636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,193300,950754140,11240,11240,11240,11240,721
|
|
20241002,193200,950754140,11240,11240,11240,11240,0
|
|
20241002,193100,950754140,11240,11240,11240,11240,0
|
|
20241002,193000,950754140,11240,11240,11240,11240,0
|
|
20241002,192900,950754140,11240,11240,11240,11240,0
|
|
20241002,192800,950754140,11240,11240,11240,11240,0
|
|
20241002,192700,950754140,11240,11240,11240,11240,0
|
|
20241002,192600,950754140,11240,11240,11240,11240,0
|
|
20241002,192500,950754140,11240,11240,11240,11240,0
|
|
20241002,192400,950754140,11240,11240,11240,11240,0
|
|
20241002,192300,950754140,11240,11240,11240,11240,0
|
|
20241002,192200,950754140,11240,11240,11240,11240,0
|
|
20241002,192100,950754140,11240,11240,11240,11240,0
|
|
20241002,192000,950754140,11240,11240,11240,11240,0
|
|
20241002,191900,950754140,11240,11240,11240,11240,0
|
|
20241002,191800,950754140,11240,11240,11240,11240,0
|
|
20241002,191700,950754140,11240,11240,11240,11240,0
|
|
20241002,191600,950754140,11240,11240,11240,11240,0
|
|
20241002,191500,950754140,11240,11240,11240,11240,0
|
|
20241002,191400,950754140,11240,11240,11240,11240,0
|
|
20241002,191300,950754140,11240,11240,11240,11240,0
|
|
20241002,191200,950754140,11240,11240,11240,11240,0
|
|
20241002,191100,950754140,11240,11240,11240,11240,0
|
|
20241002,191000,950754140,11240,11240,11240,11240,0
|
|
20241002,190900,950754140,11240,11240,11240,11240,0
|
|
20241002,190800,950754140,11240,11240,11240,11240,0
|
|
20241002,190700,950754140,11240,11240,11240,11240,0
|
|
20241002,190600,950754140,11240,11240,11240,11240,0
|
|
20241002,190500,950754140,11240,11240,11240,11240,0
|
|
20241002,190400,950754140,11240,11240,11240,11240,0
|
|
20241002,190300,950754140,11240,11240,11240,11240,721
|
|
20241002,190200,950754140,11240,11240,11240,11240,0
|
|
20241002,190100,950754140,11240,11240,11240,11240,0
|
|
20241002,190000,950754140,11240,11240,11240,11240,0
|
|
20241002,185900,950754140,11240,11240,11240,11240,0
|
|
20241002,185800,950754140,11240,11240,11240,11240,0
|
|
20241002,185700,950754140,11240,11240,11240,11240,0
|
|
20241002,185600,950754140,11240,11240,11240,11240,0
|
|
20241002,185500,950754140,11240,11240,11240,11240,0
|
|
20241002,185400,950754140,11240,11240,11240,11240,0
|
|
20241002,185300,950754140,11240,11240,11240,11240,0
|
|
20241002,185200,950754140,11240,11240,11240,11240,0
|
|
20241002,185100,950754140,11240,11240,11240,11240,0
|
|
20241002,185000,950754140,11240,11240,11240,11240,0
|
|
20241002,184900,950754140,11240,11240,11240,11240,0
|
|
20241002,184800,950754140,11240,11240,11240,11240,0
|
|
20241002,184700,950754140,11240,11240,11240,11240,0
|
|
20241002,184600,950754140,11240,11240,11240,11240,0
|
|
20241002,184500,950754140,11240,11240,11240,11240,0
|
|
20241002,184400,950754140,11240,11240,11240,11240,0
|
|
20241002,184300,950754140,11240,11240,11240,11240,0
|
|
20241002,184200,950754140,11240,11240,11240,11240,0
|
|
20241002,184100,950754140,11240,11240,11240,11240,0
|
|
20241002,184000,950754140,11240,11240,11240,11240,0
|
|
20241002,183900,950754140,11240,11240,11240,11240,0
|
|
20241002,183800,950754140,11240,11240,11240,11240,0
|
|
20241002,183700,950754140,11240,11240,11240,11240,0
|
|
20241002,183600,950754140,11240,11240,11240,11240,0
|
|
20241002,183500,950754140,11240,11240,11240,11240,0
|
|
20241002,183400,950754140,11240,11240,11240,11240,0
|
|
20241002,183300,950754140,11240,11240,11240,11240,721
|
|
20241002,183200,950754140,11240,11240,11240,11240,0
|
|
20241002,183100,950754140,11240,11240,11240,11240,0
|
|
20241002,183000,950754140,11240,11240,11240,11240,0
|
|
20241002,182900,950754140,11240,11240,11240,11240,0
|
|
20241002,182800,950754140,11240,11240,11240,11240,0
|
|
20241002,182700,950754140,11240,11240,11240,11240,0
|
|
20241002,182600,950754140,11240,11240,11240,11240,0
|
|
20241002,182500,950754140,11240,11240,11240,11240,0
|
|
20241002,182400,950754140,11240,11240,11240,11240,0
|
|
20241002,182300,950754140,11240,11240,11240,11240,0
|
|
20241002,182200,950754140,11240,11240,11240,11240,0
|
|
20241002,182100,950754140,11240,11240,11240,11240,0
|
|
20241002,182000,950754140,11240,11240,11240,11240,0
|
|
20241002,181900,950754140,11240,11240,11240,11240,0
|
|
20241002,181800,950754140,11240,11240,11240,11240,0
|
|
20241002,181700,950754140,11240,11240,11240,11240,0
|
|
20241002,181600,950754140,11240,11240,11240,11240,0
|
|
20241002,181500,950754140,11240,11240,11240,11240,0
|
|
