654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,195100,768073820,10480,10480,10480,10480,1863
|
|
20241004,195000,768073820,10480,10480,10480,10480,0
|
|
20241004,194900,768073820,10480,10480,10480,10480,0
|
|
20241004,194800,768073820,10480,10480,10480,10480,0
|
|
20241004,194700,768073820,10480,10480,10480,10480,0
|
|
20241004,194600,768073820,10480,10480,10480,10480,0
|
|
20241004,194500,768073820,10480,10480,10480,10480,0
|
|
20241004,194400,768073820,10480,10480,10480,10480,0
|
|
20241004,194300,768073820,10480,10480,10480,10480,0
|
|
20241004,194200,768073820,10480,10480,10480,10480,0
|
|
20241004,194100,768073820,10480,10480,10480,10480,0
|
|
20241004,194000,768073820,10480,10480,10480,10480,0
|
|
20241004,193900,768073820,10480,10480,10480,10480,0
|
|
20241004,193800,768073820,10480,10480,10480,10480,0
|
|
20241004,193700,768073820,10480,10480,10480,10480,0
|
|
20241004,193600,768073820,10480,10480,10480,10480,0
|
|
20241004,193500,768073820,10480,10480,10480,10480,0
|
|
20241004,193400,768073820,10480,10480,10480,10480,0
|
|
20241004,193300,768073820,10480,10480,10480,10480,0
|
|
20241004,193200,768073820,10480,10480,10480,10480,0
|
|
20241004,193100,768073820,10480,10480,10480,10480,0
|
|
20241004,193000,768073820,10480,10480,10480,10480,0
|
|
20241004,192900,768073820,10480,10480,10480,10480,0
|
|
20241004,192800,768073820,10480,10480,10480,10480,0
|
|
20241004,192700,768073820,10480,10480,10480,10480,0
|
|
20241004,192600,768073820,10480,10480,10480,10480,0
|
|
20241004,192500,768073820,10480,10480,10480,10480,0
|
|
20241004,192400,768073820,10480,10480,10480,10480,0
|
|
20241004,192300,768073820,10480,10480,10480,10480,0
|
|
20241004,192200,768073820,10480,10480,10480,10480,0
|
|
20241004,192100,768073820,10480,10480,10480,10480,1863
|
|
20241004,192000,768073820,10480,10480,10480,10480,0
|
|
20241004,191900,768073820,10480,10480,10480,10480,0
|
|
20241004,191800,768073820,10480,10480,10480,10480,0
|
|
20241004,191700,768073820,10480,10480,10480,10480,0
|
|
20241004,191600,768073820,10480,10480,10480,10480,0
|
|
20241004,191500,768073820,10480,10480,10480,10480,0
|
|
20241004,191400,768073820,10480,10480,10480,10480,0
|
|
20241004,191300,768073820,10480,10480,10480,10480,0
|
|
20241004,191200,768073820,10480,10480,10480,10480,0
|
|
20241004,191100,768073820,10480,10480,10480,10480,0
|
|
20241004,191000,768073820,10480,10480,10480,10480,0
|
|
20241004,190900,768073820,10480,10480,10480,10480,0
|
|
20241004,190800,768073820,10480,10480,10480,10480,0
|
|
20241004,190700,768073820,10480,10480,10480,10480,0
|
|
20241004,190600,768073820,10480,10480,10480,10480,0
|
|
20241004,190500,768073820,10480,10480,10480,10480,0
|
|
20241004,190400,768073820,10480,10480,10480,10480,0
|
|
20241004,190300,768073820,10480,10480,10480,10480,0
|
|
20241004,190200,768073820,10480,10480,10480,10480,0
|
|
20241004,190100,768073820,10480,10480,10480,10480,0
|
|
20241004,190000,768073820,10480,10480,10480,10480,0
|
|
20241004,185900,768073820,10480,10480,10480,10480,0
|
|
20241004,185800,768073820,10480,10480,10480,10480,0
|
|
20241004,185700,768073820,10480,10480,10480,10480,0
|
|
20241004,185600,768073820,10480,10480,10480,10480,0
|
|
20241004,185500,768073820,10480,10480,10480,10480,0
|
|
20241004,185400,768073820,10480,10480,10480,10480,0
|
|
20241004,185300,768073820,10480,10480,10480,10480,0
|
|
20241004,185200,768073820,10480,10480,10480,10480,0
|
|
20241004,185100,768073820,10480,10480,10480,10480,1863
|
|
20241004,185000,768073820,10480,10480,10480,10480,0
|
|
20241004,184900,768073820,10480,10480,10480,10480,0
|
|
20241004,184800,768073820,10480,10480,10480,10480,0
|
|
20241004,184700,768073820,10480,10480,10480,10480,0
|
|
20241004,184600,768073820,10480,10480,10480,10480,0
|
|
20241004,184500,768073820,10480,10480,10480,10480,0
|
|
20241004,184400,768073820,10480,10480,10480,10480,0
|
|
20241004,184300,768073820,10480,10480,10480,10480,0
|
|
20241004,184200,768073820,10480,10480,10480,10480,0
|
|
20241004,184100,768073820,10480,10480,10480,10480,0
|
|
20241004,184000,768073820,10480,10480,10480,10480,0
|
|
20241004,183900,768073820,10480,10480,10480,10480,0
|
|
20241004,183800,768073820,10480,10480,10480,10480,0
|
|
20241004,183700,768073820,10480,10480,10480,10480,0
|
|
20241004,183600,768073820,10480,10480,10480,10480,0
|
|
20241004,183500,768073820,10480,10480,10480,10480,0
|
|
20241004,183400,768073820,10480,10480,10480,10480,0
|
|
20241004,183300,768073820,10480,10480,10480,10480,0
|
|
20241004,183200,768073820,10480,10480,10480,10480,0
|
|
20241004,183100,768073820,10480,10480,10480,10480,0
|
|
