,15330,15340,15340,15330,40
|
|
20241007,121100,1110840040,15330,15330,15340,15330,224
|
|
20241007,121000,1107405730,15340,15340,15340,15340,173
|
|
20241007,120900,1104751910,15340,15340,15340,15330,94
|
|
20241007,120800,1103309960,15330,15340,15340,15330,355
|
|
20241007,120700,1097865470,15350,15360,15360,15350,79
|
|
20241007,120600,1096652090,15350,15360,15360,15350,76
|
|
20241007,120500,1095485290,15380,15410,15410,15360,883
|
|
20241007,120400,1081911680,15380,15420,15420,15380,171
|
|
20241007,120300,1079279700,15430,15440,15470,15410,161
|
|
20241007,120200,1076795660,15430,15440,15470,15430,600
|
|
20241007,120100,1067518180,15430,15440,15440,15430,388
|
|
20241007,120000,1061527660,15440,15410,15440,15410,634
|
|
20241007,115900,1051741220,15410,15400,15410,15400,2114
|
|
20241007,115800,1019179960,15390,15390,15400,15390,484
|
|
20241007,115700,1011731000,15390,15390,15390,15380,176
|
|
20241007,115600,1009022380,15390,15410,15410,15390,392
|
|
20241007,115500,1002986370,15400,15410,15410,15400,25
|
|
20241007,115400,1002601130,15410,15410,15410,15410,67
|
|
20241007,115300,1001568660,15370,15410,15420,15370,340
|
|
20241007,115200,996330750,15400,15390,15400,15390,776
|
|
20241007,115100,984384900,15380,15380,15380,15370,659
|
|
20241007,115000,974252020,15380,15370,15380,15370,260
|
|
20241007,114900,970255240,15370,15360,15370,15360,759
|
|
20241007,114800,958594660,15360,15360,15360,15360,57
|
|
20241007,114700,957719140,15360,15360,15360,15350,227
|
|
20241007,114600,954232670,15350,15360,15360,15350,47
|
|
20241007,114500,953510770,15360,15360,15360,15360,276
|
|
20241007,114400,949271410,15350,15350,15360,15350,133
|
|
20241007,114300,947228550,15350,15360,15360,15350,123
|
|
20241007,114200,945339570,15360,15370,15370,15350,114
|
|
20241007,114100,943588530,15370,15360,15370,15350,226
|
|
20241007,114000,940116590,15360,15350,15360,15350,120
|
|
20241007,113900,938274210,15340,15350,15350,15340,84
|
|
20241007,113800,936984830,15350,15350,15350,15350,185
|
|
20241007,113700,934145080,15350,15340,15350,15340,227
|
|
20241007,113600,930662600,15350,15350,15350,15350,112
|
|
20241007,113500,928943400,15350,15350,15350,15340,193
|
|
20241007,113400,925980890,15350,15350,15350,15340,878
|
|
20241007,113300,912503600,15340,15320,15340,15320,395
|
|
20241007,113200,906450420,15320,15320,15320,15320,86
|
|
20241007,113100,905132900,15310,15300,15320,15300,1014
|
|
20241007,113000,889617870,15300,15290,15320,15290,2662
|
|
20241007,112900,848884370,15270,15300,15300,15270,363
|
|
20241007,112800,843332730,15290,15290,15290,15280,1615
|
|
20241007,112700,818639670,15290,15290,15290,15290,77
|
|
20241007,112600,817462340,15290,15280,15290,15270,110
|
|
20241007,112500,815781130,15280,15280,15280,15280,113
|
|
20241007,112400,814054490,15270,15280,15290,15270,670
|
|
20241007,112300,803821850,15290,15290,15290,15280,72
|
|
20241007,112200,802721000,15290,15280,15290,15280,126
|
|
20241007,112100,800794550,15290,15260,15290,15250,573
|
|
20241007,112000,792053140,15280,15260,15280,15260,2966
|
|
20241007,111900,746757950,15260,15230,15260,15230,670
|
|
20241007,111800,736543220,15240,15250,15250,15240,116
|
|
20241007,111700,734774550,15250,15240,15250,15230,415
|
|
20241007,111600,728449950,15240,15240,15240,15240,93
|
|
20241007,111500,727032630,15240,15240,15240,15240,65
|
|
20241007,111400,726042030,15240,15240,15240,15240,119
|
|
20241007,111300,724228470,15240,15240,15240,15230,87
|
|
20241007,111200,722902600,15240,15230,15240,15230,106
|
|
20241007,111100,721287230,15240,15250,15250,15210,33
|
|
20241007,111000,720784400,15260,15260,15260,15260,25
|
|
20241007,110900,720402900,15260,15260,15260,15260,50
|
|
