666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,200300,228118520,6570,6570,6570,6570,243
|
|
20241002,200200,228118520,6570,6570,6570,6570,0
|
|
20241002,200100,228118520,6570,6570,6570,6570,0
|
|
20241002,200000,228118520,6570,6570,6570,6570,0
|
|
20241002,195900,228118520,6570,6570,6570,6570,0
|
|
20241002,195800,228118520,6570,6570,6570,6570,0
|
|
20241002,195700,228118520,6570,6570,6570,6570,0
|
|
20241002,195600,228118520,6570,6570,6570,6570,0
|
|
20241002,195500,228118520,6570,6570,6570,6570,0
|
|
20241002,195400,228118520,6570,6570,6570,6570,0
|
|
20241002,195300,228118520,6570,6570,6570,6570,0
|
|
20241002,195200,228118520,6570,6570,6570,6570,0
|
|
20241002,195100,228118520,6570,6570,6570,6570,0
|
|
20241002,195000,228118520,6570,6570,6570,6570,0
|
|
20241002,194900,228118520,6570,6570,6570,6570,0
|
|
20241002,194800,228118520,6570,6570,6570,6570,0
|
|
20241002,194700,228118520,6570,6570,6570,6570,0
|
|
20241002,194600,228118520,6570,6570,6570,6570,0
|
|
20241002,194500,228118520,6570,6570,6570,6570,0
|
|
20241002,194400,228118520,6570,6570,6570,6570,0
|
|
20241002,194300,228118520,6570,6570,6570,6570,0
|
|
20241002,194200,228118520,6570,6570,6570,6570,0
|
|
20241002,194100,228118520,6570,6570,6570,6570,0
|
|
20241002,194000,228118520,6570,6570,6570,6570,0
|
|
20241002,193900,228118520,6570,6570,6570,6570,0
|
|
20241002,193800,228118520,6570,6570,6570,6570,0
|
|
20241002,193700,228118520,6570,6570,6570,6570,0
|
|
20241002,193600,228118520,6570,6570,6570,6570,0
|
|
20241002,193500,228118520,6570,6570,6570,6570,0
|
|
20241002,193400,228118520,6570,6570,6570,6570,0
|
|
20241002,193300,228118520,6570,6570,6570,6570,243
|
|
20241002,193200,228118520,6570,6570,6570,6570,0
|
|
20241002,193100,228118520,6570,6570,6570,6570,0
|
|
20241002,193000,228118520,6570,6570,6570,6570,0
|
|
20241002,192900,228118520,6570,6570,6570,6570,0
|
|
20241002,192800,228118520,6570,6570,6570,6570,0
|
|
20241002,192700,228118520,6570,6570,6570,6570,0
|
|
20241002,192600,228118520,6570,6570,6570,6570,0
|
|
20241002,192500,228118520,6570,6570,6570,6570,0
|
|
20241002,192400,228118520,6570,6570,6570,6570,0
|
|
20241002,192300,228118520,6570,6570,6570,6570,0
|
|
20241002,192200,228118520,6570,6570,6570,6570,0
|
|
20241002,192100,228118520,6570,6570,6570,6570,0
|
|
20241002,192000,228118520,6570,6570,6570,6570,0
|
|
20241002,191900,228118520,6570,6570,6570,6570,0
|
|
20241002,191800,228118520,6570,6570,6570,6570,0
|
|
20241002,191700,228118520,6570,6570,6570,6570,0
|
|
20241002,191600,228118520,6570,6570,6570,6570,0
|
|
20241002,191500,228118520,6570,6570,6570,6570,0
|
|
20241002,191400,228118520,6570,6570,6570,6570,0
|
|
20241002,191300,228118520,6570,6570,6570,6570,0
|
|
20241002,191200,228118520,6570,6570,6570,6570,0
|
|
20241002,191100,228118520,6570,6570,6570,6570,0
|
|
20241002,191000,228118520,6570,6570,6570,6570,0
|
|
20241002,190900,228118520,6570,6570,6570,6570,0
|
|
20241002,190800,228118520,6570,6570,6570,6570,0
|
|
20241002,190700,228118520,6570,6570,6570,6570,0
|
|
20241002,190600,228118520,6570,6570,6570,6570,0
|
|
20241002,190500,228118520,6570,6570,6570,6570,0
|
|
20241002,190400,228118520,6570,6570,6570,6570,0
|
|
20241002,190300,228118520,6570,6570,6570,6570,243
|
|
20241002,190200,228118520,6570,6570,6570,6570,0
|
|
20241002,190100,228118520,6570,6570,6570,6570,0
|
|
20241002,190000,228118520,6570,6570,6570,6570,0
|
|
20241002,185900,228118520,6570,6570,6570,6570,0
|
|
20241002,185800,228118520,6570,6570,6570,6570,0
|
|
20241002,185700,228118520,6570,6570,6570,6570,0
|
|
20241002,185600,228118520,6570,6570,6570,6570,0
|
|
20241002,185500,228118520,6570,6570,6570,6570,0
|
|
20241002,185400,228118520,6570,6570,6570,6570,0
|
|
20241002,185300,228118520,6570,6570,6570,6570,0
|
|
20241002,185200,228118520,6570,6570,6570,6570,0
|
|
20241002,185100,228118520,6570,6570,6570,6570,0
|
|
20241002,185000,228118520,6570,6570,6570,6570,0
|
|
20241002,184900,228118520,6570,6570,6570,6570,0
|
|
20241002,184800,228118520,6570,6570,6570,6570,0
|
|
20241002,184700,228118520,6570,6570,6570,6570,0
|
|
20241002,184600,228118520,6570,6570,6570,6570,0
|
|
20241002,184500,228118520,6570,6570,6570,6570,0
|
|
20241002,184400,228118520,6570,6570,6570,6570,0
|
|
20241002,184300,228118520,6570,6570,6570,6570,0
|
|
20241002,184200,228118520,6570,6570,6570,6570,0
|
|