20241002,181400,950754140,11240,11240,11240,11240,0
|
|
20241002,181300,950754140,11240,11240,11240,11240,0
|
|
20241002,181200,950754140,11240,11240,11240,11240,0
|
|
20241002,181100,950754140,11240,11240,11240,11240,0
|
|
20241002,181000,950754140,11240,11240,11240,11240,0
|
|
20241002,180900,950754140,11240,11240,11240,11240,0
|
|
20241002,180800,950754140,11240,11240,11240,11240,0
|
|
20241002,180700,950754140,11240,11240,11240,11240,0
|
|
20241002,180600,950754140,11240,11240,11240,11240,0
|
|
20241002,180500,950754140,11240,11240,11240,11240,0
|
|
20241002,180400,950754140,11240,11240,11240,11240,0
|
|
20241002,180300,950754140,11240,11240,11240,11240,721
|
|
20241002,180200,950754140,11240,11240,11240,11240,0
|
|
20241002,180100,950754140,11240,11240,11240,11240,0
|
|
20241002,180000,950754140,11240,11240,11240,11240,0
|
|
20241002,175900,950754140,11240,11240,11240,11240,0
|
|
20241002,175800,950754140,11240,11240,11240,11240,0
|
|
20241002,175700,950754140,11240,11240,11240,11240,0
|
|
20241002,175600,950754140,11240,11240,11240,11240,0
|
|
20241002,175500,950754140,11240,11240,11240,11240,0
|
|
20241002,175400,950754140,11240,11240,11240,11240,0
|
|
20241002,175300,950754140,11240,11240,11240,11240,0
|
|
20241002,175200,950754140,11240,11240,11240,11240,0
|
|
20241002,175100,950754140,11240,11240,11240,11240,0
|
|
20241002,175000,950754140,11240,11240,11240,11240,0
|
|
20241002,174900,950754140,11240,11240,11240,11240,0
|
|
20241002,174800,950754140,11240,11240,11240,11240,0
|
|
20241002,174700,950754140,11240,11240,11240,11240,0
|
|
20241002,174600,950754140,11240,11240,11240,11240,0
|
|
20241002,174500,950754140,11240,11240,11240,11240,0
|
|
20241002,174400,950754140,11240,11240,11240,11240,0
|
|
20241002,174300,950754140,11240,11240,11240,11240,0
|
|
20241002,174200,950754140,11240,11240,11240,11240,0
|
|
20241002,174100,950754140,11240,11240,11240,11240,0
|
|
20241002,174000,950754140,11240,11240,11240,11240,0
|
|
20241002,173900,950754140,11240,11240,11240,11240,0
|
|
20241002,173800,950754140,11240,11240,11240,11240,0
|
|
20241002,173700,950754140,11240,11240,11240,11240,0
|
|
20241002,173600,950754140,11240,11240,11240,11240,0
|
|
20241002,173500,950754140,11240,11240,11240,11240,0
|
|
20241002,173400,950754140,11240,11240,11240,11240,0
|
|
20241002,173300,950754140,11240,11240,11240,11240,721
|
|
20241002,173200,950754140,11240,11240,11240,11240,0
|
|
20241002,173100,950754140,11240,11240,11240,11240,0
|
|
20241002,173000,950754140,11240,11240,11240,11240,0
|
|
20241002,172900,950754140,11240,11240,11240,11240,0
|
|
20241002,172800,950754140,11240,11240,11240,11240,0
|
|
20241002,172700,950754140,11240,11240,11240,11240,0
|
|
20241002,172600,950754140,11240,11240,11240,11240,0
|
|
20241002,172500,950754140,11240,11240,11240,11240,0
|
|
20241002,172400,950754140,11240,11240,11240,11240,0
|
|
20241002,172300,950754140,11240,11240,11240,11240,0
|
|
20241002,172200,950754140,11240,11240,11240,11240,0
|
|
20241002,172100,950754140,11240,11240,11240,11240,0
|
|
20241002,172000,950754140,11240,11240,11240,11240,0
|
|
20241002,171900,950754140,11240,11240,11240,11240,0
|
|
20241002,171800,950754140,11240,11240,11240,11240,0
|
|
20241002,171700,950754140,11240,11240,11240,11240,0
|
|
20241002,171600,950754140,11240,11240,11240,11240,0
|
|
20241002,171500,950754140,11240,11240,11240,11240,0
|
|
20241002,171400,950754140,11240,11240,11240,11240,0
|
|
20241002,171300,950754140,11240,11240,11240,11240,0
|
|
20241002,171200,950754140,11240,11240,11240,11240,0
|
|
20241002,171100,950754140,11240,11240,11240,11240,0
|
|
20241002,171000,950754140,11240,11240,11240,11240,0
|
|
20241002,170900,950754140,11240,11240,11240,11240,0
|
|
20241002,170800,950754140,11240,11240,11240,11240,0
|
|
20241002,170700,950754140,11240,11240,11240,11240,0
|
|
20241002,170600,950754140,11240,11240,11240,11240,0
|
|
20241002,170500,950754140,11240,11240,11240,11240,0
|
|
20241002,170400,950754140,11240,11240,11240,11240,0
|
|
20241002,170300,950754140,11240,11240,11240,11240,721
|
|
20241002,170200,950754140,11240,11240,11240,11240,0
|
|
20241002,170100,950754140,11240,11240,11240,11240,0
|
|
20241002,170000,950754140,11240,11240,11240,11240,0
|
|
20241002,165900,950754140,11240,11240,11240,11240,0
|
|
20241002,165800,950754140,11240,11240,11240,11240,0
|
|
20241002,165700,950754140,11240,11240,11240,11240,0
|
|
20241002,165600,950754140,11240,11240,11240,11240,0
|
|
20241002,165500,950754140,11240,11240,11240,11240,0
|
|
20241002,165400,950754140,11240,11240,11240,11240,0