20241007,110800,719639900,15250,15240,15250,15240,274
|
|
20241007,110700,715461700,15230,15210,15230,15210,1504
|
|
20241007,110600,692571180,15210,15210,15210,15200,91
|
|
20241007,110500,691187270,15210,15210,15210,15210,25
|
|
20241007,110400,690807020,15190,15210,15210,15190,27
|
|
20241007,110300,690396410,15210,15200,15210,15200,790
|
|
20241007,110200,678383600,15210,15200,15210,15200,112
|
|
20241007,110100,676680200,15200,15200,15200,15200,1
|
|
20241007,110000,676665000,15140,15120,15140,15120,1052
|
|
20241007,105900,660748200,15120,15120,15130,15110,293
|
|
20241007,105800,656317000,15130,15120,15130,15120,133
|
|
20241007,105700,654305540,15120,15120,15130,15120,1338
|
|
20241007,105600,634062460,15120,15120,15130,15120,77
|
|
20241007,105500,632897860,15120,15130,15140,15120,65
|
|
20241007,105400,631914210,15130,15120,15130,15120,151
|
|
20241007,105300,629629830,15120,15140,15140,15120,1294
|
|
20241007,105200,610052140,15130,15140,15140,15130,79
|
|
20241007,105100,608856580,15140,15130,15140,15130,124
|
|
20241007,105000,606980250,15150,15170,15170,15150,345
|
|
20241007,104900,601748290,15170,15180,15180,15170,81
|
|
20241007,104800,600519070,15180,15190,15190,15180,37
|
|
20241007,104700,599957310,15190,15190,15200,15180,65
|
|
20241007,104600,598969810,15190,15200,15210,15190,132
|
|
20241007,104500,596963520,15200,15210,15210,15190,354
|
|
20241007,104400,591579450,15220,15190,15220,15190,1667
|
|
20241007,104300,566253210,15180,15180,15180,15180,50
|
|
20241007,104200,565494210,15180,15180,15180,15180,25
|
|
20241007,104100,565114710,15180,15170,15180,15170,167
|
|
20241007,104000,562581080,15170,15170,15170,15170,25
|
|
20241007,103900,562201830,15170,15170,15170,15160,55
|
|
20241007,103800,561367690,15170,15170,15190,15170,919
|
|
20241007,103700,547416640,15170,15140,15170,15140,1124
|
|
20241007,103600,530387670,15130,15130,15130,15130,2
|
|
20241007,103500,530357410,15100,15100,15100,15100,0
|
|
20241007,103400,530357410,15100,15090,15180,15090,5470
|
|
20241007,103300,447542020,15100,15090,15100,15090,932
|
|
20241007,103200,433476760,15090,15080,15090,15080,755
|
|
20241007,103100,422089830,15050,15050,15050,15050,90
|
|
20241007,103000,420735330,15080,15080,15080,15080,0
|
|
20241007,102900,420735330,15080,15080,15080,15080,4
|
|
20241007,102800,420675010,15080,15080,15080,15080,0
|
|
20241007,102700,420675010,15080,15070,15080,15050,410
|
|
20241007,102600,414501810,15070,15080,15080,15070,207
|
|
20241007,102500,411381950,15080,15080,15080,15080,20
|
|
20241007,102400,411080350,15080,15080,15080,15080,40
|
|
20241007,102300,410477150,15090,15070,15090,15070,11
|
|
20241007,102200,410311230,15070,15070,15070,15070,0
|
|
20241007,102100,410311230,15070,15070,15070,15070,243
|
|
20241007,102000,406649220,15070,15050,15070,15050,9
|
|
20241007,101900,406513650,15060,15060,15060,15060,154
|
|
20241007,101800,404194410,15050,15050,15050,15050,0
|
|
20241007,101700,404194410,15050,15050,15050,15050,80
|
|
20241007,101600,402990410,15050,15060,15060,15050,188
|
|
20241007,101500,400159400,15060,15060,15060,15060,7
|
|
20241007,101400,400053980,15060,15070,15070,15060,984
|
|
20241007,101300,385225950,15070,15070,15070,15070,1
|
|
20241007,101200,385210880,15110,15110,15110,15110,5
|
|
20241007,101100,385135330,15110,15080,15110,15080,21
|
|
20241007,101000,384818620,15090,15090,15090,15090,0
|
|
20241007,100900,384818620,15090,15090,15090,15090,304
|
|
20241007,100800,380231260,15090,15110,15110,15090,384
|
|
20241007,100700,374433120,15110,15110,15110,15110,25
|
|
20241007,100600,374055370,15110,15110,15110,15110,103
|
|
20241007,100500,372499040,15100,15100,15100,15100,26
|
|
20241007,100400,372106440,15090,15110,15110,15090,67
