621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,191800,1356052540,14400,14400,14400,14400,1550
|
|
20241002,191700,1356052540,14400,14400,14400,14400,0
|
|
20241002,191600,1356052540,14400,14400,14400,14400,0
|
|
20241002,191500,1356052540,14400,14400,14400,14400,0
|
|
20241002,191400,1356052540,14400,14400,14400,14400,0
|
|
20241002,191300,1356052540,14400,14400,14400,14400,0
|
|
20241002,191200,1356052540,14400,14400,14400,14400,0
|
|
20241002,191100,1356052540,14400,14400,14400,14400,0
|
|
20241002,191000,1356052540,14400,14400,14400,14400,0
|
|
20241002,190900,1356052540,14400,14400,14400,14400,0
|
|
20241002,190800,1356052540,14400,14400,14400,14400,0
|
|
20241002,190700,1356052540,14400,14400,14400,14400,0
|
|
20241002,190600,1356052540,14400,14400,14400,14400,0
|
|
20241002,190500,1356052540,14400,14400,14400,14400,0
|
|
20241002,190400,1356052540,14400,14400,14400,14400,0
|
|
20241002,190300,1356052540,14400,14400,14400,14400,0
|
|
20241002,190200,1356052540,14400,14400,14400,14400,0
|
|
20241002,190100,1356052540,14400,14400,14400,14400,0
|
|
20241002,190000,1356052540,14400,14400,14400,14400,0
|
|
20241002,185900,1356052540,14400,14400,14400,14400,0
|
|
20241002,185800,1356052540,14400,14400,14400,14400,0
|
|
20241002,185700,1356052540,14400,14400,14400,14400,0
|
|
20241002,185600,1356052540,14400,14400,14400,14400,0
|
|
20241002,185500,1356052540,14400,14400,14400,14400,0
|
|
20241002,185400,1356052540,14400,14400,14400,14400,0
|
|
20241002,185300,1356052540,14400,14400,14400,14400,0
|
|
20241002,185200,1356052540,14400,14400,14400,14400,0
|
|
20241002,185100,1356052540,14400,14400,14400,14400,0
|
|
20241002,185000,1356052540,14400,14400,14400,14400,0
|
|
20241002,184900,1356052540,14400,14400,14400,14400,0
|
|
20241002,184800,1356052540,14400,14400,14400,14400,1550
|
|
20241002,184700,1356052540,14400,14400,14400,14400,0
|
|
20241002,184600,1356052540,14400,14400,14400,14400,0
|
|
20241002,184500,1356052540,14400,14400,14400,14400,0
|
|
20241002,184400,1356052540,14400,14400,14400,14400,0
|
|
20241002,184300,1356052540,14400,14400,14400,14400,0
|
|
20241002,184200,1356052540,14400,14400,14400,14400,0
|
|
20241002,184100,1356052540,14400,14400,14400,14400,0
|
|
20241002,184000,1356052540,14400,14400,14400,14400,0
|
|
20241002,183900,1356052540,14400,14400,14400,14400,0
|
|
20241002,183800,1356052540,14400,14400,14400,14400,0
|
|
20241002,183700,1356052540,14400,14400,14400,14400,0
|
|
20241002,183600,1356052540,14400,14400,14400,14400,0
|
|
20241002,183500,1356052540,14400,14400,14400,14400,0
|
|
20241002,183400,1356052540,14400,14400,14400,14400,0
|
|
20241002,183300,1356052540,14400,14400,14400,14400,0
|
|
20241002,183200,1356052540,14400,14400,14400,14400,0
|
|
20241002,183100,1356052540,14400,14400,14400,14400,0
|
|
20241002,183000,1356052540,14400,14400,14400,14400,0
|
|
20241002,182900,1356052540,14400,14400,14400,14400,0
|
|
20241002,182800,1356052540,14400,14400,14400,14400,0
|
|
20241002,182700,1356052540,14400,14400,14400,14400,0
|
|
20241002,182600,1356052540,14400,14400,14400,14400,0
|
|
20241002,182500,1356052540,14400,14400,14400,14400,0
|
|
20241002,182400,1356052540,14400,14400,14400,14400,0
|
|
20241002,182300,1356052540,14400,14400,14400,14400,0
|
|
20241002,182200,1356052540,14400,14400,14400,14400,0
|
|
20241002,182100,1356052540,14400,14400,14400,14400,0
|
|
20241002,182000,1356052540,14400,14400,14400,14400,0
|
|
20241002,181900,1356052540,14400,14400,14400,14400,0
|
|
20241002,181800,1356052540,14400,14400,14400,14400,1550
|
|
20241002,181700,1356052540,14400,14400,14400,14400,0
|
|
20241002,181600,1356052540,14400,14400,14400,14400,0
|
|
20241002,181500,1356052540,14400,14400,14400,14400,0
|
|
20241002,181400,1356052540,14400,14400,14400,14400,0
|
|
20241002,181300,1356052540,14400,14400,14400,14400,0
|
|
20241002,181200,1356052540,14400,14400,14400,14400,0
|
|
20241002,181100,1356052540,14400,14400,14400,14400,0
|
|
20241002,181000,1356052540,14400,14400,14400,14400,0
|
|
20241002,180900,1356052540,14400,14400,14400,14400,0
|
|
20241002,180800,1356052540,14400,14400,14400,14400,0
|
|
20241002,180700,1356052540,14400,14400,14400,14400,0
|
|
20241002,180600,1356052540,14400,14400,14400,14400,0
|
|
20241002,180500,1356052540,14400,14400,14400,14400,0
|
|
20241002,180400,1356052540,14400,14400,14400,14400,0
|
|
20241002,180300,1356052540,14400,14400,14400,14400,0
|
|
20241002,180200,1356052540,14400,14400,14400,14400,0
|
|