20241002,184100,228118520,6570,6570,6570,6570,0
|
|
20241002,184000,228118520,6570,6570,6570,6570,0
|
|
20241002,183900,228118520,6570,6570,6570,6570,0
|
|
20241002,183800,228118520,6570,6570,6570,6570,0
|
|
20241002,183700,228118520,6570,6570,6570,6570,0
|
|
20241002,183600,228118520,6570,6570,6570,6570,0
|
|
20241002,183500,228118520,6570,6570,6570,6570,0
|
|
20241002,183400,228118520,6570,6570,6570,6570,0
|
|
20241002,183300,228118520,6570,6570,6570,6570,243
|
|
20241002,183200,228118520,6570,6570,6570,6570,0
|
|
20241002,183100,228118520,6570,6570,6570,6570,0
|
|
20241002,183000,228118520,6570,6570,6570,6570,0
|
|
20241002,182900,228118520,6570,6570,6570,6570,0
|
|
20241002,182800,228118520,6570,6570,6570,6570,0
|
|
20241002,182700,228118520,6570,6570,6570,6570,0
|
|
20241002,182600,228118520,6570,6570,6570,6570,0
|
|
20241002,182500,228118520,6570,6570,6570,6570,0
|
|
20241002,182400,228118520,6570,6570,6570,6570,0
|
|
20241002,182300,228118520,6570,6570,6570,6570,0
|
|
20241002,182200,228118520,6570,6570,6570,6570,0
|
|
20241002,182100,228118520,6570,6570,6570,6570,0
|
|
20241002,182000,228118520,6570,6570,6570,6570,0
|
|
20241002,181900,228118520,6570,6570,6570,6570,0
|
|
20241002,181800,228118520,6570,6570,6570,6570,0
|
|
20241002,181700,228118520,6570,6570,6570,6570,0
|
|
20241002,181600,228118520,6570,6570,6570,6570,0
|
|
20241002,181500,228118520,6570,6570,6570,6570,0
|
|
20241002,181400,228118520,6570,6570,6570,6570,0
|
|
20241002,181300,228118520,6570,6570,6570,6570,0
|
|
20241002,181200,228118520,6570,6570,6570,6570,0
|
|
20241002,181100,228118520,6570,6570,6570,6570,0
|
|
20241002,181000,228118520,6570,6570,6570,6570,0
|
|
20241002,180900,228118520,6570,6570,6570,6570,0
|
|
20241002,180800,228118520,6570,6570,6570,6570,0
|
|
20241002,180700,228118520,6570,6570,6570,6570,0
|
|
20241002,180600,228118520,6570,6570,6570,6570,0
|
|
20241002,180500,228118520,6570,6570,6570,6570,0
|
|
20241002,180400,228118520,6570,6570,6570,6570,0
|
|
20241002,180300,228118520,6570,6570,6570,6570,243
|
|
20241002,180200,228118520,6570,6570,6570,6570,0
|
|
20241002,180100,228118520,6570,6570,6570,6570,0
|
|
20241002,180000,228118520,6570,6570,6570,6570,0
|
|
20241002,175900,228118520,6570,6570,6570,6570,0
|
|
20241002,175800,228118520,6570,6570,6570,6570,0
|
|
20241002,175700,228118520,6570,6570,6570,6570,0
|
|
20241002,175600,228118520,6570,6570,6570,6570,0
|
|
20241002,175500,228118520,6570,6570,6570,6570,0
|
|
20241002,175400,228118520,6570,6570,6570,6570,0
|
|
20241002,175300,228118520,6570,6570,6570,6570,0
|
|
20241002,175200,228118520,6570,6570,6570,6570,0
|
|
20241002,175100,228118520,6570,6570,6570,6570,0
|
|
20241002,175000,228118520,6570,6570,6570,6570,0
|
|
20241002,174900,228118520,6570,6570,6570,6570,0
|
|
20241002,174800,228118520,6570,6570,6570,6570,0
|
|
20241002,174700,228118520,6570,6570,6570,6570,0
|
|
20241002,174600,228118520,6570,6570,6570,6570,0
|
|
20241002,174500,228118520,6570,6570,6570,6570,0
|
|
20241002,174400,228118520,6570,6570,6570,6570,0
|
|
20241002,174300,228118520,6570,6570,6570,6570,0
|
|
20241002,174200,228118520,6570,6570,6570,6570,0
|
|
20241002,174100,228118520,6570,6570,6570,6570,0
|
|
20241002,174000,228118520,6570,6570,6570,6570,0
|
|
20241002,173900,228118520,6570,6570,6570,6570,0
|
|
20241002,173800,228118520,6570,6570,6570,6570,0
|
|
20241002,173700,228118520,6570,6570,6570,6570,0
|
|
20241002,173600,228118520,6570,6570,6570,6570,0
|
|
20241002,173500,228118520,6570,6570,6570,6570,0
|
|
20241002,173400,228118520,6570,6570,6570,6570,0
|
|
20241002,173300,228118520,6570,6570,6570,6570,243
|
|
20241002,173200,228118520,6570,6570,6570,6570,0
|
|
20241002,173100,228118520,6570,6570,6570,6570,0
|
|
20241002,173000,228118520,6570,6570,6570,6570,0
|
|
20241002,172900,228118520,6570,6570,6570,6570,0
|
|
20241002,172800,228118520,6570,6570,6570,6570,0
|
|
20241002,172700,228118520,6570,6570,6570,6570,0
|
|
20241002,172600,228118520,6570,6570,6570,6570,0
|
|
20241002,172500,228118520,6570,6570,6570,6570,0
|
|
20241002,172400,228118520,6570,6570,6570,6570,0
|
|
20241002,172300,228118520,6570,6570,6570,6570,0
|
|
20241002,172200,228118520,6570,6570,6570,6570,0
|
|
20241002,172100,228118520,6570,6570,6570,6570,0
|
|
20241002,172000,228118520,6570,6570,6570,6570,0
|
|
20241002,171900,228118520,6570,6570,6570,6570,0
|
|
