683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,202000,1912174900,10440,10440,10440,10440,24326
|
|
20241008,201900,1912174900,10440,10440,10440,10440,0
|
|
20241008,201800,1912174900,10440,10440,10440,10440,0
|
|
20241008,201700,1912174900,10440,10440,10440,10440,0
|
|
20241008,201600,1912174900,10440,10440,10440,10440,0
|
|
20241008,201500,1912174900,10440,10440,10440,10440,0
|
|
20241008,201400,1912174900,10440,10440,10440,10440,0
|
|
20241008,201300,1912174900,10440,10440,10440,10440,0
|
|
20241008,201200,1912174900,10440,10440,10440,10440,0
|
|
20241008,201100,1912174900,10440,10440,10440,10440,0
|
|
20241008,201000,1912174900,10440,10440,10440,10440,0
|
|
20241008,200900,1912174900,10440,10440,10440,10440,0
|
|
20241008,200800,1912174900,10440,10440,10440,10440,0
|
|
20241008,200700,1912174900,10440,10440,10440,10440,0
|
|
20241008,200600,1912174900,10440,10440,10440,10440,0
|
|
20241008,200500,1912174900,10440,10440,10440,10440,0
|
|
20241008,200400,1912174900,10440,10440,10440,10440,0
|
|
20241008,200300,1912174900,10440,10440,10440,10440,0
|
|
20241008,200200,1912174900,10440,10440,10440,10440,0
|
|
20241008,200100,1912174900,10440,10440,10440,10440,0
|
|
20241008,200000,1912174900,10440,10440,10440,10440,0
|
|
20241008,195900,1912174900,10440,10440,10440,10440,0
|
|
20241008,195800,1912174900,10440,10440,10440,10440,0
|
|
20241008,195700,1912174900,10440,10440,10440,10440,0
|
|
20241008,195600,1912174900,10440,10440,10440,10440,0
|
|
20241008,195500,1912174900,10440,10440,10440,10440,0
|
|
20241008,195400,1912174900,10440,10440,10440,10440,0
|
|
20241008,195300,1912174900,10440,10440,10440,10440,0
|
|
20241008,195200,1912174900,10440,10440,10440,10440,0
|
|
20241008,195100,1912174900,10440,10440,10440,10440,0
|
|
20241008,195000,1912174900,10440,10440,10440,10440,24326
|
|
20241008,194900,1912174900,10440,10440,10440,10440,0
|
|
20241008,194800,1912174900,10440,10440,10440,10440,0
|
|
20241008,194700,1912174900,10440,10440,10440,10440,0
|
|
20241008,194600,1912174900,10440,10440,10440,10440,0
|
|
20241008,194500,1912174900,10440,10440,10440,10440,0
|
|
20241008,194400,1912174900,10440,10440,10440,10440,0
|
|
20241008,194300,1912174900,10440,10440,10440,10440,0
|
|
20241008,194200,1912174900,10440,10440,10440,10440,0
|
|
20241008,194100,1912174900,10440,10440,10440,10440,0
|
|
20241008,194000,1912174900,10440,10440,10440,10440,0
|
|
20241008,193900,1912174900,10440,10440,10440,10440,0
|
|
20241008,193800,1912174900,10440,10440,10440,10440,0
|
|
20241008,193700,1912174900,10440,10440,10440,10440,0
|
|
20241008,193600,1912174900,10440,10440,10440,10440,0
|
|
20241008,193500,1912174900,10440,10440,10440,10440,0
|
|
20241008,193400,1912174900,10440,10440,10440,10440,0
|
|
20241008,193300,1912174900,10440,10440,10440,10440,0
|
|
20241008,193200,1912174900,10440,10440,10440,10440,0
|
|
20241008,193100,1912174900,10440,10440,10440,10440,0
|
|
20241008,193000,1912174900,10440,10440,10440,10440,0
|
|
20241008,192900,1912174900,10440,10440,10440,10440,0
|
|
20241008,192800,1912174900,10440,10440,10440,10440,0
|
|
20241008,192700,1912174900,10440,10440,10440,10440,0
|
|
20241008,192600,1912174900,10440,10440,10440,10440,0
|
|
20241008,192500,1912174900,10440,10440,10440,10440,0
|
|
20241008,192400,1912174900,10440,10440,10440,10440,0
|
|