20241004,183000,768073820,10480,10480,10480,10480,0
|
|
20241004,182900,768073820,10480,10480,10480,10480,0
|
|
20241004,182800,768073820,10480,10480,10480,10480,0
|
|
20241004,182700,768073820,10480,10480,10480,10480,0
|
|
20241004,182600,768073820,10480,10480,10480,10480,0
|
|
20241004,182500,768073820,10480,10480,10480,10480,0
|
|
20241004,182400,768073820,10480,10480,10480,10480,0
|
|
20241004,182300,768073820,10480,10480,10480,10480,0
|
|
20241004,182200,768073820,10480,10480,10480,10480,0
|
|
20241004,182100,768073820,10480,10480,10480,10480,1863
|
|
20241004,182000,768073820,10480,10480,10480,10480,0
|
|
20241004,181900,768073820,10480,10480,10480,10480,0
|
|
20241004,181800,768073820,10480,10480,10480,10480,0
|
|
20241004,181700,768073820,10480,10480,10480,10480,0
|
|
20241004,181600,768073820,10480,10480,10480,10480,0
|
|
20241004,181500,768073820,10480,10480,10480,10480,0
|
|
20241004,181400,768073820,10480,10480,10480,10480,0
|
|
20241004,181300,768073820,10480,10480,10480,10480,0
|
|
20241004,181200,768073820,10480,10480,10480,10480,0
|
|
20241004,181100,768073820,10480,10480,10480,10480,0
|
|
20241004,181000,768073820,10480,10480,10480,10480,0
|
|
20241004,180900,768073820,10480,10480,10480,10480,0
|
|
20241004,180800,768073820,10480,10480,10480,10480,0
|
|
20241004,180700,768073820,10480,10480,10480,10480,0
|
|
20241004,180600,768073820,10480,10480,10480,10480,0
|
|
20241004,180500,768073820,10480,10480,10480,10480,0
|
|
20241004,180400,768073820,10480,10480,10480,10480,0
|
|
20241004,180300,768073820,10480,10480,10480,10480,0
|
|
20241004,180200,768073820,10480,10480,10480,10480,0
|
|
20241004,180100,768073820,10480,10480,10480,10480,0
|
|
20241004,180000,768073820,10480,10480,10480,10480,0
|
|
20241004,175900,768073820,10480,10480,10480,10480,0
|
|
20241004,175800,768073820,10480,10480,10480,10480,0
|
|
20241004,175700,768073820,10480,10480,10480,10480,0
|
|
20241004,175600,768073820,10480,10480,10480,10480,0
|
|
20241004,175500,768073820,10480,10480,10480,10480,0
|
|
20241004,175400,768073820,10480,10480,10480,10480,0
|
|
20241004,175300,768073820,10480,10480,10480,10480,0
|
|
20241004,175200,768073820,10480,10480,10480,10480,0
|
|
20241004,175100,768073820,10480,10480,10480,10480,1863
|
|
20241004,175000,768073820,10480,10480,10480,10480,0
|
|
20241004,174900,768073820,10480,10480,10480,10480,0
|
|
20241004,174800,768073820,10480,10480,10480,10480,0
|
|
20241004,174700,768073820,10480,10480,10480,10480,0
|
|
20241004,174600,768073820,10480,10480,10480,10480,0
|
|
20241004,174500,768073820,10480,10480,10480,10480,0
|
|
20241004,174400,768073820,10480,10480,10480,10480,0
|
|
20241004,174300,768073820,10480,10480,10480,10480,0
|
|
20241004,174200,768073820,10480,10480,10480,10480,0
|
|
20241004,174100,768073820,10480,10480,10480,10480,0
|
|
20241004,174000,768073820,10480,10480,10480,10480,0
|
|
20241004,173900,768073820,10480,10480,10480,10480,0
|
|
20241004,173800,768073820,10480,10480,10480,10480,0
|
|
20241004,173700,768073820,10480,10480,10480,10480,0
|
|
20241004,173600,768073820,10480,10480,10480,10480,0
|
|
20241004,173500,768073820,10480,10480,10480,10480,0
|
|
20241004,173400,768073820,10480,10480,10480,10480,0
|
|
20241004,173300,768073820,10480,10480,10480,10480,0
|
|
20241004,173200,768073820,10480,10480,10480,10480,0
|
|
20241004,173100,768073820,10480,10480,10480,10480,0
|
|
20241004,173000,768073820,10480,10480,10480,10480,0
|
|
20241004,172900,768073820,10480,10480,10480,10480,0
|
|
20241004,172800,768073820,10480,10480,10480,10480,0
|
|
20241004,172700,768073820,10480,10480,10480,10480,0
|
|
20241004,172600,768073820,10480,10480,10480,10480,0
|
|
20241004,172500,768073820,10480,10480,10480,10480,0
|
|
20241004,172400,768073820,10480,10480,10480,10480,0
|
|
20241004,172300,768073820,10480,10480,10480,10480,0
|
|
20241004,172200,768073820,10480,10480,10480,10480,0
|
|
20241004,172100,768073820,10480,10480,10480,10480,1863
|
|
20241004,172000,768073820,10480,10480,10480,10480,0
|
|
20241004,171900,768073820,10480,10480,10480,10480,0
|
|
20241004,171800,768073820,10480,10480,10480,10480,0
|
|
20241004,171700,768073820,10480,10480,10480,10480,0
|
|
20241004,171600,768073820,10480,10480,10480,10480,0
|
|
20241004,171500,768073820,10480,10480,10480,10480,0
|
|
20241004,171400,768073820,10480,10480,10480,10480,0
|
|
20241004,171300,768073820,10480,10480,10480,10480,0
|
|
20241004,171200,768073820,10480,10480,10480,10480,0
|
|
20241004,171100,768073820,10480,10480,10480,10480,0
|
|
20241004,171000,768073820,10480,10480,10480,10480,0
|
|
20241004,170900,768073820,10480,10480,10480,10480,0
|
|