20241002,171800,228118520,6570,6570,6570,6570,0
|
|
20241002,171700,228118520,6570,6570,6570,6570,0
|
|
20241002,171600,228118520,6570,6570,6570,6570,0
|
|
20241002,171500,228118520,6570,6570,6570,6570,0
|
|
20241002,171400,228118520,6570,6570,6570,6570,0
|
|
20241002,171300,228118520,6570,6570,6570,6570,0
|
|
20241002,171200,228118520,6570,6570,6570,6570,0
|
|
20241002,171100,228118520,6570,6570,6570,6570,0
|
|
20241002,171000,228118520,6570,6570,6570,6570,0
|
|
20241002,170900,228118520,6570,6570,6570,6570,0
|
|
20241002,170800,228118520,6570,6570,6570,6570,0
|
|
20241002,170700,228118520,6570,6570,6570,6570,0
|
|
20241002,170600,228118520,6570,6570,6570,6570,0
|
|
20241002,170500,228118520,6570,6570,6570,6570,0
|
|
20241002,170400,228118520,6570,6570,6570,6570,0
|
|
20241002,170300,228118520,6570,6570,6570,6570,243
|
|
20241002,170200,228118520,6570,6570,6570,6570,0
|
|
20241002,170100,228118520,6570,6570,6570,6570,0
|
|
20241002,170000,228118520,6570,6570,6570,6570,0
|
|
20241002,165900,228118520,6570,6570,6570,6570,0
|
|
20241002,165800,228118520,6570,6570,6570,6570,0
|
|
20241002,165700,228118520,6570,6570,6570,6570,0
|
|
20241002,165600,228118520,6570,6570,6570,6570,0
|
|
20241002,165500,228118520,6570,6570,6570,6570,0
|
|
20241002,165400,228118520,6570,6570,6570,6570,0
|
|
20241002,165300,228118520,6570,6570,6570,6570,0
|
|
20241002,165200,228118520,6570,6570,6570,6570,0
|
|
20241002,165100,228118520,6570,6570,6570,6570,0
|
|
20241002,165000,228118520,6570,6570,6570,6570,0
|
|
20241002,164900,228118520,6570,6570,6570,6570,0
|
|
20241002,164800,228118520,6570,6570,6570,6570,0
|
|
20241002,164700,228118520,6570,6570,6570,6570,0
|
|
20241002,164600,228118520,6570,6570,6570,6570,0
|
|
20241002,164500,228118520,6570,6570,6570,6570,0
|
|
20241002,164400,228118520,6570,6570,6570,6570,0
|
|
20241002,164300,228118520,6570,6570,6570,6570,0
|
|
20241002,164200,228118520,6570,6570,6570,6570,0
|
|
20241002,164100,228118520,6570,6570,6570,6570,0
|
|
20241002,164000,228118520,6570,6570,6570,6570,0
|
|
20241002,163900,228118520,6570,6570,6570,6570,0
|
|
20241002,163800,228118520,6570,6570,6570,6570,0
|
|
20241002,163700,228118520,6570,6570,6570,6570,0
|
|
20241002,163600,228118520,6570,6570,6570,6570,0
|
|
20241002,163500,228118520,6570,6570,6570,6570,0
|
|
20241002,163400,228118520,6570,6570,6570,6570,0
|
|
20241002,163300,228118520,6570,6570,6570,6570,243
|
|
20241002,163200,228118520,6570,6570,6570,6570,0
|
|
20241002,163100,228118520,6570,6570,6570,6570,0
|
|
20241002,163000,228118520,6570,6570,6570,6570,0
|
|
20241002,162900,228118520,6570,6570,6570,6570,0
|
|
20241002,162800,228118520,6570,6570,6570,6570,0
|
|
20241002,162700,228118520,6570,6570,6570,6570,0
|
|
20241002,162600,228118520,6570,6570,6570,6570,0
|
|
20241002,162500,228118520,6570,6570,6570,6570,0
|
|
20241002,162400,228118520,6570,6570,6570,6570,0
|
|
20241002,162300,228118520,6570,6570,6570,6570,0
|
|
20241002,162200,228118520,6570,6570,6570,6570,0
|
|
20241002,162100,228118520,6570,6570,6570,6570,0
|
|
20241002,162000,228118520,6570,6570,6570,6570,0
|
|
20241002,161900,228118520,6570,6570,6570,6570,0
|
|
20241002,161800,228118520,6570,6570,6570,6570,0
|
|
20241002,161700,228118520,6570,6570,6570,6570,0
|
|
20241002,161600,228118520,6570,6570,6570,6570,0
|
|
20241002,161500,228118520,6570,6570,6570,6570,0
|
|
20241002,161400,228118520,6570,6570,6570,6570,0
|
|
20241002,161300,228118520,6570,6570,6570,6570,0
|
|
20241002,161200,228118520,6570,6570,6570,6570,0
|
|
20241002,161100,228118520,6570,6570,6570,6570,0
|
|
20241002,161000,228118520,6570,6570,6570,6570,0
|
|
20241002,160900,228118520,6570,6570,6570,6570,0
|
|
20241002,160800,228118520,6570,6570,6570,6570,0
|
|
20241002,160700,228118520,6570,6570,6570,6570,0
|
|
20241002,160600,228118520,6570,6570,6570,6570,0
|
|
20241002,160500,228118520,6570,6570,6570,6570,0
|
|
20241002,160400,228118520,6570,6570,6570,6570,0
|
|
20241002,160300,228118520,6570,6570,6570,6570,243
|
|
20241002,160200,228118520,6570,6570,6570,6570,0
|
|
20241002,160100,228118520,6570,6570,6570,6570,0
|
|
20241002,160000,228118520,6570,6570,6570,6570,0
|
|
20241002,155900,228118520,6570,6570,6570,6570,0
|
|
20241002,155800,228118520,6570,6570,6570,6570,0
|
|
20241002,155700,228118520,6570,6570,6570,6570,0
|
|
20241002,155600,228118520,6570,6570,6570,6570,0
|
|