20241002,180100,1356052540,14400,14400,14400,14400,0
|
|
20241002,180000,1356052540,14400,14400,14400,14400,0
|
|
20241002,175900,1356052540,14400,14400,14400,14400,0
|
|
20241002,175800,1356052540,14400,14400,14400,14400,0
|
|
20241002,175700,1356052540,14400,14400,14400,14400,0
|
|
20241002,175600,1356052540,14400,14400,14400,14400,0
|
|
20241002,175500,1356052540,14400,14400,14400,14400,0
|
|
20241002,175400,1356052540,14400,14400,14400,14400,0
|
|
20241002,175300,1356052540,14400,14400,14400,14400,0
|
|
20241002,175200,1356052540,14400,14400,14400,14400,0
|
|
20241002,175100,1356052540,14400,14400,14400,14400,0
|
|
20241002,175000,1356052540,14400,14400,14400,14400,0
|
|
20241002,174900,1356052540,14400,14400,14400,14400,0
|
|
20241002,174800,1356052540,14400,14400,14400,14400,1550
|
|
20241002,174700,1356052540,14400,14400,14400,14400,0
|
|
20241002,174600,1356052540,14400,14400,14400,14400,0
|
|
20241002,174500,1356052540,14400,14400,14400,14400,0
|
|
20241002,174400,1356052540,14400,14400,14400,14400,0
|
|
20241002,174300,1356052540,14400,14400,14400,14400,0
|
|
20241002,174200,1356052540,14400,14400,14400,14400,0
|
|
20241002,174100,1356052540,14400,14400,14400,14400,0
|
|
20241002,174000,1356052540,14400,14400,14400,14400,0
|
|
20241002,173900,1356052540,14400,14400,14400,14400,0
|
|
20241002,173800,1356052540,14400,14400,14400,14400,0
|
|
20241002,173700,1356052540,14400,14400,14400,14400,0
|
|
20241002,173600,1356052540,14400,14400,14400,14400,0
|
|
20241002,173500,1356052540,14400,14400,14400,14400,0
|
|
20241002,173400,1356052540,14400,14400,14400,14400,0
|
|
20241002,173300,1356052540,14400,14400,14400,14400,0
|
|
20241002,173200,1356052540,14400,14400,14400,14400,0
|
|
20241002,173100,1356052540,14400,14400,14400,14400,0
|
|
20241002,173000,1356052540,14400,14400,14400,14400,0
|
|
20241002,172900,1356052540,14400,14400,14400,14400,0
|
|
20241002,172800,1356052540,14400,14400,14400,14400,0
|
|
20241002,172700,1356052540,14400,14400,14400,14400,0
|
|
20241002,172600,1356052540,14400,14400,14400,14400,0
|
|
20241002,172500,1356052540,14400,14400,14400,14400,0
|
|
20241002,172400,1356052540,14400,14400,14400,14400,0
|
|
20241002,172300,1356052540,14400,14400,14400,14400,0
|
|
20241002,172200,1356052540,14400,14400,14400,14400,0
|
|
20241002,172100,1356052540,14400,14400,14400,14400,0
|
|
20241002,172000,1356052540,14400,14400,14400,14400,0
|
|
20241002,171900,1356052540,14400,14400,14400,14400,0
|
|
20241002,171800,1356052540,14400,14400,14400,14400,1550
|
|
20241002,171700,1356052540,14400,14400,14400,14400,0
|
|
20241002,171600,1356052540,14400,14400,14400,14400,0
|
|
20241002,171500,1356052540,14400,14400,14400,14400,0
|
|
20241002,171400,1356052540,14400,14400,14400,14400,0
|
|
20241002,171300,1356052540,14400,14400,14400,14400,0
|
|
20241002,171200,1356052540,14400,14400,14400,14400,0
|
|
20241002,171100,1356052540,14400,14400,14400,14400,0
|
|
20241002,171000,1356052540,14400,14400,14400,14400,0
|
|
20241002,170900,1356052540,14400,14400,14400,14400,0
|
|
20241002,170800,1356052540,14400,14400,14400,14400,0
|
|
20241002,170700,1356052540,14400,14400,14400,14400,0
|
|
20241002,170600,1356052540,14400,14400,14400,14400,0
|
|
20241002,170500,1356052540,14400,14400,14400,14400,0
|
|
20241002,170400,1356052540,14400,14400,14400,14400,0
|
|
20241002,170300,1356052540,14400,14400,14400,14400,0
|
|
20241002,170200,1356052540,14400,14400,14400,14400,0
|
|
20241002,170100,1356052540,14400,14400,14400,14400,0
|
|
20241002,170000,1356052540,14400,14400,14400,14400,0
|
|
20241002,165900,1356052540,14400,14400,14400,14400,0
|
|
20241002,165800,1356052540,14400,14400,14400,14400,0
|
|
20241002,165700,1356052540,14400,14400,14400,14400,0
|
|
20241002,165600,1356052540,14400,14400,14400,14400,0
|
|
20241002,165500,1356052540,14400,14400,14400,14400,0
|
|
20241002,165400,1356052540,14400,14400,14400,14400,0
|
|
20241002,165300,1356052540,14400,14400,14400,14400,0
|
|
20241002,165200,1356052540,14400,14400,14400,14400,0
|
|
20241002,165100,1356052540,14400,14400,14400,14400,0
|
|
20241002,165000,1356052540,14400,14400,14400,14400,0
|
|
20241002,164900,1356052540,14400,14400,14400,14400,0
|
|
20241002,164800,1356052540,14400,14400,14400,14400,1550
|
|
20241002,164700,1356052540,14400,14400,14400,14400,0
|
|
20241002,164600,1356052540,14400,14400,14400,14400,0
|
|
20241002,164500,1356052540,14400,14400,14400,14400,0
|
|
20241002,164400,1356052540,14400,14400,14400,14400,0