20241008,192300,1912174900,10440,10440,10440,10440,0
|
|
20241008,192200,1912174900,10440,10440,10440,10440,0
|
|
20241008,192100,1912174900,10440,10440,10440,10440,0
|
|
20241008,192000,1912174900,10440,10440,10440,10440,24326
|
|
20241008,191900,1912174900,10440,10440,10440,10440,0
|
|
20241008,191800,1912174900,10440,10440,10440,10440,0
|
|
20241008,191700,1912174900,10440,10440,10440,10440,0
|
|
20241008,191600,1912174900,10440,10440,10440,10440,0
|
|
20241008,191500,1912174900,10440,10440,10440,10440,0
|
|
20241008,191400,1912174900,10440,10440,10440,10440,0
|
|
20241008,191300,1912174900,10440,10440,10440,10440,0
|
|
20241008,191200,1912174900,10440,10440,10440,10440,0
|
|
20241008,191100,1912174900,10440,10440,10440,10440,0
|
|
20241008,191000,1912174900,10440,10440,10440,10440,0
|
|
20241008,190900,1912174900,10440,10440,10440,10440,0
|
|
20241008,190800,1912174900,10440,10440,10440,10440,0
|
|
20241008,190700,1912174900,10440,10440,10440,10440,0
|
|
20241008,190600,1912174900,10440,10440,10440,10440,0
|
|
20241008,190500,1912174900,10440,10440,10440,10440,0
|
|
20241008,190400,1912174900,10440,10440,10440,10440,0
|
|
20241008,190300,1912174900,10440,10440,10440,10440,0
|
|
20241008,190200,1912174900,10440,10440,10440,10440,0
|
|
20241008,190100,1912174900,10440,10440,10440,10440,0
|
|
20241008,190000,1912174900,10440,10440,10440,10440,0
|
|
20241008,185900,1912174900,10440,10440,10440,10440,0
|
|
20241008,185800,1912174900,10440,10440,10440,10440,0
|
|
20241008,185700,1912174900,10440,10440,10440,10440,0
|
|
20241008,185600,1912174900,10440,10440,10440,10440,0
|
|
20241008,185500,1912174900,10440,10440,10440,10440,0
|
|
20241008,185400,1912174900,10440,10440,10440,10440,0
|
|
20241008,185300,1912174900,10440,10440,10440,10440,0
|
|
20241008,185200,1912174900,10440,10440,10440,10440,0
|
|
20241008,185100,1912174900,10440,10440,10440,10440,0
|
|
20241008,185000,1912174900,10440,10440,10440,10440,24326
|
|
20241008,184900,1912174900,10440,10440,10440,10440,0
|
|
20241008,184800,1912174900,10440,10440,10440,10440,0
|
|
20241008,184700,1912174900,10440,10440,10440,10440,0
|
|
20241008,184600,1912174900,10440,10440,10440,10440,0
|
|
20241008,184500,1912174900,10440,10440,10440,10440,0
|
|
20241008,184400,1912174900,10440,10440,10440,10440,0
|
|
20241008,184300,1912174900,10440,10440,10440,10440,0
|
|
20241008,184200,1912174900,10440,10440,10440,10440,0
|
|
20241008,184100,1912174900,10440,10440,10440,10440,0
|
|
20241008,184000,1912174900,10440,10440,10440,10440,0
|
|
20241008,183900,1912174900,10440,10440,10440,10440,0
|
|
20241008,183800,1912174900,10440,10440,10440,10440,0
|
|
20241008,183700,1912174900,10440,10440,10440,10440,0
|
|
20241008,183600,1912174900,10440,10440,10440,10440,0
|
|
20241008,183500,1912174900,10440,10440,10440,10440,0
|
|
20241008,183400,1912174900,10440,10440,10440,10440,0
|
|
20241008,183300,1912174900,10440,10440,10440,10440,0
|
|
20241008,183200,1912174900,10440,10440,10440,10440,0
|
|
20241008,183100,1912174900,10440,10440,10440,10440,0
|
|
20241008,183000,1912174900,10440,10440,10440,10440,0
|
|
20241008,182900,1912174900,10440,10440,10440,10440,0
|
|
20241008,182800,1912174900,10440,10440,10440,10440,0
|
|
20241008,182700,1912174900,10440,10440,10440,10440,0
|
|
20241008,182600,1912174900,10440,10440,10440,10440,0
|
|