20241002,155500,228118520,6570,6570,6570,6570,0
|
|
20241002,155400,228118520,6570,6570,6570,6570,0
|
|
20241002,155300,228118520,6570,6570,6570,6570,0
|
|
20241002,155200,228118520,6570,6570,6570,6570,0
|
|
20241002,155100,228118520,6570,6570,6570,6570,0
|
|
20241002,155000,228118520,6570,6570,6570,6570,0
|
|
20241002,154900,228118520,6570,6570,6570,6570,0
|
|
20241002,154800,228118520,6570,6570,6570,6570,0
|
|
20241002,154700,228118520,6570,6570,6570,6570,0
|
|
20241002,154600,228118520,6570,6570,6570,6570,0
|
|
20241002,154500,228118520,6570,6570,6570,6570,0
|
|
20241002,154400,228118520,6570,6570,6570,6570,0
|
|
20241002,154300,228118520,6570,6570,6570,6570,0
|
|
20241002,154200,228118520,6570,6570,6570,6570,0
|
|
20241002,154100,228118520,6570,6570,6570,6570,0
|
|
20241002,154000,228118520,6570,6570,6570,6570,0
|
|
20241002,153900,228118520,6570,6570,6570,6570,0
|
|
20241002,153800,228118520,6570,6570,6570,6570,0
|
|
20241002,153700,228118520,6570,6570,6570,6570,0
|
|
20241002,153600,228118520,6570,6570,6570,6570,0
|
|
20241002,153500,228118520,6570,6570,6570,6570,0
|
|
20241002,153400,228118520,6570,6570,6570,6570,0
|
|
20241002,153300,228118520,6570,6570,6570,6570,243
|
|
20241002,153200,228118520,6570,6570,6570,6570,0
|
|
20241002,153100,228118520,6570,6570,6570,6570,0
|
|
20241002,153000,228118520,6570,6570,6570,6570,243
|
|
20241002,152900,226522010,6560,6560,6560,6560,0
|
|
20241002,152800,226522010,6560,6560,6560,6560,0
|
|
20241002,152700,226522010,6560,6560,6560,6560,0
|
|
20241002,152600,226522010,6560,6560,6560,6560,0
|
|
20241002,152500,226522010,6560,6560,6560,6560,0
|
|
20241002,152400,226522010,6560,6560,6560,6560,0
|
|
20241002,152300,226522010,6560,6560,6560,6560,0
|
|
20241002,152200,226522010,6560,6560,6560,6560,0
|
|
20241002,152100,226522010,6560,6560,6560,6560,0
|
|
20241002,152000,226522010,6560,6560,6560,6560,0
|
|
20241002,151900,226522010,6560,6550,6560,6550,100
|
|
20241002,151800,225866920,6550,6550,6550,6550,0
|
|
20241002,151700,225866920,6550,6550,6550,6550,16
|
|
20241002,151600,225762120,6530,6530,6530,6530,0
|
|
20241002,151500,225762120,6530,6530,6530,6530,120
|
|
20241002,151400,224978520,6550,6550,6550,6550,2
|
|
20241002,151300,224965420,6530,6530,6530,6530,0
|
|
20241002,151200,224965420,6530,6530,6530,6530,74
|
|
20241002,151100,224482200,6550,6520,6560,6520,980
|
|
20241002,151000,218076800,6530,6530,6530,6530,84
|
|
20241002,150900,217528280,6530,6530,6530,6530,116
|
|
20241002,150800,216770800,6530,6530,6530,6530,0
|
|
20241002,150700,216770800,6530,6530,6530,6520,556
|
|
20241002,150600,213142290,6530,6530,6530,6530,0
|
|
20241002,150500,213142290,6530,6530,6530,6530,0
|
|
20241002,150400,213142290,6530,6530,6530,6530,0
|
|
20241002,150300,213142290,6530,6530,6530,6520,87
|
|
20241002,150200,212574210,6530,6530,6530,6530,0
|
|
20241002,150100,212574210,6530,6530,6530,6530,0
|
|
20241002,150000,212574210,6530,6530,6530,6530,0
|
|
20241002,145900,212574210,6530,6530,6530,6530,0
|
|
20241002,145800,212574210,6530,6530,6530,6530,0
|
|
20241002,145700,212574210,6530,6530,6530,6530,0
|
|
20241002,145600,212574210,6530,6530,6530,6530,0
|
|
20241002,145500,212574210,6530,6530,6530,6530,150
|
|
20241002,145400,211594710,6580,6580,6580,6580,0
|
|
20241002,145300,211594710,6580,6580,6580,6580,0
|
|
20241002,145200,211594710,6580,6580,6580,6580,0
|
|
20241002,145100,211594710,6580,6580,6580,6580,0
|
|
20241002,145000,211594710,6580,6580,6580,6580,0
|
|
20241002,144900,211594710,6580,6580,6580,6580,0
|
|
20241002,144800,211594710,6580,6580,6580,6580,1
|
|
20241002,144700,211588130,6530,6540,6540,6530,1000
|
|
20241002,144600,205057670,6540,6540,6540,6540,0
|
|
20241002,144500,205057670,6540,6540,6540,6540,0
|
|
20241002,144400,205057670,6540,6540,6540,6540,0
|
|
20241002,144300,205057670,6540,6540,6540,6540,0
|
|
20241002,144200,205057670,6540,6540,6540,6540,0
|
|
20241002,144100,205057670,6540,6540,6540,6540,4
|
|
20241002,144000,205031510,6540,6540,6540,6540,0
|
|
20241002,143900,205031510,6540,6540,6540,6540,0
|
|
20241002,143800,205031510,6540,6540,6540,6540,0
|
|
20241002,143700,205031510,6540,6540,6540,6540,0
|
|
20241002,143600,205031510,6540,6540,6540,6540,0
|
|
20241002,143500,205031510,6540,6540,6540,6540,0
|
|
20241002,143400,205031510,6540,6550,6550,6540,66
|
|
20241002,143300,204599250,6550,6550,6550,6550,0