|
|
20241002,164300,1356052540,14400,14400,14400,14400,0
|
|
20241002,164200,1356052540,14400,14400,14400,14400,0
|
|
20241002,164100,1356052540,14400,14400,14400,14400,0
|
|
20241002,164000,1356052540,14400,14400,14400,14400,0
|
|
20241002,163900,1356052540,14400,14400,14400,14400,0
|
|
20241002,163800,1356052540,14400,14400,14400,14400,0
|
|
20241002,163700,1356052540,14400,14400,14400,14400,0
|
|
20241002,163600,1356052540,14400,14400,14400,14400,0
|
|
20241002,163500,1356052540,14400,14400,14400,14400,0
|
|
20241002,163400,1356052540,14400,14400,14400,14400,0
|
|
20241002,163300,1356052540,14400,14400,14400,14400,0
|
|
20241002,163200,1356052540,14400,14400,14400,14400,0
|
|
20241002,163100,1356052540,14400,14400,14400,14400,0
|
|
20241002,163000,1356052540,14400,14400,14400,14400,0
|
|
20241002,162900,1356052540,14400,14400,14400,14400,0
|
|
20241002,162800,1356052540,14400,14400,14400,14400,0
|
|
20241002,162700,1356052540,14400,14400,14400,14400,0
|
|
20241002,162600,1356052540,14400,14400,14400,14400,0
|
|
20241002,162500,1356052540,14400,14400,14400,14400,0
|
|
20241002,162400,1356052540,14400,14400,14400,14400,0
|
|
20241002,162300,1356052540,14400,14400,14400,14400,0
|
|
20241002,162200,1356052540,14400,14400,14400,14400,0
|
|
20241002,162100,1356052540,14400,14400,14400,14400,0
|
|
20241002,162000,1356052540,14400,14400,14400,14400,0
|
|
20241002,161900,1356052540,14400,14400,14400,14400,0
|
|
20241002,161800,1356052540,14400,14400,14400,14400,1550
|
|
20241002,161700,1356052540,14400,14400,14400,14400,0
|
|
20241002,161600,1356052540,14400,14400,14400,14400,0
|
|
20241002,161500,1356052540,14400,14400,14400,14400,0
|
|
20241002,161400,1356052540,14400,14400,14400,14400,0
|
|
20241002,161300,1356052540,14400,14400,14400,14400,0
|
|
20241002,161200,1356052540,14400,14400,14400,14400,0
|
|
20241002,161100,1356052540,14400,14400,14400,14400,0
|
|
20241002,161000,1356052540,14400,14400,14400,14400,0
|
|
20241002,160900,1356052540,14400,14400,14400,14400,0
|
|
20241002,160800,1356052540,14400,14400,14400,14400,0
|
|
20241002,160700,1356052540,14400,14400,14400,14400,0
|
|
20241002,160600,1356052540,14400,14400,14400,14400,0
|
|
20241002,160500,1356052540,14400,14400,14400,14400,0
|
|
20241002,160400,1356052540,14400,14400,14400,14400,0
|
|
20241002,160300,1356052540,14400,14400,14400,14400,0
|
|
20241002,160200,1356052540,14400,14400,14400,14400,0
|
|
20241002,160100,1356052540,14400,14400,14400,14400,0
|
|
20241002,160000,1356052540,14400,14400,14400,14400,0
|
|
20241002,155900,1356052540,14400,14400,14400,14400,0
|
|
20241002,155800,1356052540,14400,14400,14400,14400,0
|
|
20241002,155700,1356052540,14400,14400,14400,14400,0
|
|
20241002,155600,1356052540,14400,14400,14400,14400,0
|
|
20241002,155500,1356052540,14400,14400,14400,14400,0
|
|
20241002,155400,1356052540,14400,14400,14400,14400,0
|
|
20241002,155300,1356052540,14400,14400,14400,14400,0
|
|
20241002,155200,1356052540,14400,14400,14400,14400,0
|
|
20241002,155100,1356052540,14400,14400,14400,14400,0
|
|
20241002,155000,1356052540,14400,14400,14400,14400,0
|
|
20241002,154900,1356052540,14400,14400,14400,14400,0
|
|
20241002,154800,1356052540,14400,14400,14400,14400,1550
|
|
20241002,154700,1356052540,14400,14400,14400,14400,0
|
|
20241002,154600,1356052540,14400,14400,14400,14400,0
|
|
20241002,154500,1356052540,14400,14400,14400,14400,0
|
|
20241002,154400,1356052540,14400,14400,14400,14400,0
|
|
20241002,154300,1356052540,14400,14400,14400,14400,0
|
|
20241002,154200,1356052540,14400,14400,14400,14400,0
|
|
20241002,154100,1356052540,14400,14400,14400,14400,0
|
|
20241002,154000,1356052540,14400,14400,14400,14400,0
|
|
20241002,153900,1356052540,14400,14400,14400,14400,0
|
|
20241002,153800,1356052540,14400,14400,14400,14400,0
|
|
20241002,153700,1356052540,14400,14400,14400,14400,0
|
|
20241002,153600,1356052540,14400,14400,14400,14400,0
|
|
20241002,153500,1356052540,14400,14400,14400,14400,0
|
|
20241002,153400,1356052540,14400,14400,14400,14400,0
|
|
20241002,153300,1356052540,14400,14400,14400,14400,0
|
|
20241002,153200,1356052540,14400,14400,14400,14400,0
|
|
20241002,153100,1356052540,14400,14400,14400,14400,0
|
|
20241002,153000,1356052540,14400,14400,14400,14400,1550
|
|
20241002,152900,1333732540,14460,14460,14460,14460,0
|
|
20241002,152800,1333732540,14460,14460,14460,14460,0
|
|
20241002,152700,1333732540,14460,14460,14460,14460,0
|
|
20241002,152600,1333732540,14460,14460,14460,14460,0