20241008,182500,1912174900,10440,10440,10440,10440,0
|
|
20241008,182400,1912174900,10440,10440,10440,10440,0
|
|
20241008,182300,1912174900,10440,10440,10440,10440,0
|
|
20241008,182200,1912174900,10440,10440,10440,10440,0
|
|
20241008,182100,1912174900,10440,10440,10440,10440,0
|
|
20241008,182000,1912174900,10440,10440,10440,10440,24326
|
|
20241008,181900,1912174900,10440,10440,10440,10440,0
|
|
20241008,181800,1912174900,10440,10440,10440,10440,0
|
|
20241008,181700,1912174900,10440,10440,10440,10440,0
|
|
20241008,181600,1912174900,10440,10440,10440,10440,0
|
|
20241008,181500,1912174900,10440,10440,10440,10440,0
|
|
20241008,181400,1912174900,10440,10440,10440,10440,0
|
|
20241008,181300,1912174900,10440,10440,10440,10440,0
|
|
20241008,181200,1912174900,10440,10440,10440,10440,0
|
|
20241008,181100,1912174900,10440,10440,10440,10440,0
|
|
20241008,181000,1912174900,10440,10440,10440,10440,0
|
|
20241008,180900,1912174900,10440,10440,10440,10440,0
|
|
20241008,180800,1912174900,10440,10440,10440,10440,0
|
|
20241008,180700,1912174900,10440,10440,10440,10440,0
|
|
20241008,180600,1912174900,10440,10440,10440,10440,0
|
|
20241008,180500,1912174900,10440,10440,10440,10440,0
|
|
20241008,180400,1912174900,10440,10440,10440,10440,0
|
|
20241008,180300,1912174900,10440,10440,10440,10440,0
|
|
20241008,180200,1912174900,10440,10440,10440,10440,0
|
|
20241008,180100,1912174900,10440,10440,10440,10440,0
|
|
20241008,180000,1912174900,10440,10440,10440,10440,0
|
|
20241008,175900,1912174900,10440,10440,10440,10440,0
|
|
20241008,175800,1912174900,10440,10440,10440,10440,0
|
|
20241008,175700,1912174900,10440,10440,10440,10440,0
|
|
20241008,175600,1912174900,10440,10440,10440,10440,0
|
|
20241008,175500,1912174900,10440,10440,10440,10440,0
|
|
20241008,175400,1912174900,10440,10440,10440,10440,0
|
|
20241008,175300,1912174900,10440,10440,10440,10440,0
|
|
20241008,175200,1912174900,10440,10440,10440,10440,0
|
|
20241008,175100,1912174900,10440,10440,10440,10440,0
|
|
20241008,175000,1912174900,10440,10440,10440,10440,24326
|
|
20241008,174900,1912174900,10440,10440,10440,10440,0
|
|
20241008,174800,1912174900,10440,10440,10440,10440,0
|
|
20241008,174700,1912174900,10440,10440,10440,10440,0
|
|
20241008,174600,1912174900,10440,10440,10440,10440,0
|
|
20241008,174500,1912174900,10440,10440,10440,10440,0
|
|
20241008,174400,1912174900,10440,10440,10440,10440,0
|
|
20241008,174300,1912174900,10440,10440,10440,10440,0
|
|
20241008,174200,1912174900,10440,10440,10440,10440,0
|
|
20241008,174100,1912174900,10440,10440,10440,10440,0
|
|
20241008,174000,1912174900,10440,10440,10440,10440,0
|
|
20241008,173900,1912174900,10440,10440,10440,10440,0
|
|
20241008,173800,1912174900,10440,10440,10440,10440,0
|
|
20241008,173700,1912174900,10440,10440,10440,10440,0
|
|
20241008,173600,1912174900,10440,10440,10440,10440,0
|
|
20241008,173500,1912174900,10440,10440,10440,10440,0
|
|
20241008,173400,1912174900,10440,10440,10440,10440,0
|
|
20241008,173300,1912174900,10440,10440,10440,10440,0
|
|
20241008,173200,1912174900,10440,10440,10440,10440,0
|
|
20241008,173100,1912174900,10440,10440,10440,10440,0
|
|
20241008,173000,1912174900,10440,10440,10440,10440,0
|
|
20241008,172900,1912174900,10440,10440,10440,10440,0
|
|
20241008,172800,1912174900,10440,10440,10440,10440,0
|
|