|
|
20241002,165300,950754140,11240,11240,11240,11240,0
|
|
20241002,165200,950754140,11240,11240,11240,11240,0
|
|
20241002,165100,950754140,11240,11240,11240,11240,0
|
|
20241002,165000,950754140,11240,11240,11240,11240,0
|
|
20241002,164900,950754140,11240,11240,11240,11240,0
|
|
20241002,164800,950754140,11240,11240,11240,11240,0
|
|
20241002,164700,950754140,11240,11240,11240,11240,0
|
|
20241002,164600,950754140,11240,11240,11240,11240,0
|
|
20241002,164500,950754140,11240,11240,11240,11240,0
|
|
20241002,164400,950754140,11240,11240,11240,11240,0
|
|
20241002,164300,950754140,11240,11240,11240,11240,0
|
|
20241002,164200,950754140,11240,11240,11240,11240,0
|
|
20241002,164100,950754140,11240,11240,11240,11240,0
|
|
20241002,164000,950754140,11240,11240,11240,11240,0
|
|
20241002,163900,950754140,11240,11240,11240,11240,0
|
|
20241002,163800,950754140,11240,11240,11240,11240,0
|
|
20241002,163700,950754140,11240,11240,11240,11240,0
|
|
20241002,163600,950754140,11240,11240,11240,11240,0
|
|
20241002,163500,950754140,11240,11240,11240,11240,0
|
|
20241002,163400,950754140,11240,11240,11240,11240,0
|
|
20241002,163300,950754140,11240,11240,11240,11240,721
|
|
20241002,163200,950754140,11240,11240,11240,11240,0
|
|
20241002,163100,950754140,11240,11240,11240,11240,0
|
|
20241002,163000,950754140,11240,11240,11240,11240,0
|
|
20241002,162900,950754140,11240,11240,11240,11240,0
|
|
20241002,162800,950754140,11240,11240,11240,11240,0
|
|
20241002,162700,950754140,11240,11240,11240,11240,0
|
|
20241002,162600,950754140,11240,11240,11240,11240,0
|
|
20241002,162500,950754140,11240,11240,11240,11240,0
|
|
20241002,162400,950754140,11240,11240,11240,11240,0
|
|
20241002,162300,950754140,11240,11240,11240,11240,0
|
|
20241002,162200,950754140,11240,11240,11240,11240,0
|
|
20241002,162100,950754140,11240,11240,11240,11240,0
|
|
20241002,162000,950754140,11240,11240,11240,11240,0
|
|
20241002,161900,950754140,11240,11240,11240,11240,0
|
|
20241002,161800,950754140,11240,11240,11240,11240,0
|
|
20241002,161700,950754140,11240,11240,11240,11240,0
|
|
20241002,161600,950754140,11240,11240,11240,11240,0
|
|
20241002,161500,950754140,11240,11240,11240,11240,0
|
|
20241002,161400,950754140,11240,11240,11240,11240,0
|
|
20241002,161300,950754140,11240,11240,11240,11240,0
|
|
20241002,161200,950754140,11240,11240,11240,11240,0
|
|
20241002,161100,950754140,11240,11240,11240,11240,0
|
|
20241002,161000,950754140,11240,11240,11240,11240,0
|
|
20241002,160900,950754140,11240,11240,11240,11240,0
|
|
20241002,160800,950754140,11240,11240,11240,11240,0
|
|
20241002,160700,950754140,11240,11240,11240,11240,0
|
|
20241002,160600,950754140,11240,11240,11240,11240,0
|
|
20241002,160500,950754140,11240,11240,11240,11240,0
|
|
20241002,160400,950754140,11240,11240,11240,11240,0
|
|
20241002,160300,950754140,11240,11240,11240,11240,721
|
|
20241002,160200,950754140,11240,11240,11240,11240,0
|
|
20241002,160100,950754140,11240,11240,11240,11240,0
|
|
20241002,160000,950754140,11240,11240,11240,11240,0
|
|
20241002,155900,950754140,11240,11240,11240,11240,0
|
|
20241002,155800,950754140,11240,11240,11240,11240,0
|
|
20241002,155700,950754140,11240,11240,11240,11240,0
|
|
20241002,155600,950754140,11240,11240,11240,11240,0
|
|
20241002,155500,950754140,11240,11240,11240,11240,0
|
|
20241002,155400,950754140,11240,11240,11240,11240,0
|
|
20241002,155300,950754140,11240,11240,11240,11240,0
|
|
20241002,155200,950754140,11240,11240,11240,11240,0
|
|
20241002,155100,950754140,11240,11240,11240,11240,0
|
|
20241002,155000,950754140,11240,11240,11240,11240,0
|
|
20241002,154900,950754140,11240,11240,11240,11240,0
|
|
20241002,154800,950754140,11240,11240,11240,11240,0
|
|
20241002,154700,950754140,11240,11240,11240,11240,0
|
|
20241002,154600,950754140,11240,11240,11240,11240,0
|
|
20241002,154500,950754140,11240,11240,11240,11240,0
|
|
20241002,154400,950754140,11240,11240,11240,11240,0
|
|
20241002,154300,950754140,11240,11240,11240,11240,0
|
|
20241002,154200,950754140,11240,11240,11240,11240,0
|
|
20241002,154100,950754140,11240,11240,11240,11240,0
|
|
20241002,154000,950754140,11240,11240,11240,11240,0
|
|
20241002,153900,950754140,11240,11240,11240,11240,0
|
|
20241002,153800,950754140,11240,11240,11240,11240,0
|
|
20241002,153700,950754140,11240,11240,11240,11240,0
|
|
20241002,153600,950754140,11240,11240,11240,11240,0
|
|
20241002,153500,950754140,11240,11240,11240,11240,0
|
|
20241002,153400,950754140,11240,11240,11240,11240,0
|
|