|
|
20241002,152500,1333732540,14460,14460,14460,14460,0
|
|
20241002,152400,1333732540,14460,14460,14460,14460,0
|
|
20241002,152300,1333732540,14460,14460,14460,14460,0
|
|
20241002,152200,1333732540,14460,14460,14460,14460,0
|
|
20241002,152100,1333732540,14460,14460,14460,14460,0
|
|
20241002,152000,1333732540,14460,14460,14460,14460,0
|
|
20241002,151900,1333732540,14460,14420,14460,14420,15
|
|
20241002,151800,1333515870,14420,14440,14460,14420,151
|
|
20241002,151700,1331337750,14440,14460,14460,14440,334
|
|
20241002,151600,1326512210,14460,14460,14460,14460,0
|
|
20241002,151500,1326512210,14460,14420,14460,14420,60
|
|
20241002,151400,1325646930,14420,14410,14420,14410,226
|
|
20241002,151300,1322389210,14420,14420,14420,14410,481
|
|
20241002,151200,1315455940,14410,14420,14420,14410,516
|
|
20241002,151100,1308016760,14420,14430,14430,14420,255
|
|
20241002,151000,1304339640,14420,14430,14430,14420,423
|
|
20241002,150900,1298237890,14440,14440,14440,14440,111
|
|
20241002,150800,1296635050,14430,14430,14440,14430,133
|
|
20241002,150700,1294714800,14440,14440,14450,14440,309
|
|
20241002,150600,1290252820,14450,14440,14450,14440,257
|
|
20241002,150500,1286540120,14440,14450,14450,14440,572
|
|
20241002,150400,1278279390,14450,14450,14450,14440,77
|
|
20241002,150300,1277166750,14450,14450,14450,14440,212
|
|
20241002,150200,1274103960,14450,14450,14450,14440,277
|
|
20241002,150100,1270102120,14460,14490,14490,14460,993
|
|
20241002,150000,1255736400,14490,14490,14490,14480,150
|
|
20241002,145900,1253563000,14490,14520,14520,14490,105
|
|
20241002,145800,1252041520,14480,14490,14520,14480,252
|
|
20241002,145700,1248391470,14520,14520,14520,14480,3893
|
|
20241002,145600,1191935670,14510,14510,14510,14510,23
|
|
20241002,145500,1191601940,14520,14520,14520,14520,100
|
|
20241002,145400,1190149940,14510,14520,14520,14510,195
|
|
20241002,145300,1187318950,14510,14520,14530,14510,323
|
|
20241002,145200,1182628130,14530,14550,14550,14530,586
|
|
20241002,145100,1174106820,14540,14570,14570,14540,267
|
|
20241002,145000,1170220160,14560,14570,14580,14560,178
|
|
20241002,144900,1167626910,14580,14580,14580,14580,101
|
|
20241002,144800,1166154330,14570,14570,14570,14570,23
|
|
20241002,144700,1165819220,14580,14580,14580,14580,269
|
|
20241002,144600,1161897200,14600,14600,14600,14570,348
|
|
20241002,144500,1156817810,14590,14590,14600,14590,131
|
|
20241002,144400,1154905510,14590,14600,14600,14590,122
|
|
20241002,144300,1153124530,14600,14600,14600,14600,101
|
|
20241002,144200,1151649930,14600,14600,14600,14590,125
|
|
20241002,144100,1149825130,14590,14590,14590,14590,94
|
|
20241002,144000,1148453670,14590,14590,14590,14590,101
|
|
20241002,143900,1146980080,14590,14590,14590,14590,100
|
|
20241002,143800,1145521080,14590,14580,14590,14580,49
|
|
20241002,143700,1144806610,14590,14580,14590,14580,108
|
|
20241002,143600,1143231950,14580,14590,14590,14580,51
|
|
20241002,143500,1142488360,14590,14590,14590,14590,100
|
|
20241002,143400,1141029360,14580,14570,14580,14540,145
|
|
20241002,143300,1138916370,14600,14590,14600,14590,198
|
|
20241002,143200,1136026070,14590,14590,14600,14580,128
|
|
20241002,143100,1134158580,14590,14590,14600,14590,136
|
|
20241002,143000,1132173610,14600,14600,14600,14600,224
|
|
20241002,142900,1128903210,14600,14600,14600,14600,30
|
|
20241002,142800,1128465210,14580,14590,14590,14580,205
|
|
20241002,142700,1125474500,14580,14570,14600,14570,330
|
|
20241002,142600,1120660050,14560,14560,14560,14560,0
|
|
20241002,142500,1120660050,14560,14560,14560,14540,263
|
|
20241002,142400,1116832210,14540,14570,14570,14540,23
|
|
20241002,142300,1116497630,14560,14550,14570,14540,363
|
|
20241002,142200,1111214940,14550,14550,14550,14550,47
|
|
20241002,142100,1110531090,14560,14560,14560,14560,1
|
|
20241002,142000,1110516530,14560,14560,14560,14560,11
|
|
20241002,141900,1110356370,14570,14570,14570,14570,0
|
|
20241002,141800,1110356370,14570,14560,14570,14540,528
|
|
20241002,141700,1102669520,14560,14550,14560,14550,118
|
|
20241002,141600,1100951460,14560,14540,14560,14540,24
|
|
20241002,141500,1100602480,14540,14540,14540,14540,20
|
|
20241002,141400,1100311680,14550,14550,14550,14550,32
|
|
20241002,141300,1099846080,14550,14550,14550,14550,27
|
|
20241002,141200,1099453230,14540,14550,14550,14540,551
|
|
20241002,141100,1091439240,14550,14550,14550,14550,41
|
|
20241002,141000,1090842690,14550,14550,14550,14550,0