|
|
20241007,100300,371094590,15100,15100,15100,15090,18
|
|
20241007,100200,370822930,15100,15110,15110,15100,307
|
|
20241007,100100,366187210,15110,15110,15130,15110,719
|
|
20241007,100000,355323100,15110,15130,15130,15110,294
|
|
20241007,095900,350878740,15110,15110,15110,15110,64
|
|
20241007,095800,349911700,15110,15110,15110,15110,114
|
|
20241007,095700,348189160,15130,15130,15130,15130,364
|
|
20241007,095600,342681840,15130,15130,15130,15130,11
|
|
20241007,095500,342515410,15140,15140,15140,15140,35
|
|
20241007,095400,341985510,15130,15140,15140,15130,206
|
|
20241007,095300,338867720,15140,15110,15140,15110,648
|
|
20241007,095200,329065030,15110,15110,15110,15110,86
|
|
20241007,095100,327765570,15110,15110,15110,15110,0
|
|
20241007,095000,327765570,15110,15090,15110,15090,2956
|
|
20241007,094900,283119280,15090,15090,15090,15090,727
|
|
20241007,094800,272148850,15090,15080,15090,15080,18
|
|
20241007,094700,271877370,15080,15080,15080,15080,0
|
|
20241007,094600,271877370,15080,15080,15080,15080,1
|
|
20241007,094500,271862290,15080,15080,15080,15080,14
|
|
20241007,094400,271651170,15070,15070,15070,15070,114
|
|
20241007,094300,269933190,15070,15070,15070,15070,79
|
|
20241007,094200,268742660,15060,15050,15060,15050,19
|
|
20241007,094100,268456540,15050,15050,15050,15050,0
|
|
20241007,094000,268456540,15050,15050,15050,15050,34
|
|
20241007,093900,267944840,15040,15040,15040,15040,201
|
|
20241007,093800,264921800,15040,15030,15040,15010,508
|
|
20241007,093700,257293060,15020,15040,15040,15020,479
|
|
20241007,093600,250094750,15050,15060,15060,15050,781
|
|
20241007,093500,238333700,15090,15090,15090,15090,0
|
|
20241007,093400,238333700,15090,15050,15090,15050,498
|
|
20241007,093300,230838720,15050,15090,15100,15050,881
|
|
20241007,093200,217561340,15100,15100,15100,15100,11
|
|
20241007,093100,217395240,15100,15070,15120,15070,62
|
|
20241007,093000,216459050,15050,15060,15060,15050,965
|
|
20241007,092900,201933790,15060,15070,15120,15060,426
|
|
20241007,092800,195517980,15070,15070,15070,15070,3
|
|
20241007,092700,195472770,15070,15100,15100,15070,338
|
|
20241007,092600,190374520,15120,15120,15120,15090,55
|
|
20241007,092500,189543670,15130,15130,15130,15130,1
|
|
20241007,092400,189528540,15070,15080,15080,15070,439
|
|
20241007,092300,182910660,15080,15090,15090,15080,378
|
|
20241007,092200,177208670,15100,15140,15140,15100,304
|
|
20241007,092100,172616040,15140,15130,15140,15130,5
|
|
20241007,092000,172540370,15150,15150,15150,15150,501
|
|
20241007,091900,164950220,15130,15100,15130,15100,152
|
|
20241007,091800,162652020,15100,15160,15160,15100,504
|
|
20241007,091700,155018270,15160,15100,15160,15100,2098
|
|
20241007,091600,123247140,15100,15100,15100,15100,230
|
|
20241007,091500,119774140,15100,15150,15150,15100,190
|
|
20241007,091400,116904920,15150,15070,15150,15070,243
|
|
20241007,091300,113230730,15110,15060,15110,15060,229
|
|
20241007,091200,109778290,15040,15030,15040,15020,531
|
|
20241007,091100,101795190,15030,15030,15030,15030,4
|
|
20241007,091000,101735070,14990,15040,15040,14990,32
|
|
20241007,090900,101254340,14970,14970,14970,14970,0
|
|
20241007,090800,101254340,14970,14970,14970,14970,0
|
|
20241007,090700,101254340,14970,15010,15010,14970,434
|
|
20241007,090600,94755350,15000,15010,15010,15000,93
|
|
20241007,090500,93360340,15010,15000,15010,15000,95
|
|
20241007,090400,91935290,14950,14950,15020,14950,421
|
|
20241007,090300,85614290,15000,15000,15000,14970,45
|
|
20241007,090200,84939680,14950,14850,14950,14850,367
|
|
20241007,090100,79470670,14860,15010,15020,14850,4318
|
|
20241007,090000,14812890,15010,15010,15010,15010,888
|