20241002,153300,950754140,11240,11240,11240,11240,721
|
|
20241002,153200,950754140,11240,11240,11240,11240,0
|
|
20241002,153100,950754140,11240,11240,11240,11240,0
|
|
20241002,153000,950754140,11240,11240,11240,11240,721
|
|
20241002,152900,942650100,11270,11270,11270,11270,0
|
|
20241002,152800,942650100,11270,11270,11270,11270,0
|
|
20241002,152700,942650100,11270,11270,11270,11270,0
|
|
20241002,152600,942650100,11270,11270,11270,11270,0
|
|
20241002,152500,942650100,11270,11270,11270,11270,0
|
|
20241002,152400,942650100,11270,11270,11270,11270,0
|
|
20241002,152300,942650100,11270,11270,11270,11270,0
|
|
20241002,152200,942650100,11270,11270,11270,11270,0
|
|
20241002,152100,942650100,11270,11270,11270,11270,0
|
|
20241002,152000,942650100,11270,11270,11270,11270,0
|
|
20241002,151900,942650100,11270,11270,11270,11270,187
|
|
20241002,151800,940542610,11270,11270,11270,11270,4
|
|
20241002,151700,940497530,11260,11260,11260,11260,20
|
|
20241002,151600,940272330,11270,11230,11270,11230,98
|
|
20241002,151500,939168520,11220,11260,11260,11220,101
|
|
20241002,151400,938034730,11260,11270,11270,11260,154
|
|
20241002,151300,936299690,11260,11260,11260,11260,0
|
|
20241002,151200,936299690,11260,11260,11260,11260,102
|
|
20241002,151100,935151170,11260,11270,11270,11260,20
|
|
20241002,151000,934925950,11270,11240,11270,11240,5
|
|
20241002,150900,934869630,11250,11240,11260,11240,408
|
|
20241002,150800,930283010,11250,11250,11250,11250,19
|
|
20241002,150700,930069260,11260,11240,11260,11240,75
|
|
20241002,150600,929225500,11260,11260,11260,11260,0
|
|
20241002,150500,929225500,11260,11260,11260,11220,124
|
|
20241002,150400,927831090,11250,11270,11270,11250,597
|
|
20241002,150300,921114160,11270,11260,11270,11260,47
|
|
20241002,150200,920584880,11260,11260,11270,11250,620
|
|
20241002,150100,913604250,11260,11260,11260,11260,172
|
|
20241002,150000,911667530,11270,11270,11270,11270,116
|
|
20241002,145900,910360210,11260,11260,11260,11260,194
|
|
20241002,145800,908175770,11270,11270,11270,11260,34
|
|
20241002,145700,907792760,11270,11270,11270,11270,86
|
|
20241002,145600,906823540,11270,11260,11270,11260,54
|
|
20241002,145500,906215460,11270,11270,11270,11270,131
|
|
20241002,145400,904739090,11280,11280,11280,11280,20
|
|
20241002,145300,904513490,11270,11270,11280,11270,222
|
|
20241002,145200,902011460,11270,11280,11280,11270,443
|
|
20241002,145100,897015400,11290,11290,11290,11290,0
|
|
20241002,145000,897015400,11290,11280,11290,11280,182
|
|
20241002,144900,894961600,11290,11280,11290,11280,92
|
|
20241002,144800,893923560,11280,11270,11280,11270,5
|
|
20241002,144700,893867180,11280,11280,11280,11280,100
|
|
20241002,144600,892739180,11280,11280,11280,11280,67
|
|
20241002,144500,891983420,11290,11290,11290,11290,3
|
|
20241002,144400,891949550,11290,11290,11290,11280,124
|
|
20241002,144300,890549610,11290,11290,11290,11290,2
|
|
20241002,144200,890527030,11290,11290,11290,11280,122
|
|
20241002,144100,889150670,11280,11280,11290,11280,73
|
|
20241002,144000,888327200,11280,11280,11280,11280,119
|
|
20241002,143900,886984880,11280,11280,11290,11270,174
|
|
20241002,143800,885022120,11280,11290,11290,11270,276
|
|
20241002,143700,881910780,11280,11290,11290,11280,168
|
|
20241002,143600,880014720,11300,11300,11300,11300,28
|
|
20241002,143500,879698320,11300,11300,11300,11300,4
|
|
20241002,143400,879653120,11270,11290,11290,11270,153
|
|
20241002,143300,877927530,11300,11290,11300,11290,8
|
|
20241002,143200,877837180,11310,11300,11310,11280,146
|
|
20241002,143100,876188180,11310,11310,11310,11280,108
|
|
20241002,143000,874969190,11290,11300,11310,11290,120
|
|
20241002,142900,873614180,11310,11310,11310,11310,3
|
|
20241002,142800,873580250,11300,11310,11320,11300,637
|
|
20241002,142700,866375880,11300,11300,11300,11300,1
|
|
20241002,142600,866364580,11310,11310,11310,11310,3
|
|
20241002,142500,866330650,11300,11300,11300,11300,88
|
|
20241002,142400,865336250,11300,11310,11310,11300,13
|
|
20241002,142300,865189270,11300,11300,11300,11300,11
|
|
20241002,142200,865064970,11300,11320,11320,11300,554
|
|
20241002,142100,858802460,11320,11350,11350,11320,394
|
|
20241002,142000,854338990,11360,11360,11360,11360,0
|
|
20241002,141900,854338990,11360,11350,11400,11350,93
|
|
20241002,141800,853282740,11350,11350,11350,11350,0
|
|
20241002,141700,853282740,11350,11330,11350,11330,71
|
|
20241002,141600,852478150,11330,11360,11360,11330,71
|
|
20241002,141500,851673180,11360,11360,11360,11360,237
|
|