20241004,170800,768073820,10480,10480,10480,10480,0
|
|
20241004,170700,768073820,10480,10480,10480,10480,0
|
|
20241004,170600,768073820,10480,10480,10480,10480,0
|
|
20241004,170500,768073820,10480,10480,10480,10480,0
|
|
20241004,170400,768073820,10480,10480,10480,10480,0
|
|
20241004,170300,768073820,10480,10480,10480,10480,0
|
|
20241004,170200,768073820,10480,10480,10480,10480,0
|
|
20241004,170100,768073820,10480,10480,10480,10480,0
|
|
20241004,170000,768073820,10480,10480,10480,10480,0
|
|
20241004,165900,768073820,10480,10480,10480,10480,0
|
|
20241004,165800,768073820,10480,10480,10480,10480,0
|
|
20241004,165700,768073820,10480,10480,10480,10480,0
|
|
20241004,165600,768073820,10480,10480,10480,10480,0
|
|
20241004,165500,768073820,10480,10480,10480,10480,0
|
|
20241004,165400,768073820,10480,10480,10480,10480,0
|
|
20241004,165300,768073820,10480,10480,10480,10480,0
|
|
20241004,165200,768073820,10480,10480,10480,10480,0
|
|
20241004,165100,768073820,10480,10480,10480,10480,1863
|
|
20241004,165000,768073820,10480,10480,10480,10480,0
|
|
20241004,164900,768073820,10480,10480,10480,10480,0
|
|
20241004,164800,768073820,10480,10480,10480,10480,0
|
|
20241004,164700,768073820,10480,10480,10480,10480,0
|
|
20241004,164600,768073820,10480,10480,10480,10480,0
|
|
20241004,164500,768073820,10480,10480,10480,10480,0
|
|
20241004,164400,768073820,10480,10480,10480,10480,0
|
|
20241004,164300,768073820,10480,10480,10480,10480,0
|
|
20241004,164200,768073820,10480,10480,10480,10480,0
|
|
20241004,164100,768073820,10480,10480,10480,10480,0
|
|
20241004,164000,768073820,10480,10480,10480,10480,0
|
|
20241004,163900,768073820,10480,10480,10480,10480,0
|
|
20241004,163800,768073820,10480,10480,10480,10480,0
|
|
20241004,163700,768073820,10480,10480,10480,10480,0
|
|
20241004,163600,768073820,10480,10480,10480,10480,0
|
|
20241004,163500,768073820,10480,10480,10480,10480,0
|
|
20241004,163400,768073820,10480,10480,10480,10480,0
|
|
20241004,163300,768073820,10480,10480,10480,10480,0
|
|
20241004,163200,768073820,10480,10480,10480,10480,0
|
|
20241004,163100,768073820,10480,10480,10480,10480,0
|
|
20241004,163000,768073820,10480,10480,10480,10480,0
|
|
20241004,162900,768073820,10480,10480,10480,10480,0
|
|
20241004,162800,768073820,10480,10480,10480,10480,0
|
|
20241004,162700,768073820,10480,10480,10480,10480,0
|
|
20241004,162600,768073820,10480,10480,10480,10480,0
|
|
20241004,162500,768073820,10480,10480,10480,10480,0
|
|
20241004,162400,768073820,10480,10480,10480,10480,0
|
|
20241004,162300,768073820,10480,10480,10480,10480,0
|
|
20241004,162200,768073820,10480,10480,10480,10480,0
|
|
20241004,162100,768073820,10480,10480,10480,10480,1863
|
|
20241004,162000,768073820,10480,10480,10480,10480,0
|
|
20241004,161900,768073820,10480,10480,10480,10480,0
|
|
20241004,161800,768073820,10480,10480,10480,10480,0
|
|
20241004,161700,768073820,10480,10480,10480,10480,0
|
|
20241004,161600,768073820,10480,10480,10480,10480,0
|
|
20241004,161500,768073820,10480,10480,10480,10480,0
|
|
20241004,161400,768073820,10480,10480,10480,10480,0
|
|
20241004,161300,768073820,10480,10480,10480,10480,0
|
|
20241004,161200,768073820,10480,10480,10480,10480,0
|
|
20241004,161100,768073820,10480,10480,10480,10480,0
|
|
20241004,161000,768073820,10480,10480,10480,10480,0
|
|
20241004,160900,768073820,10480,10480,10480,10480,0
|
|
20241004,160800,768073820,10480,10480,10480,10480,0
|
|
20241004,160700,768073820,10480,10480,10480,10480,0
|
|
20241004,160600,768073820,10480,10480,10480,10480,0
|
|
20241004,160500,768073820,10480,10480,10480,10480,0
|
|
20241004,160400,768073820,10480,10480,10480,10480,0
|
|
20241004,160300,768073820,10480,10480,10480,10480,0
|
|
20241004,160200,768073820,10480,10480,10480,10480,0
|
|
20241004,160100,768073820,10480,10480,10480,10480,0
|
|
20241004,160000,768073820,10480,10480,10480,10480,0
|
|
20241004,155900,768073820,10480,10480,10480,10480,0
|
|
20241004,155800,768073820,10480,10480,10480,10480,0
|
|
20241004,155700,768073820,10480,10480,10480,10480,0
|
|
20241004,155600,768073820,10480,10480,10480,10480,0
|
|
20241004,155500,768073820,10480,10480,10480,10480,0
|
|
20241004,155400,768073820,10480,10480,10480,10480,0
|
|
20241004,155300,768073820,10480,10480,10480,10480,0
|
|
20241004,155200,768073820,10480,10480,10480,10480,0
|
|
20241004,155100,768073820,10480,10480,10480,10480,1863
|
|
20241004,155000,768073820,10480,10480,10480,10480,0
|
|
20241004,154900,768073820,10480,10480,10480,10480,0
|
|
20241004,154800,768073820,10480,10480,10480,10480,0
|
|
20241004,154700,768073820,10480,10480,10480,10480,0
|
|
20241004,154600,768073820,10480,10480,10480,10480,0