|
|
20241002,143200,204599250,6550,6550,6550,6550,0
|
|
20241002,143100,204599250,6550,6550,6550,6550,45
|
|
20241002,143000,204304500,6600,6600,6600,6600,0
|
|
20241002,142900,204304500,6600,6600,6600,6600,0
|
|
20241002,142800,204304500,6600,6600,6600,6600,0
|
|
20241002,142700,204304500,6600,6600,6600,6600,0
|
|
20241002,142600,204304500,6600,6600,6600,6600,0
|
|
20241002,142500,204304500,6600,6600,6600,6600,0
|
|
20241002,142400,204304500,6600,6600,6600,6600,0
|
|
20241002,142300,204304500,6600,6600,6600,6600,1000
|
|
20241002,142200,197704500,6600,6600,6600,6600,0
|
|
20241002,142100,197704500,6600,6600,6600,6600,0
|
|
20241002,142000,197704500,6600,6600,6600,6600,0
|
|
20241002,141900,197704500,6600,6600,6600,6600,0
|
|
20241002,141800,197704500,6600,6600,6600,6600,50
|
|
20241002,141700,197374500,6600,6600,6600,6600,0
|
|
20241002,141600,197374500,6600,6580,6600,6580,2000
|
|
20241002,141500,184178040,6580,6580,6580,6580,0
|
|
20241002,141400,184178040,6580,6580,6580,6580,0
|
|
20241002,141300,184178040,6580,6560,6580,6560,337
|
|
20241002,141200,181966810,6550,6550,6550,6550,158
|
|
20241002,141100,180931910,6530,6530,6530,6530,0
|
|
20241002,141000,180931910,6530,6530,6530,6530,0
|
|
20241002,140900,180931910,6530,6530,6530,6530,0
|
|
20241002,140800,180931910,6530,6530,6530,6530,0
|
|
20241002,140700,180931910,6530,6530,6530,6530,0
|
|
20241002,140600,180931910,6530,6540,6540,6530,500
|
|
20241002,140500,177665080,6530,6560,6560,6530,1300
|
|
20241002,140400,169162360,6560,6560,6560,6560,0
|
|
20241002,140300,169162360,6560,6560,6560,6560,0
|
|
20241002,140200,169162360,6560,6560,6560,6560,460
|
|
20241002,140100,166144760,6570,6570,6570,6570,0
|
|
20241002,140000,166144760,6570,6570,6570,6570,200
|
|
20241002,135900,164830760,6620,6620,6620,6620,0
|
|
20241002,135800,164830760,6620,6620,6620,6620,0
|
|
20241002,135700,164830760,6620,6620,6620,6620,0
|
|
20241002,135600,164830760,6620,6620,6620,6620,0
|
|
20241002,135500,164830760,6620,6620,6620,6620,0
|
|
20241002,135400,164830760,6620,6620,6620,6620,0
|
|
20241002,135300,164830760,6620,6620,6620,6620,0
|
|
20241002,135200,164830760,6620,6620,6620,6620,0
|
|
20241002,135100,164830760,6620,6620,6620,6620,0
|
|
20241002,135000,164830760,6620,6620,6620,6620,0
|
|
20241002,134900,164830760,6620,6620,6620,6620,0
|
|
20241002,134800,164830760,6620,6620,6620,6620,0
|
|
20241002,134700,164830760,6620,6620,6620,6620,1
|
|
20241002,134600,164824140,6580,6580,6580,6580,0
|
|
20241002,134500,164824140,6580,6580,6580,6580,0
|
|
20241002,134400,164824140,6580,6580,6580,6580,0
|
|
20241002,134300,164824140,6580,6580,6580,6580,140
|
|
20241002,134200,163902940,6580,6580,6580,6580,0
|
|
20241002,134100,163902940,6580,6580,6580,6580,0
|
|
20241002,134000,163902940,6580,6580,6580,6580,0
|
|
20241002,133900,163902940,6580,6580,6580,6580,0
|
|
20241002,133800,163902940,6580,6580,6580,6580,1
|
|
20241002,133700,163896360,6590,6590,6590,6590,0
|
|
20241002,133600,163896360,6590,6590,6590,6590,0
|
|
20241002,133500,163896360,6590,6590,6590,6590,376
|
|
20241002,133400,161418520,6620,6620,6620,6620,0
|
|
20241002,133300,161418520,6620,6620,6620,6620,0
|
|
20241002,133200,161418520,6620,6620,6620,6620,0
|
|
20241002,133100,161418520,6620,6620,6620,6620,0
|
|
20241002,133000,161418520,6620,6620,6620,6620,0
|
|
20241002,132900,161418520,6620,6620,6620,6620,0
|
|
20241002,132800,161418520,6620,6620,6620,6620,0
|
|
20241002,132700,161418520,6620,6620,6620,6620,0
|
|
20241002,132600,161418520,6620,6620,6620,6620,0
|
|
20241002,132500,161418520,6620,6620,6620,6620,0
|
|
20241002,132400,161418520,6620,6620,6620,6620,0
|
|
20241002,132300,161418520,6620,6620,6620,6620,0
|
|
20241002,132200,161418520,6620,6620,6620,6620,1
|
|
20241002,132100,161411900,6620,6620,6620,6620,0
|
|
20241002,132000,161411900,6620,6620,6620,6620,0
|
|
20241002,131900,161411900,6620,6620,6620,6620,0
|
|
20241002,131800,161411900,6620,6620,6620,6620,0
|
|
20241002,131700,161411900,6620,6620,6620,6620,0
|
|
20241002,131600,161411900,6620,6620,6620,6620,0
|
|
20241002,131500,161411900,6620,6620,6620,6620,0
|
|
20241002,131400,161411900,6620,6620,6620,6620,0
|
|
20241002,131300,161411900,6620,6620,6620,6620,0
|
|
20241002,131200,161411900,6620,6620,6620,6620,0
|
|
20241002,131100,161411900,6620,6620,6620,6620,0
|
|