20241002,141400,848980860,11340,11340,11340,11340,10
|
|
20241002,141300,848867460,11320,11320,11320,11320,0
|
|
20241002,141200,848867460,11320,11340,11340,11300,1253
|
|
20241002,141100,834697420,11320,11380,11380,11320,1163
|
|
20241002,141000,821522450,11380,11380,11380,11380,6
|
|
20241002,140900,821454170,11370,11370,11380,11370,114
|
|
20241002,140800,820157970,11360,11360,11360,11360,0
|
|
20241002,140700,820157970,11360,11370,11370,11330,113
|
|
20241002,140600,818875940,11370,11360,11370,11360,96
|
|
20241002,140500,817784450,11360,11360,11360,11360,0
|
|
20241002,140400,817784450,11360,11360,11360,11360,2
|
|
20241002,140300,817761730,11360,11360,11370,11350,174
|
|
20241002,140200,815784240,11370,11370,11370,11370,3
|
|
20241002,140100,815750130,11370,11360,11370,11360,112
|
|
20241002,140000,814477710,11380,11430,11430,11380,83
|
|
20241002,135900,813531990,11410,11400,11410,11360,7
|
|
20241002,135800,813452280,11360,11390,11410,11360,29
|
|
20241002,135700,813121900,11360,11350,11400,11350,148
|
|
20241002,135600,811440560,11340,11350,11350,11340,206
|
|
20241002,135500,809103360,11360,11370,11370,11360,34
|
|
20241002,135400,808717090,11370,11370,11370,11370,0
|
|
20241002,135300,808717090,11370,11390,11390,11350,252
|
|
20241002,135200,805851070,11390,11390,11390,11390,46
|
|
20241002,135100,805327130,11400,11400,11400,11400,0
|
|
20241002,135000,805327130,11400,11410,11440,11390,1335
|
|
20241002,134900,790095710,11420,11410,11420,11410,7
|
|
20241002,134800,790015830,11420,11420,11420,11410,88
|
|
20241002,134700,789011670,11430,11430,11430,11430,3
|
|
20241002,134600,788977380,11430,11430,11430,11430,18
|
|
20241002,134500,788771640,11430,11390,11430,11390,11
|
|
20241002,134400,788646040,11400,11390,11400,11390,114
|
|
20241002,134300,787346450,11410,11380,11430,11380,53
|
|
20241002,134200,786740790,11380,11370,11380,11370,8
|
|
20241002,134100,786649760,11410,11380,11410,11380,174
|
|
20241002,134000,784669260,11380,11380,11380,11380,3
|
|
20241002,133900,784635120,11380,11380,11380,11380,19
|
|
20241002,133800,784418900,11380,11370,11380,11370,77
|
|
20241002,133700,783543090,11380,11370,11380,11370,92
|
|
20241002,133600,782497040,11380,11370,11380,11360,278
|
|
20241002,133500,779336290,11370,11370,11370,11370,9
|
|
20241002,133400,779233960,11360,11360,11360,11360,118
|
|
20241002,133300,777893480,11360,11350,11360,11350,4
|
|
20241002,133200,777848050,11360,11360,11360,11360,19
|
|
20241002,133100,777632210,11360,11370,11370,11360,220
|
|
20241002,133000,775132990,11370,11370,11370,11370,0
|
|
20241002,132900,775132990,11370,11370,11370,11370,12
|
|
20241002,132800,774996550,11380,11390,11400,11370,767
|
|
20241002,132700,766263720,11390,11390,11390,11390,0
|
|
20241002,132600,766263720,11390,11390,11390,11390,19
|
|
20241002,132500,766047310,11390,11390,11390,11390,102
|
|
20241002,132400,764885530,11390,11380,11390,11380,61
|
|
20241002,132300,764190790,11400,11380,11400,11380,3
|
|
20241002,132200,764156610,11390,11380,11400,11380,236
|
|
20241002,132100,761469120,11390,11400,11400,11390,10
|
|
20241002,132000,761355160,11390,11390,11390,11390,18
|
|
20241002,131900,761150140,11400,11390,11400,11390,99
|
|
20241002,131800,760022430,11390,11400,11410,11390,167
|
|
20241002,131700,758120230,11380,11380,11390,11380,25
|
|
20241002,131600,757835640,11370,11380,11380,11370,10
|
|
20241002,131500,757721900,11380,11420,11440,11380,1100
|
|
20241002,131400,745183090,11420,11430,11440,11420,275
|
|
20241002,131300,742042440,11430,11430,11430,11430,20
|
|
20241002,131200,741813840,11450,11440,11450,11430,111
|
|
20241002,131100,740544000,11450,11430,11450,11430,5
|
|
20241002,131000,740486790,11430,11420,11450,11420,14
|
|
20241002,130900,740326760,11440,11420,11460,11420,187
|
|
20241002,130800,738187720,11420,11420,11420,11420,0
|
|
20241002,130700,738187720,11420,11420,11430,11420,24
|
|
20241002,130600,737913630,11420,11420,11420,11400,422
|
|
20241002,130500,733098610,11450,11440,11450,11430,51
|
|
20241002,130400,732515610,11450,11450,11450,11450,17
|
|
20241002,130300,732320960,11440,11450,11450,11440,76
|
|
20241002,130200,731450790,11440,11440,11440,11440,1
|
|
20241002,130100,731439350,11450,11450,11450,11440,48
|
|
20241002,130000,730889770,11440,11440,11440,11440,112
|
|
20241002,125900,729608490,11440,11440,11440,11440,142
|
|
20241002,125800,727984010,11440,11440,11440,11440,22
|
|
20241002,125700,727732330,11440,11440,11440,11440,18
|
|
20241002,125600,727526410,11440,11440,11440,11440,88