|
|
20241002,140900,1090842690,14550,14550,14550,14550,20
|
|
20241002,140800,1090551690,14560,14550,14560,14550,27
|
|
20241002,140700,1090158790,14550,14550,14550,14550,0
|
|
20241002,140600,1090158790,14550,14550,14550,14550,68
|
|
20241002,140500,1089169390,14570,14570,14570,14570,0
|
|
20241002,140400,1089169390,14570,14540,14570,14540,44
|
|
20241002,140300,1088529600,14540,14540,14540,14540,0
|
|
20241002,140200,1088529600,14540,14540,14540,14540,45
|
|
20241002,140100,1087875300,14550,14540,14570,14540,58
|
|
20241002,140000,1087031760,14580,14580,14580,14580,0
|
|
20241002,135900,1087031760,14580,14580,14580,14580,1
|
|
20241002,135800,1087017180,14540,14580,14580,14540,27
|
|
20241002,135700,1086624360,14540,14520,14540,14520,63
|
|
20241002,135600,1085709160,14520,14520,14520,14520,19
|
|
20241002,135500,1085433280,14530,14560,14560,14530,9
|
|
20241002,135400,1085302300,14570,14580,14580,14570,8
|
|
20241002,135300,1085185730,14590,14570,14590,14570,71
|
|
20241002,135200,1084151200,14570,14570,14570,14570,0
|
|
20241002,135100,1084151200,14570,14570,14570,14570,69
|
|
20241002,135000,1083145870,14570,14570,14570,14570,22
|
|
20241002,134900,1082825330,14560,14560,14560,14560,23
|
|
20241002,134800,1082490450,14590,14590,14590,14590,0
|
|
20241002,134700,1082490450,14590,14580,14590,14580,49
|
|
20241002,134600,1081775930,14580,14530,14580,14530,12
|
|
20241002,134500,1081601120,14530,14530,14530,14530,70
|
|
20241002,134400,1080584020,14510,14510,14510,14510,22
|
|
20241002,134300,1080264800,14520,14540,14540,14520,84
|
|
20241002,134200,1079044320,14530,14530,14530,14530,0
|
|
20241002,134100,1079044320,14530,14530,14530,14530,151
|
|
20241002,134000,1076850290,14530,14510,14530,14510,44
|
|
20241002,133900,1076211830,14530,14530,14530,14530,0
|
|
20241002,133800,1076211830,14530,14500,14530,14500,23
|
|
20241002,133700,1075878300,14500,14500,14530,14500,43
|
|
20241002,133600,1075254770,14500,14500,14500,14500,0
|
|
20241002,133500,1075254770,14500,14500,14500,14500,23
|
|
20241002,133400,1074921270,14500,14520,14520,14500,245
|
|
20241002,133300,1071366540,14520,14530,14530,14520,1249
|
|
20241002,133200,1053223220,14530,14540,14540,14530,167
|
|
20241002,133100,1050795270,14570,14540,14570,14540,55
|
|
20241002,133000,1049994040,14530,14530,14530,14530,32
|
|
20241002,132900,1049529080,14530,14530,14570,14530,44
|
|
20241002,132800,1048889720,14560,14540,14560,14530,23
|
|
20241002,132700,1048555350,14570,14550,14570,14550,11
|
|
20241002,132600,1048395280,14570,14540,14570,14530,688
|
|
20241002,132500,1038392540,14580,14580,14580,14580,0
|
|
20241002,132400,1038392540,14580,14580,14580,14580,1
|
|
20241002,132300,1038377960,14540,14550,14550,14540,44
|
|
20241002,132200,1037737990,14590,14570,14590,14550,1219
|
|
20241002,132100,1019987900,14590,14570,14590,14570,42
|
|
20241002,132000,1019375940,14590,14590,14590,14590,7
|
|
20241002,131900,1019273810,14570,14580,14580,14570,24
|
|
20241002,131800,1018924080,14590,14590,14590,14590,0
|
|
20241002,131700,1018924080,14590,14580,14590,14580,51
|
|
20241002,131600,1018180490,14570,14580,14580,14570,28
|
|
20241002,131500,1017772480,14580,14580,14580,14570,33
|
|
20241002,131400,1017291550,14570,14580,14580,14570,23
|
|
20241002,131300,1016956430,14570,14570,14570,14570,46
|
|
20241002,131200,1016286210,14580,14580,14580,14580,15
|
|
20241002,131100,1016067510,14560,14570,14570,14560,54
|
|
20241002,131000,1015280930,14580,14580,14580,14580,190
|
|
20241002,130900,1012510730,14580,14580,14580,14580,0
|
|
20241002,130800,1012510730,14580,14570,14580,14570,64
|
|
20241002,130700,1011578200,14560,14560,14560,14560,23
|
|
20241002,130600,1011243320,14560,14560,14560,14560,85
|
|
20241002,130500,1010005720,14560,14560,14560,14560,22
|
|
20241002,130400,1009685400,14560,14560,14570,14560,446
|
|
20241002,130300,1003191580,14560,14560,14560,14560,0
|
|
20241002,130200,1003191580,14560,14560,14560,14560,60
|
|
20241002,130100,1002317980,14560,14570,14570,14560,139
|
|
20241002,130000,1000294090,14560,14570,14570,14560,24
|
|
20241002,125900,999944640,14560,14560,14560,14560,19
|
|
20241002,125800,999668000,14570,14570,14570,14570,1
|
|
20241002,125700,999653430,14560,14570,14570,14560,29
|
|
20241002,125600,999231120,14560,14560,14560,14560,24
|
|
20241002,125500,998881680,14570,14570,14570,14570,0
|
|
20241002,125400,998881680,14570,14570,14570,14570,50
|
|
20241002,125300,998153180,14570,14570,14570,14570,4