|
|
20241004,154500,768073820,10480,10480,10480,10480,0
|
|
20241004,154400,768073820,10480,10480,10480,10480,0
|
|
20241004,154300,768073820,10480,10480,10480,10480,0
|
|
20241004,154200,768073820,10480,10480,10480,10480,0
|
|
20241004,154100,768073820,10480,10480,10480,10480,0
|
|
20241004,154000,768073820,10480,10480,10480,10480,0
|
|
20241004,153900,768073820,10480,10480,10480,10480,0
|
|
20241004,153800,768073820,10480,10480,10480,10480,0
|
|
20241004,153700,768073820,10480,10480,10480,10480,0
|
|
20241004,153600,768073820,10480,10480,10480,10480,0
|
|
20241004,153500,768073820,10480,10480,10480,10480,0
|
|
20241004,153400,768073820,10480,10480,10480,10480,0
|
|
20241004,153300,768073820,10480,10480,10480,10480,0
|
|
20241004,153200,768073820,10480,10480,10480,10480,0
|
|
20241004,153100,768073820,10480,10480,10480,10480,0
|
|
20241004,153000,768073820,10480,10480,10480,10480,1863
|
|
20241004,152900,748549580,10490,10490,10490,10490,0
|
|
20241004,152800,748549580,10490,10490,10490,10490,0
|
|
20241004,152700,748549580,10490,10490,10490,10490,0
|
|
20241004,152600,748549580,10490,10490,10490,10490,0
|
|
20241004,152500,748549580,10490,10490,10490,10490,0
|
|
20241004,152400,748549580,10490,10490,10490,10490,0
|
|
20241004,152300,748549580,10490,10490,10490,10490,0
|
|
20241004,152200,748549580,10490,10490,10490,10490,0
|
|
20241004,152100,748549580,10490,10490,10490,10490,0
|
|
20241004,152000,748549580,10490,10490,10490,10490,0
|
|
20241004,151900,748549580,10490,10470,10490,10440,1091
|
|
20241004,151800,737118650,10470,10470,10480,10470,153
|
|
20241004,151700,735516500,10470,10470,10470,10450,668
|
|
20241004,151600,728534230,10480,10480,10480,10480,72
|
|
20241004,151500,727779670,10460,10460,10460,10460,1
|
|
20241004,151400,727769210,10480,10480,10480,10480,142
|
|
20241004,151300,726281050,10480,10480,10480,10460,539
|
|
20241004,151200,720633040,10470,10450,10470,10450,768
|
|
20241004,151100,712594500,10460,10460,10460,10460,0
|
|
20241004,151000,712594500,10460,10450,10460,10440,56
|
|
20241004,150900,712009240,10460,10460,10460,10460,77
|
|
20241004,150800,711203820,10460,10460,10460,10460,0
|
|
20241004,150700,711203820,10460,10460,10460,10460,1
|
|
20241004,150600,711193360,10460,10460,10460,10460,3
|
|
20241004,150500,711161980,10450,10450,10450,10450,500
|
|
20241004,150400,705936980,10450,10450,10450,10450,201
|
|
20241004,150300,703836530,10450,10450,10450,10450,0
|
|
20241004,150200,703836530,10450,10450,10450,10450,0
|
|
20241004,150100,703836530,10450,10450,10450,10450,1
|
|
20241004,150000,703826080,10460,10460,10460,10460,2
|
|
20241004,145900,703805160,10440,10440,10460,10440,1417
|
|
20241004,145800,689011230,10450,10460,10460,10450,86
|
|
20241004,145700,688112520,10450,10450,10450,10450,1
|
|
20241004,145600,688102070,10450,10450,10450,10450,10
|
|
20241004,145500,687997570,10470,10470,10470,10470,36
|
|
20241004,145400,687620650,10450,10460,10460,10450,907
|
|
20241004,145300,678138930,10460,10460,10460,10460,0
|
|
20241004,145200,678138930,10460,10460,10460,10460,0
|
|
20241004,145100,678138930,10460,10460,10460,10460,0
|
|
20241004,145000,678138930,10460,10470,10470,10450,49
|
|
20241004,144900,677626590,10470,10470,10470,10470,31
|
|
20241004,144800,677302020,10460,10460,10460,10460,0
|
|
20241004,144700,677302020,10460,10460,10460,10460,0
|
|
20241004,144600,677302020,10460,10460,10460,10460,0
|
|
20241004,144500,677302020,10460,10460,10460,10460,1
|
|
20241004,144400,677291560,10460,10450,10460,10450,213
|
|
20241004,144300,675064710,10450,10450,10450,10450,2
|
|
20241004,144200,675043810,10460,10450,10460,10450,2
|
|
20241004,144100,675022900,10440,10440,10440,10440,0
|
|
20241004,144000,675022900,10440,10440,10440,10440,0
|
|
20241004,143900,675022900,10440,10460,10460,10440,74
|
|
20241004,143800,674250280,10440,10440,10440,10440,0
|
|
20241004,143700,674250280,10440,10440,10440,10440,0
|
|
20241004,143600,674250280,10440,10440,10440,10440,0
|
|
20241004,143500,674250280,10440,10440,10440,10440,0
|
|
20241004,143400,674250280,10440,10440,10440,10440,0
|
|
20241004,143300,674250280,10440,10440,10440,10440,0
|
|
20241004,143200,674250280,10440,10440,10440,10440,0
|
|
20241004,143100,674250280,10440,10460,10460,10440,796
|
|
20241004,143000,665933110,10470,10470,10470,10470,0
|
|
20241004,142900,665933110,10470,10470,10470,10470,0
|
|
20241004,142800,665933110,10470,10470,10470,10470,0
|
|
20241004,142700,665933110,10470,10470,10470,10470,0
|
|
20241004,142600,665933110,10470,10470,10470,10470,0
|
|
20241004,142500,665933110,10470,10470,10470,10470,206
|
|