|
|
20241002,125500,726519690,11440,11440,11440,11440,0
|
|
20241002,125400,726519690,11440,11440,11440,11440,22
|
|
20241002,125300,726268010,11440,11440,11440,11420,106
|
|
20241002,125200,725057220,11450,11450,11450,11450,10
|
|
20241002,125100,724942720,11450,11440,11470,11440,18
|
|
20241002,125000,724736580,11440,11460,11470,11440,643
|
|
20241002,124900,717374620,11470,11470,11470,11470,7
|
|
20241002,124800,717294330,11460,11460,11460,11460,17
|
|
20241002,124700,717099510,11470,11460,11470,11440,201
|
|
20241002,124600,714797650,11460,11460,11460,11460,4
|
|
20241002,124500,714751810,11470,11480,11480,11460,4
|
|
20241002,124400,714705920,11480,11470,11480,11460,170
|
|
20241002,124300,712756660,11480,11480,11480,11480,0
|
|
20241002,124200,712756660,11480,11470,11480,11470,28
|
|
20241002,124100,712435230,11480,11470,11480,11470,103
|
|
20241002,124000,711253800,11460,11480,11480,11460,35
|
|
20241002,123900,710852620,11480,11470,11480,11470,18
|
|
20241002,123800,710646040,11480,11470,11480,11470,25
|
|
20241002,123700,710359120,11470,11420,11470,11420,2642
|
|
20241002,123600,680124580,11420,11420,11420,11420,50
|
|
20241002,123500,679553580,11420,11420,11420,11420,26
|
|
20241002,123400,679256660,11420,11420,11420,11420,99
|
|
20241002,123300,678126080,11420,11420,11420,11420,2
|
|
20241002,123200,678103240,11410,11410,11410,11410,406
|
|
20241002,123100,673470780,11420,11420,11420,11420,109
|
|
20241002,123000,672226000,11420,11410,11420,11410,103
|
|
20241002,122900,671050710,11410,11420,11420,11410,22
|
|
20241002,122800,670799510,11420,11410,11420,11410,215
|
|
20241002,122700,668345160,11420,11420,11420,11420,0
|
|
20241002,122600,668345160,11420,11420,11420,11420,13
|
|
20241002,122500,668196700,11420,11410,11420,11410,16
|
|
20241002,122400,668014000,11420,11420,11420,11400,508
|
|
20241002,122300,662220760,11420,11420,11420,11420,32
|
|
20241002,122200,661855320,11410,11410,11410,11410,5
|
|
20241002,122100,661798270,11410,11410,11410,11410,4
|
|
20241002,122000,661752630,11410,11410,11410,11410,52
|
|
20241002,121900,661159310,11410,11400,11410,11400,15
|
|
20241002,121800,660988180,11410,11410,11410,11400,413
|
|
20241002,121700,656279950,11410,11410,11410,11410,6
|
|
20241002,121600,656211490,11410,11410,11410,11410,20
|
|
20241002,121500,655983290,11410,11410,11410,11410,212
|
|
20241002,121400,653564370,11420,11420,11420,11420,0
|
|
20241002,121300,653564370,11420,11410,11420,11410,27
|
|
20241002,121200,653256050,11420,11420,11420,11420,75
|
|
20241002,121100,652399550,11410,11410,11410,11410,7
|
|
20241002,121000,652319680,11410,11410,11420,11410,39
|
|
20241002,120900,651874480,11420,11410,11420,11410,131
|
|
20241002,120800,650379760,11410,11410,11410,11410,3
|
|
20241002,120700,650345530,11410,11410,11410,11410,16
|
|
20241002,120600,650162970,11410,11390,11410,11390,79
|
|
20241002,120500,649263000,11390,11390,11390,11390,0
|
|
20241002,120400,649263000,11390,11390,11390,11390,3
|
|
20241002,120300,649228830,11390,11390,11390,11380,155
|
|
20241002,120200,647463500,11390,11400,11400,11390,16
|
|
20241002,120100,647281240,11400,11390,11420,11390,91
|
|
20241002,120000,646244150,11390,11390,11390,11390,86
|
|
20241002,115900,645264610,11390,11390,11390,11390,7
|
|
20241002,115800,645184880,11390,11390,11390,11390,200
|
|
20241002,115700,642906880,11380,11380,11380,11380,1
|
|
20241002,115600,642895500,11370,11380,11380,11370,268
|
|
20241002,115500,639848270,11370,11370,11370,11370,1
|
|
20241002,115400,639836900,11370,11380,11380,11370,210
|
|
20241002,115300,637448620,11380,11370,11380,11370,126
|
|
20241002,115200,636015130,11370,11380,11380,11370,25
|
|
20241002,115100,635730830,11380,11380,11380,11370,39
|
|
20241002,115000,635287180,11380,11400,11410,11380,513
|
|
20241002,114900,629443140,11390,11390,11400,11390,9
|
|
20241002,114800,629340620,11400,11380,11400,11380,5
|
|
20241002,114700,629283670,11390,11370,11390,11370,93
|
|
20241002,114600,628224620,11370,11370,11370,11370,0
|
|
20241002,114500,628224620,11370,11390,11400,11370,65
|
|
20241002,114400,627485200,11400,11390,11400,11380,136
|
|
20241002,114300,625936290,11390,11380,11390,11380,51
|
|
20241002,114200,625355900,11430,11440,11440,11380,145
|
|
20241002,114100,623703940,11440,11410,11440,11390,224
|
|
20241002,114000,621150030,11420,11410,11440,11410,30
|
|
20241002,113900,620806940,11430,11430,11440,11410,111
|
|
20241002,113800,619540320,11440,11440,11440,11440,41
|
|
20241002,113700,619071280,11440,11430,11440,11430,103