20241002,131000,161411900,6620,6620,6620,6620,0
|
|
20241002,130900,161411900,6620,6620,6620,6620,0
|
|
20241002,130800,161411900,6620,6620,6620,6620,0
|
|
20241002,130700,161411900,6620,6620,6620,6620,0
|
|
20241002,130600,161411900,6620,6620,6620,6620,0
|
|
20241002,130500,161411900,6620,6620,6620,6620,0
|
|
20241002,130400,161411900,6620,6620,6620,6620,0
|
|
20241002,130300,161411900,6620,6620,6620,6620,0
|
|
20241002,130200,161411900,6620,6620,6620,6620,0
|
|
20241002,130100,161411900,6620,6620,6620,6620,0
|
|
20241002,130000,161411900,6620,6620,6620,6620,1
|
|
20241002,125900,161405280,6590,6590,6590,6590,250
|
|
20241002,125800,159757780,6620,6620,6620,6620,2
|
|
20241002,125700,159744540,6620,6620,6620,6620,0
|
|
20241002,125600,159744540,6620,6620,6620,6620,0
|
|
20241002,125500,159744540,6620,6600,6620,6600,1001
|
|
20241002,125400,153137920,6620,6620,6620,6620,0
|
|
20241002,125300,153137920,6620,6620,6620,6620,0
|
|
20241002,125200,153137920,6620,6620,6620,6620,0
|
|
20241002,125100,153137920,6620,6620,6620,6620,0
|
|
20241002,125000,153137920,6620,6620,6620,6620,0
|
|
20241002,124900,153137920,6620,6620,6620,6620,0
|
|
20241002,124800,153137920,6620,6620,6620,6620,0
|
|
20241002,124700,153137920,6620,6620,6620,6620,1145
|
|
20241002,124600,145558020,6590,6590,6590,6590,0
|
|
20241002,124500,145558020,6590,6590,6590,6590,0
|
|
20241002,124400,145558020,6590,6590,6590,6590,0
|
|
20241002,124300,145558020,6590,6590,6590,6590,0
|
|
20241002,124200,145558020,6590,6590,6590,6590,0
|
|
20241002,124100,145558020,6590,6590,6590,6590,0
|
|
20241002,124000,145558020,6590,6590,6590,6590,0
|
|
20241002,123900,145558020,6590,6590,6590,6590,0
|
|
20241002,123800,145558020,6590,6590,6590,6590,0
|
|
20241002,123700,145558020,6590,6590,6590,6590,0
|
|
20241002,123600,145558020,6590,6590,6590,6590,0
|
|
20241002,123500,145558020,6590,6590,6590,6590,1657
|
|
20241002,123400,134638390,6590,6590,6590,6590,11
|
|
20241002,123300,134565900,6610,6610,6610,6610,0
|
|
20241002,123200,134565900,6610,6620,6620,6610,102
|
|
20241002,123100,133891670,6610,6610,6610,6610,0
|
|
20241002,123000,133891670,6610,6610,6610,6610,0
|
|
20241002,122900,133891670,6610,6610,6610,6610,1
|
|
20241002,122800,133885060,6600,6600,6600,6600,0
|
|
20241002,122700,133885060,6600,6600,6600,6600,0
|
|
20241002,122600,133885060,6600,6600,6600,6600,0
|
|
20241002,122500,133885060,6600,6600,6600,6600,0
|
|
20241002,122400,133885060,6600,6600,6600,6600,0
|
|
20241002,122300,133885060,6600,6600,6600,6600,0
|
|
20241002,122200,133885060,6600,6600,6600,6600,0
|
|
20241002,122100,133885060,6600,6600,6600,6600,0
|
|
20241002,122000,133885060,6600,6600,6600,6600,0
|
|
20241002,121900,133885060,6600,6600,6600,6600,3
|
|
20241002,121800,133865260,6600,6600,6600,6600,36
|
|
20241002,121700,133627660,6600,6600,6600,6600,0
|
|
20241002,121600,133627660,6600,6600,6600,6600,0
|
|
20241002,121500,133627660,6600,6600,6600,6600,0
|
|
20241002,121400,133627660,6600,6600,6600,6600,729
|
|
20241002,121300,128816260,6600,6600,6600,6600,0
|
|
20241002,121200,128816260,6600,6600,6600,6600,0
|
|
20241002,121100,128816260,6600,6600,6600,6600,0
|
|
20241002,121000,128816260,6600,6600,6600,6600,0
|
|
20241002,120900,128816260,6600,6600,6600,6600,200
|
|
20241002,120800,127496260,6600,6600,6600,6600,0
|
|
20241002,120700,127496260,6600,6600,6600,6600,0
|
|
20241002,120600,127496260,6600,6600,6600,6600,0
|
|
20241002,120500,127496260,6600,6600,6600,6600,0
|
|
20241002,120400,127496260,6600,6600,6600,6600,0
|
|
20241002,120300,127496260,6600,6600,6600,6600,0
|
|
20241002,120200,127496260,6600,6600,6600,6600,0
|
|
20241002,120100,127496260,6600,6600,6600,6600,0
|
|
20241002,120000,127496260,6600,6600,6600,6600,0
|
|
20241002,115900,127496260,6600,6600,6600,6600,0
|
|
20241002,115800,127496260,6600,6600,6600,6600,0
|
|
20241002,115700,127496260,6600,6600,6600,6600,0
|
|
20241002,115600,127496260,6600,6600,6600,6600,1
|
|
20241002,115500,127489660,6590,6590,6590,6590,0
|
|
20241002,115400,127489660,6590,6590,6590,6590,0
|
|
20241002,115300,127489660,6590,6590,6590,6590,0
|
|
20241002,115200,127489660,6590,6590,6590,6590,1196
|
|
20241002,115100,119608020,6590,6590,6590,6590,0
|
|
20241002,115000,119608020,6590,6590,6590,6590,1
|
|
20241002,114900,119601430,6580,6580,6580,6580,0
|
|
20241002,114800,119601430,6580,6580,6580,6580,10