20241004,142400,663776290,10470,10470,10470,10470,0
|
|
20241004,142300,663776290,10470,10470,10470,10470,0
|
|
20241004,142200,663776290,10470,10470,10470,10470,0
|
|
20241004,142100,663776290,10470,10470,10470,10470,140
|
|
20241004,142000,662310490,10480,10480,10480,10480,204
|
|
20241004,141900,660172570,10480,10480,10480,10480,129
|
|
20241004,141800,658820650,10490,10490,10490,10490,0
|
|
20241004,141700,658820650,10490,10490,10490,10490,0
|
|
20241004,141600,658820650,10490,10490,10490,10490,0
|
|
20241004,141500,658820650,10490,10490,10490,10490,0
|
|
20241004,141400,658820650,10490,10490,10490,10490,1
|
|
20241004,141300,658810160,10490,10490,10490,10480,232
|
|
20241004,141200,656378490,10480,10480,10480,10480,89
|
|
20241004,141100,655445770,10490,10490,10490,10490,0
|
|
20241004,141000,655445770,10490,10480,10490,10480,203
|
|
20241004,140900,653318290,10480,10480,10480,10480,0
|
|
20241004,140800,653318290,10480,10480,10480,10480,76
|
|
20241004,140700,652521810,10480,10470,10480,10470,17
|
|
20241004,140600,652343780,10470,10470,10470,10470,0
|
|
20241004,140500,652343780,10470,10470,10470,10460,1001
|
|
20241004,140400,641872750,10470,10470,10470,10470,208
|
|
20241004,140300,639694990,10470,10470,10470,10470,0
|
|
20241004,140200,639694990,10470,10470,10470,10470,438
|
|
20241004,140100,635109130,10470,10470,10470,10470,0
|
|
20241004,140000,635109130,10470,10470,10470,10470,0
|
|
20241004,135900,635109130,10470,10470,10470,10470,0
|
|
20241004,135800,635109130,10470,10470,10470,10470,49
|
|
20241004,135700,634596100,10450,10450,10450,10450,0
|
|
20241004,135600,634596100,10450,10450,10450,10450,0
|
|
20241004,135500,634596100,10450,10450,10450,10450,238
|
|
20241004,135400,632109000,10450,10450,10450,10450,4
|
|
20241004,135300,632067200,10480,10470,10480,10470,2
|
|
20241004,135200,632046250,10480,10470,10480,10470,12
|
|
20241004,135100,631920600,10480,10470,10490,10470,25
|
|
20241004,135000,631658420,10490,10470,10490,10470,2
|
|
20241004,134900,631637460,10490,10490,10490,10490,0
|
|
20241004,134800,631637460,10490,10480,10490,10470,19
|
|
20241004,134700,631438350,10480,10480,10480,10480,120
|
|
20241004,134600,630180750,10480,10480,10480,10480,0
|
|
20241004,134500,630180750,10480,10480,10480,10480,1
|
|
20241004,134400,630170270,10480,10480,10480,10480,0
|
|
20241004,134300,630170270,10480,10480,10480,10480,0
|
|
20241004,134200,630170270,10480,10480,10480,10480,215
|
|
20241004,134100,627917070,10480,10480,10480,10480,1
|
|
20241004,134000,627906590,10440,10480,10480,10440,3399
|
|
20241004,133900,592389250,10490,10480,10490,10480,101
|
|
20241004,133800,591330760,10490,10470,10490,10460,73
|
|
20241004,133700,590567060,10480,10480,10490,10480,238
|
|
20241004,133600,588071470,10480,10480,10480,10480,52
|
|
20241004,133500,587526510,10480,10480,10480,10480,0
|
|
20241004,133400,587526510,10480,10480,10480,10480,30
|
|
20241004,133300,587212110,10480,10480,10480,10480,0
|
|
20241004,133200,587212110,10480,10480,10480,10480,1
|
|
20241004,133100,587201630,10480,10480,10480,10480,1
|
|
20241004,133000,587191150,10480,10480,10480,10480,0
|
|
20241004,132900,587191150,10480,10480,10480,10480,33
|
|
20241004,132800,586845310,10480,10480,10480,10480,0
|
|
20241004,132700,586845310,10480,10480,10480,10480,51
|
|
20241004,132600,586310830,10470,10470,10480,10470,69
|
|
20241004,132500,585587900,10480,10480,10480,10480,0
|
|
20241004,132400,585587900,10480,10480,10490,10480,738
|
|
20241004,132300,577850630,10480,10470,10480,10470,2
|
|
20241004,132200,577829680,10480,10460,10480,10460,702
|
|
20241004,132100,570486730,10460,10450,10460,10450,401
|
|
20241004,132000,566294450,10450,10450,10450,10450,0
|
|
20241004,131900,566294450,10450,10450,10450,10450,0
|
|
20241004,131800,566294450,10450,10450,10450,10450,37
|
|
20241004,131700,565907800,10450,10450,10450,10450,3
|
|
20241004,131600,565876450,10450,10450,10450,10450,0
|
|
20241004,131500,565876450,10450,10450,10450,10450,0
|
|
20241004,131400,565876450,10450,10450,10450,10450,0
|
|
20241004,131300,565876450,10450,10450,10450,10450,0
|
|
20241004,131200,565876450,10450,10450,10450,10450,33
|
|
20241004,131100,565531600,10450,10450,10450,10450,0
|
|
20241004,131000,565531600,10450,10450,10450,10450,0
|
|
20241004,130900,565531600,10450,10450,10450,10450,0
|
|
20241004,130800,565531600,10450,10450,10450,10450,0
|
|
20241004,130700,565531600,10450,10450,10450,10450,0
|
|
20241004,130600,565531600,10450,10450,10450,10450,31
|
|
20241004,130500,565207650,10440,10440,10440,10440,13
|
|
20241004,130400,565071930,10440,10440,10440,10440,10
|
|
20241004,130300,564967530,10440,10440,10440,10440,0