|
|
20241002,125200,998094900,14570,14560,14570,14560,132
|
|
20241002,125100,996172640,14550,14550,14550,14550,42
|
|
20241002,125000,995561540,14550,14550,14550,14550,21
|
|
20241002,124900,995255990,14550,14540,14560,14540,36
|
|
20241002,124800,994732370,14550,14550,14550,14550,14
|
|
20241002,124700,994528670,14540,14540,14540,14540,41
|
|
20241002,124600,993932530,14550,14540,14550,14540,49
|
|
20241002,124500,993220020,14540,14540,14540,14540,0
|
|
20241002,124400,993220020,14540,14550,14550,14540,257
|
|
20241002,124300,989480940,14560,14560,14560,14560,0
|
|
20241002,124200,989480940,14560,14560,14560,14560,5
|
|
20241002,124100,989408140,14550,14550,14550,14550,0
|
|
20241002,124000,989408140,14550,14530,14550,14530,161
|
|
20241002,123900,987066050,14530,14530,14530,14530,0
|
|
20241002,123800,987066050,14530,14540,14540,14530,28
|
|
20241002,123700,986659160,14540,14540,14540,14540,0
|
|
20241002,123600,986659160,14540,14540,14540,14540,0
|
|
20241002,123500,986659160,14540,14550,14550,14540,98
|
|
20241002,123400,985233310,14540,14530,14540,14530,110
|
|
20241002,123300,983634130,14540,14540,14540,14540,1
|
|
20241002,123200,983619590,14530,14540,14540,14530,37
|
|
20241002,123100,983081840,14540,14540,14540,14540,0
|
|
20241002,123000,983081840,14540,14540,14540,14540,63
|
|
20241002,122900,982165820,14530,14530,14530,14530,23
|
|
20241002,122800,981831630,14540,14540,14540,14540,5
|
|
20241002,122700,981758930,14540,14540,14540,14540,94
|
|
20241002,122600,980392170,14530,14530,14530,14530,101
|
|
20241002,122500,978924640,14510,14510,14510,14510,0
|
|
20241002,122400,978924640,14510,14510,14510,14510,200
|
|
20241002,122300,976022640,14540,14510,14540,14510,346
|
|
20241002,122200,970995300,14500,14490,14500,14490,48
|
|
20241002,122100,970299520,14480,14480,14480,14480,0
|
|
20241002,122000,970299520,14480,14510,14510,14480,1044
|
|
20241002,121900,955170840,14520,14510,14520,14500,229
|
|
20241002,121800,951848160,14510,14530,14530,14510,42
|
|
20241002,121700,951238170,14530,14530,14530,14530,29
|
|
20241002,121600,950816800,14530,14520,14530,14510,79
|
|
20241002,121500,949669540,14510,14510,14510,14510,5
|
|
20241002,121400,949596990,14510,14540,14540,14510,224
|
|
20241002,121300,946340510,14540,14540,14540,14540,0
|
|
20241002,121200,946340510,14540,14540,14540,14540,1
|
|
20241002,121100,946325970,14530,14530,14540,14530,115
|
|
20241002,121000,944654980,14530,14500,14530,14500,114
|
|
20241002,120900,943001380,14500,14500,14500,14500,0
|
|
20241002,120800,943001380,14500,14490,14500,14490,187
|
|
20241002,120700,940291070,14480,14480,14480,14480,23
|
|
20241002,120600,939958030,14480,14480,14480,14480,22
|
|
20241002,120500,939639470,14490,14490,14490,14490,10
|
|
20241002,120400,939494570,14490,14490,14490,14490,5
|
|
20241002,120300,939422120,14490,14480,14490,14480,43
|
|
20241002,120200,938799280,14490,14490,14490,14490,9
|
|
20241002,120100,938668870,14490,14490,14490,14490,33
|
|
20241002,120000,938190700,14490,14490,14490,14490,9
|
|
20241002,115900,938060290,14480,14480,14480,14480,23
|
|
20241002,115800,937727250,14500,14500,14500,14500,51
|
|
20241002,115700,936987750,14500,14510,14510,14500,133
|
|
20241002,115600,935058780,14500,14500,14500,14500,0
|
|
20241002,115500,935058780,14500,14480,14500,14480,190
|
|
20241002,115400,932304240,14500,14500,14500,14500,121
|
|
20241002,115300,930549740,14480,14510,14510,14480,1527
|
|
20241002,115200,908408330,14520,14520,14520,14520,444
|
|
20241002,115100,901961450,14520,14520,14520,14520,523
|
|
20241002,115000,894367490,14530,14530,14530,14530,5
|
|
20241002,114900,894294840,14530,14540,14540,14520,32
|
|
20241002,114800,893830050,14520,14520,14520,14520,0
|
|
20241002,114700,893830050,14520,14520,14520,14520,53
|
|
20241002,114600,893060490,14520,14520,14520,14520,23
|
|
20241002,114500,892726530,14530,14530,14530,14520,598
|
|
20241002,114400,884037820,14530,14560,14560,14530,1614
|
|
20241002,114300,860551020,14570,14570,14570,14570,0
|
|
20241002,114200,860551020,14570,14570,14570,14570,105
|
|
20241002,114100,859021170,14570,14570,14570,14560,440
|
|
20241002,114000,852610770,14560,14580,14580,14560,538
|
|
20241002,113900,844767490,14580,14570,14580,14570,115
|
|
20241002,113800,843090940,14570,14570,14580,14570,37
|
|
20241002,113700,842551800,14580,14580,14580,14580,50
|
|
20241002,113600,841822800,14580,14580,14580,14580,138
|
|
20241002,113500,839810760,14580,14580,14580,14580,67