|
|
20241002,113600,617892970,11440,11440,11440,11430,69
|
|
20241002,113500,617104270,11450,11440,11450,11440,80
|
|
20241002,113400,616188290,11450,11440,11450,11440,76
|
|
20241002,113300,615318840,11450,11440,11450,11440,124
|
|
20241002,113200,613900270,11450,11440,11450,11440,65
|
|
20241002,113100,613156130,11440,11440,11440,11440,371
|
|
20241002,113000,608911890,11440,11440,11440,11440,3
|
|
20241002,112900,608877570,11440,11440,11440,11440,0
|
|
20241002,112800,608877570,11440,11440,11440,11440,89
|
|
20241002,112700,607859410,11430,11420,11440,11420,4
|
|
20241002,112600,607813700,11430,11420,11450,11420,270
|
|
20241002,112500,604726580,11420,11410,11420,11410,75
|
|
20241002,112400,603870630,11410,11410,11410,11410,4
|
|
20241002,112300,603824990,11420,11420,11420,11420,1
|
|
20241002,112200,603813570,11410,11410,11420,11410,89
|
|
20241002,112100,602798040,11410,11410,11410,11410,2
|
|
20241002,112000,602775220,11420,11420,11420,11420,9
|
|
20241002,111900,602672440,11430,11430,11430,11420,20
|
|
20241002,111800,602444020,11420,11440,11440,11420,192
|
|
20241002,111700,600249770,11440,11440,11440,11440,33
|
|
20241002,111600,599872250,11440,11440,11450,11440,246
|
|
20241002,111500,597057750,11450,11450,11450,11450,92
|
|
20241002,111400,596004350,11450,11450,11450,11450,1
|
|
20241002,111300,595992900,11450,11450,11450,11450,50
|
|
20241002,111200,595420400,11450,11440,11450,11440,208
|
|
20241002,111100,593039800,11440,11450,11450,11440,62
|
|
20241002,111000,592330500,11450,11450,11450,11450,161
|
|
20241002,110900,590487050,11450,11440,11460,11440,3
|
|
20241002,110800,590452700,11460,11410,11460,11410,2875
|
|
20241002,110700,557584820,11410,11410,11410,11410,0
|
|
20241002,110600,557584820,11410,11410,11410,11410,129
|
|
20241002,110500,556112930,11410,11400,11410,11400,16
|
|
20241002,110400,555930380,11410,11400,11420,11400,594
|
|
20241002,110300,549153250,11400,11420,11420,11360,1146
|
|
20241002,110200,536110400,11410,11410,11410,11410,100
|
|
20241002,110100,534969400,11400,11420,11420,11400,105
|
|
20241002,110000,533771340,11400,11390,11420,11390,234
|
|
20241002,105900,531100130,11390,11410,11410,11390,789
|
|
20241002,105800,522113290,11410,11400,11410,11400,6
|
|
20241002,105700,522044840,11380,11380,11380,11380,0
|
|
20241002,105600,522044840,11380,11410,11420,11380,171
|
|
20241002,105500,520094520,11400,11410,11410,11400,31
|
|
20241002,105400,519740940,11430,11430,11430,11430,0
|
|
20241002,105300,519740940,11430,11410,11430,11410,117
|
|
20241002,105200,518404790,11400,11430,11430,11400,27
|
|
20241002,105100,518096560,11430,11430,11430,11430,3
|
|
20241002,105000,518062270,11430,11430,11430,11430,343
|
|
20241002,104900,514141780,11430,11400,11430,11400,306
|
|
20241002,104800,510649050,11410,11410,11410,11410,0
|
|
20241002,104700,510649050,11410,11400,11410,11400,126
|
|
20241002,104600,509211400,11410,11390,11410,11390,20
|
|
20241002,104500,508983230,11410,11380,11410,11370,538
|
|
20241002,104400,502862880,11380,11390,11400,11380,145
|
|
20241002,104300,501211560,11400,11400,11400,11400,0
|
|
20241002,104200,501211560,11400,11400,11400,11400,366
|
|
20241002,104100,497039160,11410,11410,11410,11410,6
|
|
20241002,104000,496970700,11410,11400,11410,11400,102
|
|
20241002,103900,495807880,11410,11410,11410,11410,8
|
|
20241002,103800,495716600,11410,11400,11410,11400,9
|
|
20241002,103700,495613940,11400,11400,11400,11400,0
|
|
20241002,103600,495613940,11400,11390,11400,11390,257
|
|
20241002,103500,492686680,11410,11400,11410,11400,301
|
|
20241002,103400,489252360,11420,11420,11420,11410,153
|
|
20241002,103300,487505110,11410,11410,11410,11410,1
|
|
20241002,103200,487493700,11430,11400,11430,11400,215
|
|
20241002,103100,485042470,11400,11390,11400,11390,590
|
|
20241002,103000,478316480,11400,11400,11400,11400,67
|
|
20241002,102900,477552680,11400,11400,11400,11400,537
|
|
20241002,102800,471430880,11390,11380,11440,11380,1583
|
|
20241002,102700,453401040,11380,11380,11380,11340,11
|
|
20241002,102600,453276020,11370,11370,11370,11370,0
|
|
20241002,102500,453276020,11370,11350,11370,11350,345
|
|
20241002,102400,449356880,11340,11340,11350,11340,90
|
|
20241002,102300,448336240,11330,11350,11350,11330,13
|
|
20241002,102200,448188730,11350,11340,11360,11340,128
|
|
20241002,102100,446735770,11340,11340,11340,11340,0
|
|
20241002,102000,446735770,11340,11360,11360,11330,50
|
|
20241002,101900,446168280,11360,11360,11360,11360,0
|
|
20241002,101800,446168280,11360,11340,11360,11340,79