|
|
20241004,130200,564967530,10440,10440,10440,10440,12
|
|
20241004,130100,564842250,10450,10450,10450,10450,0
|
|
20241004,130000,564842250,10450,10450,10450,10450,0
|
|
20241004,125900,564842250,10450,10450,10450,10450,0
|
|
20241004,125800,564842250,10450,10450,10450,10450,300
|
|
20241004,125700,561707250,10450,10450,10450,10450,20
|
|
20241004,125600,561498250,10450,10450,10450,10450,0
|
|
20241004,125500,561498250,10450,10450,10450,10450,0
|
|
20241004,125400,561498250,10450,10430,10450,10430,63
|
|
20241004,125300,560840580,10450,10450,10450,10450,0
|
|
20241004,125200,560840580,10450,10450,10450,10450,0
|
|
20241004,125100,560840580,10450,10450,10450,10450,3
|
|
20241004,125000,560809230,10450,10450,10450,10450,0
|
|
20241004,124900,560809230,10450,10450,10450,10450,0
|
|
20241004,124800,560809230,10450,10450,10450,10450,35
|
|
20241004,124700,560443480,10450,10450,10450,10450,450
|
|
20241004,124600,555740980,10450,10450,10450,10450,0
|
|
20241004,124500,555740980,10450,10450,10450,10450,0
|
|
20241004,124400,555740980,10450,10450,10450,10450,0
|
|
20241004,124300,555740980,10450,10450,10450,10450,0
|
|
20241004,124200,555740980,10450,10450,10450,10450,0
|
|
20241004,124100,555740980,10450,10450,10450,10450,34
|
|
20241004,124000,555385680,10430,10430,10430,10430,0
|
|
20241004,123900,555385680,10430,10430,10430,10430,0
|
|
20241004,123800,555385680,10430,10430,10430,10430,0
|
|
20241004,123700,555385680,10430,10430,10430,10430,128
|
|
20241004,123600,554050640,10450,10450,10450,10450,29
|
|
20241004,123500,553747590,10440,10440,10440,10440,0
|
|
20241004,123400,553747590,10440,10440,10440,10440,2
|
|
20241004,123300,553726710,10440,10440,10440,10440,0
|
|
20241004,123200,553726710,10440,10440,10440,10440,0
|
|
20241004,123100,553726710,10440,10440,10440,10440,0
|
|
20241004,123000,553726710,10440,10440,10440,10440,0
|
|
20241004,122900,553726710,10440,10440,10440,10440,32
|
|
20241004,122800,553392630,10430,10430,10430,10430,0
|
|
20241004,122700,553392630,10430,10430,10430,10430,1
|
|
20241004,122600,553382200,10430,10430,10430,10430,0
|
|
20241004,122500,553382200,10430,10430,10430,10430,0
|
|
20241004,122400,553382200,10430,10430,10430,10430,0
|
|
20241004,122300,553382200,10430,10430,10430,10430,90
|
|
20241004,122200,552443500,10430,10430,10430,10430,1
|
|
20241004,122100,552433070,10440,10440,10440,10440,0
|
|
20241004,122000,552433070,10440,10440,10440,10440,50
|
|
20241004,121900,551911070,10440,10440,10440,10440,0
|
|
20241004,121800,551911070,10440,10430,10440,10430,281
|
|
20241004,121700,548980230,10420,10440,10440,10420,342
|
|
20241004,121600,545416430,10430,10450,10450,10430,1452
|
|
20241004,121500,530252800,10460,10460,10460,10460,0
|
|
20241004,121400,530252800,10460,10460,10460,10460,100
|
|
20241004,121300,529206800,10470,10470,10470,10470,100
|
|
20241004,121200,528159800,10470,10470,10470,10470,0
|
|
20241004,121100,528159800,10470,10470,10470,10470,0
|
|
20241004,121000,528159800,10470,10470,10470,10470,31
|
|
20241004,120900,527835230,10460,10460,10460,10460,0
|
|
20241004,120800,527835230,10460,10460,10460,10460,0
|
|
20241004,120700,527835230,10460,10460,10460,10460,0
|
|
20241004,120600,527835230,10460,10470,10470,10460,12
|
|
20241004,120500,527709630,10470,10470,10470,10470,1
|
|
20241004,120400,527699160,10480,10480,10480,10480,34
|
|
20241004,120300,527342840,10480,10480,10480,10470,9
|
|
20241004,120200,527248560,10470,10470,10480,10470,8
|
|
20241004,120100,527164780,10480,10470,10480,10470,6
|
|
20241004,120000,527101940,10480,10470,10480,10470,4
|
|
20241004,115900,527060040,10470,10480,10480,10470,14
|
|
20241004,115800,526913440,10470,10470,10470,10470,262
|
|
20241004,115700,524170300,10460,10460,10460,10460,11
|
|
20241004,115600,524055240,10470,10470,10470,10470,0
|
|
20241004,115500,524055240,10470,10470,10470,10470,0
|
|
20241004,115400,524055240,10470,10470,10470,10470,1
|
|
20241004,115300,524044770,10460,10460,10460,10460,11
|
|
20241004,115200,523929710,10470,10470,10470,10470,0
|
|
20241004,115100,523929710,10470,10470,10470,10470,34
|
|
20241004,115000,523573730,10470,10470,10470,10470,0
|
|
20241004,114900,523573730,10470,10470,10470,10470,0
|
|
20241004,114800,523573730,10470,10470,10470,10470,0
|
|
20241004,114700,523573730,10470,10470,10470,10470,0
|
|
20241004,114600,523573730,10470,10470,10470,10470,1
|
|
20241004,114500,523563260,10450,10460,10460,10450,10
|
|
20241004,114400,523458750,10470,10470,10470,10470,35
|
|
20241004,114300,523092300,10470,10470,10470,10470,13
|
|
20241004,114200,522956190,10480,10480,10480,10480,0
|
|