|
|
20241002,113400,838833900,14570,14560,14570,14560,31
|
|
20241002,113300,838382460,14560,14560,14560,14560,23
|
|
20241002,113200,838047580,14560,14570,14570,14560,400
|
|
20241002,113100,832219860,14570,14570,14570,14570,22
|
|
20241002,113000,831899320,14580,14580,14580,14580,11
|
|
20241002,112900,831738940,14570,14570,14570,14570,0
|
|
20241002,112800,831738940,14570,14550,14570,14550,229
|
|
20241002,112700,828403100,14560,14560,14560,14560,16
|
|
20241002,112600,828170140,14560,14570,14570,14560,72
|
|
20241002,112500,827121670,14580,14570,14580,14570,13
|
|
20241002,112400,826932140,14570,14570,14570,14570,77
|
|
20241002,112300,825810250,14560,14570,14570,14560,38
|
|
20241002,112200,825256870,14560,14560,14560,14560,63
|
|
20241002,112100,824339590,14560,14560,14560,14560,5
|
|
20241002,112000,824266790,14560,14560,14560,14560,88
|
|
20241002,111900,822985510,14560,14560,14560,14560,22
|
|
20241002,111800,822665190,14560,14560,14560,14560,223
|
|
20241002,111700,819418310,14570,14570,14580,14570,142
|
|
20241002,111600,817349070,14580,14580,14580,14580,138
|
|
20241002,111500,815337030,14570,14590,14590,14570,623
|
|
20241002,111400,806257450,14590,14590,14590,14590,32
|
|
20241002,111300,805790570,14580,14600,14600,14580,1365
|
|
20241002,111200,785862430,14600,14600,14600,14600,21
|
|
20241002,111100,785555830,14610,14610,14610,14600,359
|
|
20241002,111000,780311220,14610,14620,14620,14610,470
|
|
20241002,110900,773444200,14620,14620,14620,14620,10
|
|
20241002,110800,773298000,14620,14630,14630,14620,23
|
|
20241002,110700,772961690,14610,14620,14620,14610,23
|
|
20241002,110600,772625440,14620,14620,14620,14620,5
|
|
20241002,110500,772552340,14620,14620,14620,14620,4
|
|
20241002,110400,772493860,14610,14620,14620,14610,40
|
|
20241002,110300,771909410,14620,14610,14620,14600,406
|
|
20241002,110200,765975890,14620,14620,14620,14620,0
|
|
20241002,110100,765975890,14620,14610,14620,14610,28
|
|
20241002,110000,765566800,14620,14610,14620,14600,24
|
|
20241002,105900,765216300,14610,14600,14610,14600,31
|
|
20241002,105800,764763610,14600,14600,14600,14600,22
|
|
20241002,105700,764442410,14600,14640,14640,14600,62
|
|
20241002,105600,763537090,14610,14620,14620,14610,800
|
|
20241002,105500,751841140,14640,14640,14640,14640,7
|
|
20241002,105400,751738660,14630,14630,14630,14620,148
|
|
20241002,105300,749573620,14630,14630,14630,14630,23
|
|
20241002,105200,749237130,14620,14660,14660,14620,129
|
|
20241002,105100,747347270,14680,14680,14680,14680,5
|
|
20241002,105000,747273870,14650,14650,14650,14650,6
|
|
20241002,104900,747185970,14650,14630,14650,14630,104
|
|
20241002,104800,745663600,14620,14620,14620,14620,38
|
|
20241002,104700,745108040,14610,14610,14610,14610,0
|
|
20241002,104600,745108040,14610,14610,14610,14610,0
|
|
20241002,104500,745108040,14610,14610,14610,14610,0
|
|
20241002,104400,745108040,14610,14610,14610,14610,0
|
|
20241002,104300,745108040,14610,14600,14610,14600,429
|
|
20241002,104200,738841390,14580,14590,14590,14580,120
|
|
20241002,104100,737091230,14600,14590,14600,14590,27
|
|
20241002,104000,736697250,14590,14590,14590,14590,63
|
|
20241002,103900,735778080,14590,14590,14590,14590,0
|
|
20241002,103800,735778080,14590,14590,14600,14590,50
|
|
20241002,103700,735048530,14590,14590,14590,14590,0
|
|
20241002,103600,735048530,14590,14590,14590,14590,22
|
|
20241002,103500,734727550,14590,14590,14590,14590,5
|
|
20241002,103400,734654600,14590,14590,14590,14590,28
|
|
20241002,103300,734246080,14590,14590,14590,14590,0
|
|
20241002,103200,734246080,14590,14590,14590,14590,0
|
|
20241002,103100,734246080,14590,14580,14590,14580,163
|
|
20241002,103000,731867950,14590,14590,14590,14590,5
|
|
20241002,102900,731795000,14580,14580,14580,14580,0
|
|
20241002,102800,731795000,14580,14590,14590,14580,226
|
|
20241002,102700,728498980,14570,14570,14570,14570,0
|
|
20241002,102600,728498980,14570,14580,14580,14560,130
|
|
20241002,102500,726604030,14570,14560,14570,14560,20
|
|
20241002,102400,726312820,14570,14580,14580,14570,45
|
|
20241002,102300,725657010,14580,14590,14590,14580,9
|
|
20241002,102200,725525740,14580,14580,14580,14580,74
|
|
20241002,102100,724446820,14580,14640,14640,14580,2511
|
|
20241002,102000,687740710,14650,14660,14660,14650,783
|
|
20241002,101900,676262410,14670,14680,14680,14670,44
|
|
20241002,101800,675616890,14670,14660,14670,14660,333
|
|
20241002,101700,670734650,14650,14650,14650,14650,41