|
|
20241002,114700,119535630,6580,6580,6580,6580,0
|
|
20241002,114600,119535630,6580,6580,6580,6580,0
|
|
20241002,114500,119535630,6580,6580,6580,6580,0
|
|
20241002,114400,119535630,6580,6580,6580,6580,0
|
|
20241002,114300,119535630,6580,6580,6580,6580,0
|
|
20241002,114200,119535630,6580,6580,6580,6580,0
|
|
20241002,114100,119535630,6580,6580,6580,6580,0
|
|
20241002,114000,119535630,6580,6590,6590,6580,11
|
|
20241002,113900,119463240,6540,6540,6540,6540,0
|
|
20241002,113800,119463240,6540,6540,6540,6540,0
|
|
20241002,113700,119463240,6540,6540,6540,6540,0
|
|
20241002,113600,119463240,6540,6540,6540,6540,0
|
|
20241002,113500,119463240,6540,6540,6540,6540,0
|
|
20241002,113400,119463240,6540,6540,6540,6540,0
|
|
20241002,113300,119463240,6540,6580,6580,6540,6128
|
|
20241002,113200,79332000,6650,6650,6650,6650,0
|
|
20241002,113100,79332000,6650,6650,6650,6650,0
|
|
20241002,113000,79332000,6650,6650,6650,6650,0
|
|
20241002,112900,79332000,6650,6650,6650,6650,0
|
|
20241002,112800,79332000,6650,6650,6650,6650,1
|
|
20241002,112700,79325350,6600,6580,6600,6580,1589
|
|
20241002,112600,68856590,6580,6580,6580,6580,0
|
|
20241002,112500,68856590,6580,6580,6580,6580,0
|
|
20241002,112400,68856590,6580,6580,6580,6580,719
|
|
20241002,112300,64125570,6580,6580,6580,6580,60
|
|
20241002,112200,63730770,6560,6560,6560,6560,0
|
|
20241002,112100,63730770,6560,6560,6560,6560,0
|
|
20241002,112000,63730770,6560,6580,6580,6560,156
|
|
20241002,111900,62707390,6560,6560,6560,6560,0
|
|
20241002,111800,62707390,6560,6560,6560,6560,3
|
|
20241002,111700,62687710,6560,6560,6560,6560,0
|
|
20241002,111600,62687710,6560,6560,6560,6560,0
|
|
20241002,111500,62687710,6560,6560,6560,6560,0
|
|
20241002,111400,62687710,6560,6560,6560,6560,0
|
|
20241002,111300,62687710,6560,6560,6560,6560,0
|
|
20241002,111200,62687710,6560,6560,6560,6560,0
|
|
20241002,111100,62687710,6560,6540,6560,6540,300
|
|
20241002,111000,60723710,6540,6540,6540,6540,0
|
|
20241002,110900,60723710,6540,6540,6540,6540,0
|
|
20241002,110800,60723710,6540,6540,6540,6540,0
|
|
20241002,110700,60723710,6540,6540,6540,6540,0
|
|
20241002,110600,60723710,6540,6540,6540,6540,0
|
|
20241002,110500,60723710,6540,6540,6540,6540,0
|
|
20241002,110400,60723710,6540,6540,6540,6540,0
|
|
20241002,110300,60723710,6540,6540,6540,6540,511
|
|
20241002,110200,57381770,6550,6550,6550,6550,0
|
|
20241002,110100,57381770,6550,6550,6550,6550,0
|
|
20241002,110000,57381770,6550,6550,6550,6550,0
|
|
20241002,105900,57381770,6550,6550,6550,6550,0
|
|
20241002,105800,57381770,6550,6550,6550,6550,0
|
|
20241002,105700,57381770,6550,6550,6550,6550,1
|
|
20241002,105600,57375220,6550,6550,6550,6550,0
|
|
20241002,105500,57375220,6550,6550,6550,6550,0
|
|
20241002,105400,57375220,6550,6550,6550,6550,0
|
|
20241002,105300,57375220,6550,6550,6550,6550,0
|
|
20241002,105200,57375220,6550,6550,6550,6550,18
|
|
20241002,105100,57257320,6560,6560,6560,6560,0
|
|
20241002,105000,57257320,6560,6560,6560,6560,0
|
|
20241002,104900,57257320,6560,6560,6560,6560,0
|
|
20241002,104800,57257320,6560,6560,6560,6560,0
|
|
20241002,104700,57257320,6560,6560,6560,6560,0
|
|
20241002,104600,57257320,6560,6560,6560,6560,0
|
|
20241002,104500,57257320,6560,6560,6560,6560,0
|
|
20241002,104400,57257320,6560,6560,6560,6560,0
|
|
20241002,104300,57257320,6560,6560,6560,6560,0
|
|
20241002,104200,57257320,6560,6560,6560,6560,0
|
|
20241002,104100,57257320,6560,6560,6560,6560,0
|
|
20241002,104000,57257320,6560,6560,6560,6560,32
|
|
20241002,103900,57047400,6550,6550,6550,6550,0
|
|
20241002,103800,57047400,6550,6550,6550,6550,0
|
|
20241002,103700,57047400,6550,6550,6550,6550,0
|
|
20241002,103600,57047400,6550,6550,6550,6550,10
|
|
20241002,103500,56981900,6570,6570,6570,6570,0
|
|
20241002,103400,56981900,6570,6570,6570,6570,0
|
|
20241002,103300,56981900,6570,6570,6570,6570,151
|
|
20241002,103200,55989830,6580,6580,6580,6580,0
|
|
20241002,103100,55989830,6580,6580,6580,6580,0
|
|
20241002,103000,55989830,6580,6580,6580,6580,0
|
|
20241002,102900,55989830,6580,6580,6580,6580,0
|
|
20241002,102800,55989830,6580,6580,6580,6580,0
|
|
20241002,102700,55989830,6580,6580,6580,6580,0
|
|
20241002,102600,55989830,6580,6580,6580,6580,1
|
|
20241002,102500,55983250,6560,6550,6560,6550,24
|
|
20241002,102400,55825860,6510,6510,6510,6510,0