20241004,114100,522956190,10480,10480,10480,10480,0
|
|
20241004,114000,522956190,10480,10470,10480,10470,94
|
|
20241004,113900,521972000,10470,10470,10470,10470,0
|
|
20241004,113800,521972000,10470,10470,10470,10470,0
|
|
20241004,113700,521972000,10470,10460,10470,10460,2
|
|
20241004,113600,521951070,10460,10450,10460,10450,679
|
|
20241004,113500,514855510,10410,10410,10410,10410,0
|
|
20241004,113400,514855510,10410,10450,10450,10410,5000
|
|
20241004,113300,462736240,10440,10440,10440,10440,0
|
|
20241004,113200,462736240,10440,10480,10480,10440,650
|
|
20241004,113100,455946340,10490,10490,10490,10490,0
|
|
20241004,113000,455946340,10490,10490,10490,10490,0
|
|
20241004,112900,455946340,10490,10490,10490,10490,0
|
|
20241004,112800,455946340,10490,10480,10500,10480,314
|
|
20241004,112700,452649480,10470,10460,10470,10460,534
|
|
20241004,112600,447059000,10470,10450,10470,10440,275
|
|
20241004,112500,444182700,10450,10470,10470,10450,419
|
|
20241004,112400,439796300,10470,10490,10490,10470,978
|
|
20241004,112300,429553170,10500,10500,10500,10500,1
|
|
20241004,112200,429542670,10510,10510,10510,10510,0
|
|
20241004,112100,429542670,10510,10500,10510,10490,664
|
|
20241004,112000,422567030,10500,10500,10500,10500,100
|
|
20241004,111900,421517030,10500,10500,10500,10500,0
|
|
20241004,111800,421517030,10500,10500,10500,10500,0
|
|
20241004,111700,421517030,10500,10500,10500,10500,1
|
|
20241004,111600,421506530,10510,10500,10510,10500,10
|
|
20241004,111500,421401510,10490,10490,10490,10490,39
|
|
20241004,111400,420992400,10510,10510,10510,10500,601
|
|
20241004,111300,414681880,10500,10500,10500,10500,100
|
|
20241004,111200,413631880,10500,10500,10500,10500,49
|
|
20241004,111100,413117380,10500,10500,10500,10500,65
|
|
20241004,111000,412434880,10500,10500,10500,10500,47
|
|
20241004,110900,411941380,10500,10500,10500,10500,197
|
|
20241004,110800,409872880,10510,10510,10510,10510,0
|
|
20241004,110700,409872880,10510,10490,10510,10490,349
|
|
20241004,110600,406209100,10490,10480,10490,10480,36
|
|
20241004,110500,405831510,10480,10480,10480,10480,11
|
|
20241004,110400,405716230,10490,10490,10490,10490,1
|
|
20241004,110300,405705740,10470,10450,10490,10450,1060
|
|
20241004,110200,394609990,10450,10450,10450,10450,38
|
|
20241004,110100,394212890,10460,10460,10460,10460,1
|
|
20241004,110000,394202430,10470,10470,10470,10470,51
|
|
20241004,105900,393668460,10460,10490,10490,10450,138
|
|
20241004,105800,392223800,10490,10500,10500,10490,94
|
|
20241004,105700,391237440,10500,10500,10500,10500,178
|
|
20241004,105600,389368440,10500,10490,10510,10490,1483
|
|
20241004,105500,373796670,10490,10460,10490,10460,802
|
|
20241004,105400,365402070,10450,10450,10450,10430,92
|
|
20241004,105300,364441710,10450,10460,10470,10450,36
|
|
20241004,105200,364065470,10470,10460,10470,10450,76
|
|
20241004,105100,363270500,10460,10450,10460,10450,46
|
|
20241004,105000,362789750,10450,10450,10450,10450,0
|
|
20241004,104900,362789750,10450,10440,10450,10440,621
|
|
20241004,104800,356300310,10450,10440,10450,10440,52
|
|
20241004,104700,355757420,10450,10440,10450,10440,2
|
|
20241004,104600,355736530,10450,10450,10450,10450,0
|
|
20241004,104500,355736530,10450,10450,10450,10450,0
|
|
20241004,104400,355736530,10450,10450,10450,10450,0
|
|
20241004,104300,355736530,10450,10440,10450,10440,4
|
|
20241004,104200,355694740,10460,10450,10460,10420,52
|
|
20241004,104100,355151170,10460,10420,10460,10410,3984
|
|
20241004,104000,313561810,10400,10410,10410,10400,2
|
|
20241004,103900,313541000,10420,10420,10420,10420,0
|
|
20241004,103800,313541000,10420,10420,10420,10420,0
|
|
20241004,103700,313541000,10420,10410,10420,10410,2
|
|
20241004,103600,313520170,10410,10400,10410,10400,6
|
|
20241004,103500,313457760,10390,10410,10420,10390,183
|
|
20241004,103400,311554630,10410,10410,10410,10400,14
|
|
20241004,103300,311408990,10410,10410,10410,10410,51
|
|
20241004,103200,310878080,10410,10410,10410,10410,0
|
|
20241004,103100,310878080,10410,10410,10410,10410,1
|
|
20241004,103000,310867670,10410,10420,10420,10410,85
|
|
20241004,102900,309981980,10420,10420,10420,10420,0
|
|
20241004,102800,309981980,10420,10420,10420,10420,0
|
|
20241004,102700,309981980,10420,10420,10420,10420,0
|
|
20241004,102600,309981980,10420,10410,10420,10410,5
|
|
20241004,102500,309929890,10410,10410,10410,10410,0
|
|
20241004,102400,309929890,10410,10400,10410,10400,765
|
|
20241004,102300,301972300,10400,10400,10400,10400,39
|
|
20241004,102200,301566700,10410,10410,10410,10410,1
|
|
20241004,102100,301556290,10410,10410,10410,10410,0
|
|