|
|
20241002,101600,670134000,14650,14650,14650,14650,4
|
|
20241002,101500,670075400,14640,14640,14640,14640,184
|
|
20241002,101400,667381640,14630,14630,14630,14630,5
|
|
20241002,101300,667308490,14640,14640,14640,14640,51
|
|
20241002,101200,666561850,14640,14620,14640,14620,107
|
|
20241002,101100,664996250,14630,14630,14630,14630,28
|
|
20241002,101000,664586610,14630,14630,14630,14630,19
|
|
20241002,100900,664308640,14630,14640,14640,14630,36
|
|
20241002,100800,663781860,14640,14650,14650,14640,131
|
|
20241002,100700,661863750,14630,14660,14660,14630,230
|
|
20241002,100600,658493940,14660,14660,14660,14660,22
|
|
20241002,100500,658171420,14670,14670,14670,14670,191
|
|
20241002,100400,655369450,14670,14650,14670,14650,745
|
|
20241002,100300,644454180,14620,14620,14620,14620,0
|
|
20241002,100200,644454180,14620,14620,14620,14610,86
|
|
20241002,100100,643196900,14600,14610,14610,14600,384
|
|
20241002,100000,637586810,14610,14610,14610,14610,1
|
|
20241002,095900,637572200,14590,14590,14590,14590,5
|
|
20241002,095800,637499250,14610,14580,14610,14580,113
|
|
20241002,095700,635850570,14580,14580,14580,14580,9
|
|
20241002,095600,635719350,14580,14580,14580,14580,9
|
|
20241002,095500,635588130,14570,14580,14580,14570,14
|
|
20241002,095400,635384020,14590,14590,14590,14590,0
|
|
20241002,095300,635384020,14590,14590,14590,14590,421
|
|
20241002,095200,629241630,14580,14580,14580,14580,81
|
|
20241002,095100,628060650,14580,14580,14580,14580,0
|
|
20241002,095000,628060650,14580,14560,14580,14540,566
|
|
20241002,094900,619823460,14550,14570,14570,14550,22
|
|
20241002,094800,619503250,14560,14550,14560,14550,472
|
|
20241002,094700,612635610,14570,14600,14600,14570,173
|
|
20241002,094600,610113850,14600,14650,14650,14600,1660
|
|
20241002,094500,585838370,14650,14660,14660,14650,32
|
|
20241002,094400,585369260,14650,14670,14670,14650,215
|
|
20241002,094300,582215230,14680,14680,14680,14680,1
|
|
20241002,094200,582200550,14670,14690,14690,14650,1052
|
|
20241002,094100,566766300,14690,14710,14710,14690,51
|
|
20241002,094000,566016990,14680,14680,14680,14680,44
|
|
20241002,093900,565371070,14680,14710,14710,14680,32
|
|
20241002,093800,564901280,14690,14710,14710,14690,11
|
|
20241002,093700,564739590,14670,14670,14670,14670,0
|
|
20241002,093600,564739590,14670,14650,14670,14650,544
|
|
20241002,093500,556762110,14640,14640,14640,14640,184
|
|
20241002,093400,554068350,14640,14620,14640,14620,210
|
|
20241002,093300,550995450,14620,14600,14620,14590,1010
|
|
20241002,093200,536259150,14640,14590,14640,14590,330
|
|
20241002,093100,531434520,14590,14610,14630,14590,163
|
|
20241002,093000,529051300,14540,14560,14560,14540,773
|
|
20241002,092900,517802630,14620,14660,14710,14520,3415
|
|
20241002,092800,468034840,14710,14710,14710,14710,1
|
|
20241002,092700,468020130,14620,14680,14720,14510,13395
|
|
20241002,092600,272792580,14680,14720,14720,14680,2588
|
|
20241002,092500,234732620,14760,14760,14760,14720,238
|
|
20241002,092400,231220180,14740,14740,14740,14740,96
|
|
20241002,092300,229805140,14740,14740,14740,14740,1
|
|
20241002,092200,229790400,14730,14710,14730,14710,50
|
|
20241002,092100,229054230,14740,14740,14740,14740,0
|
|
20241002,092000,229054230,14740,14740,14740,14740,85
|
|
20241002,091900,227801330,14710,14710,14710,14710,88
|
|
20241002,091800,226506850,14760,14700,14760,14700,24
|
|
20241002,091700,226153990,14700,14700,14700,14700,0
|
|
20241002,091600,226153990,14700,14710,14720,14700,627
|
|
20241002,091500,216934610,14710,14700,14710,14700,40
|
|
20241002,091400,216346510,14780,14780,14780,14780,0
|
|
20241002,091300,216346510,14780,14720,14780,14720,162
|
|
20241002,091200,213956900,14680,14700,14740,14680,632
|
|
20241002,091100,204677740,14710,14700,14710,14660,186
|
|
20241002,091000,201943040,14660,14710,14710,14660,1182
|
|
20241002,090900,184577260,14720,14720,14720,14720,601
|
|
20241002,090800,175730540,14710,14760,14760,14710,109
|
|
20241002,090700,174123700,14760,14760,14760,14750,425
|
|
20241002,090600,167854150,14750,14740,14750,14700,139
|
|
20241002,090500,165804670,14700,14630,14700,14630,1154
|
|
20241002,090400,148860850,14600,14620,14660,14580,1437
|
|
20241002,090300,127878090,14620,14630,15040,14580,1189
|
|
20241002,090200,110374710,14600,14530,14650,14530,449
|
|
20241002,090100,103824880,14520,14750,14750,14510,3460
|
|
20241002,090000,53218800,14750,14900,14960,14750,3549
|