|
|
20241002,102300,55825860,6510,6510,6510,6510,0
|
|
20241002,102200,55825860,6510,6510,6510,6510,0
|
|
20241002,102100,55825860,6510,6510,6510,6510,476
|
|
20241002,102000,52727100,6510,6510,6510,6510,0
|
|
20241002,101900,52727100,6510,6500,6510,6500,5
|
|
20241002,101800,52694580,6490,6490,6490,6490,0
|
|
20241002,101700,52694580,6490,6490,6490,6490,2
|
|
20241002,101600,52681600,6480,6480,6480,6480,173
|
|
20241002,101500,51560560,6480,6480,6480,6480,4
|
|
20241002,101400,51534640,6470,6470,6470,6470,200
|
|
20241002,101300,50240640,6480,6470,6480,6470,437
|
|
20241002,101200,47412130,6470,6470,6470,6470,1
|
|
20241002,101100,47405660,6470,6470,6470,6470,0
|
|
20241002,101000,47405660,6470,6470,6470,6470,11
|
|
20241002,100900,47334490,6470,6470,6470,6470,1
|
|
20241002,100800,47328020,6470,6470,6470,6470,0
|
|
20241002,100700,47328020,6470,6470,6470,6470,0
|
|
20241002,100600,47328020,6470,6470,6470,6470,169
|
|
20241002,100500,46234590,6470,6470,6470,6470,1
|
|
20241002,100400,46228120,6450,6450,6450,6450,0
|
|
20241002,100300,46228120,6450,6450,6450,6450,0
|
|
20241002,100200,46228120,6450,6450,6450,6450,0
|
|
20241002,100100,46228120,6450,6450,6450,6450,0
|
|
20241002,100000,46228120,6450,6450,6450,6450,1
|
|
20241002,095900,46221670,6470,6470,6470,6470,0
|
|
20241002,095800,46221670,6470,6470,6470,6470,0
|
|
20241002,095700,46221670,6470,6470,6470,6470,0
|
|
20241002,095600,46221670,6470,6470,6470,6470,0
|
|
20241002,095500,46221670,6470,6470,6470,6470,0
|
|
20241002,095400,46221670,6470,6470,6470,6470,0
|
|
20241002,095300,46221670,6470,6470,6470,6470,0
|
|
20241002,095200,46221670,6470,6470,6470,6470,1
|
|
20241002,095100,46215200,6470,6470,6470,6470,0
|
|
20241002,095000,46215200,6470,6470,6470,6470,0
|
|
20241002,094900,46215200,6470,6470,6470,6470,0
|
|
20241002,094800,46215200,6470,6470,6470,6470,0
|
|
20241002,094700,46215200,6470,6470,6470,6470,0
|
|
20241002,094600,46215200,6470,6470,6470,6470,4
|
|
20241002,094500,46189320,6450,6450,6450,6450,0
|
|
20241002,094400,46189320,6450,6450,6450,6450,0
|
|
20241002,094300,46189320,6450,6450,6450,6450,736
|
|
20241002,094200,41442120,6440,6440,6440,6440,0
|
|
20241002,094100,41442120,6440,6440,6440,6440,2
|
|
20241002,094000,41429240,6470,6470,6470,6470,0
|
|
20241002,093900,41429240,6470,6470,6470,6470,20
|
|
20241002,093800,41299840,6480,6480,6480,6480,0
|
|
20241002,093700,41299840,6480,6480,6480,6480,0
|
|
20241002,093600,41299840,6480,6480,6480,6480,0
|
|
20241002,093500,41299840,6480,6480,6480,6480,0
|
|
20241002,093400,41299840,6480,6480,6480,6480,0
|
|
20241002,093300,41299840,6480,6480,6480,6480,0
|
|
20241002,093200,41299840,6480,6480,6480,6480,0
|
|
20241002,093100,41299840,6480,6440,6480,6440,402
|
|
20241002,093000,38710880,6440,6440,6440,6440,46
|
|
20241002,092900,38414640,6450,6450,6450,6450,38
|
|
20241002,092800,38169540,6460,6460,6460,6460,0
|
|
20241002,092700,38169540,6460,6460,6460,6460,0
|
|
20241002,092600,38169540,6460,6460,6460,6460,0
|
|
20241002,092500,38169540,6460,6460,6460,6460,50
|
|
20241002,092400,37846540,6480,6480,6480,6480,0
|
|
20241002,092300,37846540,6480,6480,6480,6480,0
|
|
20241002,092200,37846540,6480,6480,6480,6480,0
|
|
20241002,092100,37846540,6480,6480,6480,6480,0
|
|
20241002,092000,37846540,6480,6480,6480,6480,3
|
|
20241002,091900,37827100,6440,6440,6440,6440,0
|
|
20241002,091800,37827100,6440,6440,6440,6440,0
|
|
20241002,091700,37827100,6440,6440,6440,6440,0
|
|
20241002,091600,37827100,6440,6440,6440,6440,0
|
|
20241002,091500,37827100,6440,6440,6440,6440,0
|
|
20241002,091400,37827100,6440,6470,6470,6440,646
|
|
20241002,091300,33658380,6470,6470,6470,6470,0
|
|
20241002,091200,33658380,6470,6470,6470,6470,0
|
|
20241002,091100,33658380,6470,6470,6470,6470,1
|
|
20241002,091000,33651910,6470,6470,6470,6470,5
|
|
20241002,090900,33619560,6440,6450,6450,6440,768
|
|
20241002,090800,28672570,6480,6440,6480,6440,520
|
|
20241002,090700,25322970,6460,6470,6470,6460,283
|
|
20241002,090600,23494630,6480,6480,6480,6480,0
|
|
20241002,090500,23494630,6480,6530,6530,6470,278
|
|
20241002,090400,21693820,6480,6490,6490,6480,300
|
|
20241002,090300,19749660,6550,6550,6550,6550,0
|
|
20241002,090200,19749660,6550,6510,6550,6480,2805
|
|
20241002,090100,1541080,6520,6520,6520,6520,30
|
|
20241002,090000,1345480,6530,6560,6560,6530,206
|