20241004,102000,301556290,10410,10410,10410,10410,2
|
|
20241004,101900,301535470,10420,10410,10420,10390,210
|
|
20241004,101800,299349250,10410,10390,10410,10390,53
|
|
20241004,101700,298797930,10400,10400,10400,10400,0
|
|
20241004,101600,298797930,10400,10390,10400,10390,99
|
|
20241004,101500,297769310,10380,10380,10380,10380,30
|
|
20241004,101400,297457910,10380,10390,10390,10380,8
|
|
20241004,101300,297374800,10390,10400,10400,10390,116
|
|
20241004,101200,296169550,10400,10400,10400,10400,0
|
|
20241004,101100,296169550,10400,10400,10400,10390,107
|
|
20241004,101000,295056780,10420,10420,10420,10420,0
|
|
20241004,100900,295056780,10420,10420,10420,10420,1
|
|
20241004,100800,295046360,10410,10420,10420,10410,52
|
|
20241004,100700,294505020,10410,10410,10410,10410,79
|
|
20241004,100600,293682630,10410,10410,10410,10410,1
|
|
20241004,100500,293672220,10410,10410,10410,10410,18
|
|
20241004,100400,293484840,10420,10410,10420,10410,13
|
|
20241004,100300,293349500,10420,10420,10420,10420,0
|
|
20241004,100200,293349500,10420,10420,10420,10420,1
|
|
20241004,100100,293339080,10420,10410,10420,10410,100
|
|
20241004,100000,292297280,10420,10420,10420,10420,0
|
|
20241004,095900,292297280,10420,10390,10420,10390,10
|
|
20241004,095800,292193180,10410,10410,10410,10410,1
|
|
20241004,095700,292182770,10410,10410,10410,10410,65
|
|
20241004,095600,291506120,10420,10420,10420,10420,0
|
|
20241004,095500,291506120,10420,10420,10420,10420,750
|
|
20241004,095400,283691120,10420,10420,10420,10420,0
|
|
20241004,095300,283691120,10420,10440,10440,10420,160
|
|
20241004,095200,282021150,10440,10380,10440,10380,1730
|
|
20241004,095100,263992840,10380,10390,10390,10380,31
|
|
20241004,095000,263670760,10390,10380,10390,10380,2
|
|
20241004,094900,263649990,10380,10370,10380,10370,59
|
|
20241004,094800,263037950,10370,10370,10370,10370,0
|
|
20241004,094700,263037950,10370,10360,10370,10360,44
|
|
20241004,094600,262581700,10360,10370,10370,10360,36
|
|
20241004,094500,262208390,10370,10370,10370,10370,0
|
|
20241004,094400,262208390,10370,10370,10370,10370,13
|
|
20241004,094300,262073580,10370,10370,10370,10370,0
|
|
20241004,094200,262073580,10370,10350,10370,10350,40
|
|
20241004,094100,261658830,10360,10360,10360,10360,0
|
|
20241004,094000,261658830,10360,10340,10360,10340,42
|
|
20241004,093900,261224530,10350,10340,10350,10340,2
|
|
20241004,093800,261203840,10350,10350,10350,10350,1
|
|
20241004,093700,261193490,10370,10340,10370,10340,2
|
|
20241004,093600,261172780,10360,10360,10360,10360,20
|
|
20241004,093500,260965580,10370,10360,10370,10360,5
|
|
20241004,093400,260913740,10370,10370,10370,10340,103
|
|
20241004,093300,259846120,10370,10370,10370,10370,118
|
|
20241004,093200,258622460,10370,10340,10370,10340,89
|
|
20241004,093100,257699680,10360,10340,10360,10340,185
|
|
20241004,093000,255785180,10310,10320,10320,10310,150
|
|
20241004,092900,254237230,10320,10320,10320,10320,48
|
|
20241004,092800,253741870,10340,10370,10370,10340,2134
|
|
20241004,092700,231655830,10390,10380,10390,10380,6
|
|
20241004,092600,231593530,10390,10360,10390,10360,102
|
|
20241004,092500,230534910,10360,10340,10360,10340,55
|
|
20241004,092400,229965710,10310,10320,10320,10310,77
|
|
20241004,092300,229171570,10340,10320,10340,10320,201
|
|
20241004,092200,227093720,10330,10310,10330,10310,21
|
|
20241004,092100,226877190,10310,10310,10310,10310,4
|
|
20241004,092000,226835950,10320,10320,10320,10320,0
|
|
20241004,091900,226835950,10320,10340,10340,10320,935
|
|
20241004,091800,217169140,10340,10360,10360,10340,429
|
|
20241004,091700,212729630,10360,10370,10370,10350,166
|
|
20241004,091600,211011190,10370,10400,10400,10370,560
|
|
20241004,091500,205202300,10410,10420,10420,10380,5
|
|
20241004,091400,205150300,10420,10360,10450,10350,1517
|
|
20241004,091300,189366640,10380,10360,10380,10360,1494
|
|
20241004,091200,173860520,10350,10330,10350,10330,258
|
|
20241004,091100,171193330,10320,10320,10320,10320,129
|
|
20241004,091000,169862050,10330,10330,10330,10330,200
|
|
20241004,090900,167796050,10330,10330,10330,10320,547
|
|
20241004,090800,162145930,10330,10340,10340,10330,78
|
|
20241004,090700,161340080,10340,10360,10360,10340,275
|
|
20241004,090600,158492110,10360,10350,10360,10350,211
|
|
20241004,090500,156307550,10340,10320,10370,10320,3313
|
|
20241004,090400,122020220,10320,10290,10320,10290,2047
|
|
20241004,090300,100908260,10320,10320,10320,10290,104
|
|
20241004,090200,99835700,10290,10280,10330,10270,1957
|
|
20241004,090100,79711840,10280,10340,10380,10280,3071
|
|
20241004,090000,47963960,10350,10220,10350,10220,4655
|