|
|
20241002,101700,445271670,11340,11340,11360,11330,105
|
|
20241002,101600,444080950,11340,11340,11340,11340,104
|
|
20241002,101500,442901590,11360,11290,11360,11270,644
|
|
20241002,101400,435613510,11270,11300,11300,11270,62
|
|
20241002,101300,434913200,11310,11260,11320,11260,1277
|
|
20241002,101200,420497470,11270,11260,11280,11230,2175
|
|
20241002,101100,396054690,11280,11250,11280,11250,2
|
|
20241002,101000,396032160,11270,11240,11270,11240,633
|
|
20241002,100900,388911420,11230,11220,11260,11220,1630
|
|
20241002,100800,370604440,11210,11250,11250,11210,467
|
|
20241002,100700,365364690,11250,11220,11270,11220,38
|
|
20241002,100600,364937550,11280,11230,11290,11230,193
|
|
20241002,100500,362766410,11230,11220,11230,11220,5
|
|
20241002,100400,362710270,11230,11210,11230,11210,6
|
|
20241002,100300,362642930,11220,11200,11220,11200,211
|
|
20241002,100200,360279710,11200,11200,11200,11200,1373
|
|
20241002,100100,344902110,11190,11190,11190,11190,1
|
|
20241002,100000,344890920,11170,11180,11180,11170,3
|
|
20241002,095900,344857400,11200,11150,11200,11150,222
|
|
20241002,095800,342377480,11140,11140,11140,11140,94
|
|
20241002,095700,341330320,11140,11140,11140,11140,1
|
|
20241002,095600,341319180,11120,11110,11120,11110,1226
|
|
20241002,095500,327686260,11120,11120,11120,11110,120
|
|
20241002,095400,326352860,11120,11120,11120,11120,0
|
|
20241002,095300,326352860,11120,11120,11120,11120,2
|
|
20241002,095200,326330620,11120,11120,11120,11120,0
|
|
20241002,095100,326330620,11120,11130,11130,11120,972
|
|
20241002,095000,315521290,11130,11140,11140,11130,12
|
|
20241002,094900,315387720,11150,11150,11160,11150,29
|
|
20241002,094800,315064250,11170,11170,11170,11170,0
|
|
20241002,094700,315064250,11170,11170,11170,11130,45
|
|
20241002,094600,314562120,11190,11200,11200,11190,2
|
|
20241002,094500,314539730,11150,11130,11150,11130,861
|
|
20241002,094400,304956760,11130,11160,11190,11130,912
|
|
20241002,094300,294779150,11160,11170,11200,11160,262
|
|
20241002,094200,291851810,11170,11170,11170,11170,0
|
|
20241002,094100,291851810,11170,11120,11170,11120,329
|
|
20241002,094000,288188050,11110,11100,11110,11080,853
|
|
20241002,093900,278729100,11100,11100,11100,11100,0
|
|
20241002,093800,278729100,11100,11100,11100,11100,99
|
|
20241002,093700,277630200,11090,11100,11100,11080,84
|
|
20241002,093600,276698730,11120,11090,11130,11090,3383
|
|
20241002,093500,239143180,11080,11080,11080,11080,1
|
|
20241002,093400,239132100,11080,11080,11080,11080,124
|
|
20241002,093300,237758180,11080,11080,11080,11080,113
|
|
20241002,093200,236506140,11080,11090,11090,11080,1375
|
|
20241002,093100,221268160,11090,11100,11100,11090,308
|
|
20241002,093000,217851350,11090,11090,11090,11090,313
|
|
20241002,092900,214380180,11100,11100,11100,11080,2021
|
|
20241002,092800,191957540,11100,11130,11130,11100,720
|
|
20241002,092700,183956240,11170,11170,11170,11170,0
|
|
20241002,092600,183956240,11170,11170,11170,11170,1
|
|
20241002,092500,183945070,11130,11110,11130,11110,152
|
|
20241002,092400,182256290,11110,11120,11120,11110,294
|
|
20241002,092300,178989790,11130,11130,11130,11130,29
|
|
20241002,092200,178667020,11160,11110,11160,11110,358
|
|
20241002,092100,174688660,11120,11120,11120,11110,1487
|
|
20241002,092000,158154690,11130,11150,11150,11130,966
|
|
20241002,091900,147393980,11150,11150,11150,11150,47
|
|
20241002,091800,146869930,11140,11160,11160,11140,1083
|
|
20241002,091700,134788740,11160,11180,11190,11160,147
|
|
20241002,091600,133147180,11200,11190,11200,11180,202
|
|
20241002,091500,130886800,11200,11200,11200,11200,35
|
|
20241002,091400,130494800,11200,11190,11200,11190,287
|
|
20241002,091300,127281030,11160,11160,11160,11160,96
|
|
20241002,091200,126209670,11160,11130,11170,11130,306
|
|
20241002,091100,122794580,11120,11130,11130,11120,303
|
|
20241002,091000,119425030,11130,11120,11160,11120,578
|
|
20241002,090900,112982210,11120,11110,11120,11110,495
|
|
20241002,090800,107482570,11150,11150,11160,11100,2026
|
|
20241002,090700,84976210,11160,11170,11170,11120,50
|
|
20241002,090600,84420030,11110,11160,11190,11110,421
|
|
20241002,090500,79726810,11160,11200,11200,11160,14
|
|
20241002,090400,79570150,11200,11130,11200,11130,951
|
|
20241002,090300,68960020,11140,11120,11170,11070,1219
|
|
20241002,090200,55455840,11100,11180,11200,11010,2528
|
|
20241002,090100,27392050,11190,11280,11320,11190,1171
|
|
20241002,090000,14247770,11290,11300,11340,11290,1261
|