20241008,172700,1912174900,10440,10440,10440,10440,0
|
|
20241008,172600,1912174900,10440,10440,10440,10440,0
|
|
20241008,172500,1912174900,10440,10440,10440,10440,0
|
|
20241008,172400,1912174900,10440,10440,10440,10440,0
|
|
20241008,172300,1912174900,10440,10440,10440,10440,0
|
|
20241008,172200,1912174900,10440,10440,10440,10440,0
|
|
20241008,172100,1912174900,10440,10440,10440,10440,0
|
|
20241008,172000,1912174900,10440,10440,10440,10440,24326
|
|
20241008,171900,1912174900,10440,10440,10440,10440,0
|
|
20241008,171800,1912174900,10440,10440,10440,10440,0
|
|
20241008,171700,1912174900,10440,10440,10440,10440,0
|
|
20241008,171600,1912174900,10440,10440,10440,10440,0
|
|
20241008,171500,1912174900,10440,10440,10440,10440,0
|
|
20241008,171400,1912174900,10440,10440,10440,10440,0
|
|
20241008,171300,1912174900,10440,10440,10440,10440,0
|
|
20241008,171200,1912174900,10440,10440,10440,10440,0
|
|
20241008,171100,1912174900,10440,10440,10440,10440,0
|
|
20241008,171000,1912174900,10440,10440,10440,10440,0
|
|
20241008,170900,1912174900,10440,10440,10440,10440,0
|
|
20241008,170800,1912174900,10440,10440,10440,10440,0
|
|
20241008,170700,1912174900,10440,10440,10440,10440,0
|
|
20241008,170600,1912174900,10440,10440,10440,10440,0
|
|
20241008,170500,1912174900,10440,10440,10440,10440,0
|
|
20241008,170400,1912174900,10440,10440,10440,10440,0
|
|
20241008,170300,1912174900,10440,10440,10440,10440,0
|
|
20241008,170200,1912174900,10440,10440,10440,10440,0
|
|
20241008,170100,1912174900,10440,10440,10440,10440,0
|
|
20241008,170000,1912174900,10440,10440,10440,10440,0
|
|
20241008,165900,1912174900,10440,10440,10440,10440,0
|
|
20241008,165800,1912174900,10440,10440,10440,10440,0
|
|
20241008,165700,1912174900,10440,10440,10440,10440,0
|
|
20241008,165600,1912174900,10440,10440,10440,10440,0
|
|
20241008,165500,1912174900,10440,10440,10440,10440,0
|
|
20241008,165400,1912174900,10440,10440,10440,10440,0
|
|
20241008,165300,1912174900,10440,10440,10440,10440,0
|
|
20241008,165200,1912174900,10440,10440,10440,10440,0
|
|
20241008,165100,1912174900,10440,10440,10440,10440,0
|
|
20241008,165000,1912174900,10440,10440,10440,10440,24326
|
|
20241008,164900,1912174900,10440,10440,10440,10440,0
|
|
20241008,164800,1912174900,10440,10440,10440,10440,0
|
|
20241008,164700,1912174900,10440,10440,10440,10440,0
|
|
20241008,164600,1912174900,10440,10440,10440,10440,0
|
|
20241008,164500,1912174900,10440,10440,10440,10440,0
|
|
20241008,164400,1912174900,10440,10440,10440,10440,0
|
|
20241008,164300,1912174900,10440,10440,10440,10440,0
|
|
20241008,164200,1912174900,10440,10440,10440,10440,0
|
|
20241008,164100,1912174900,10440,10440,10440,10440,0
|
|
20241008,164000,1912174900,10440,10440,10440,10440,0
|
|
20241008,163900,1912174900,10440,10440,10440,10440,0
|
|
20241008,163800,1912174900,10440,10440,10440,10440,0
|
|
20241008,163700,1912174900,10440,10440,10440,10440,0
|
|
20241008,163600,1912174900,10440,10440,10440,10440,0
|
|
20241008,163500,1912174900,10440,10440,10440,10440,0
|
|
20241008,163400,1912174900,10440,10440,10440,10440,0
|
|
20241008,163300,1912174900,10440,10440,10440,10440,0
|
|
20241008,163200,1912174900,10440,10440,10440,10440,0
|
|
20241008,163100,1912174900,10440,10440,10440,10440,0
|
|
20241008,163000,1912174900,10440,10440,10440,10440,0
|
|
20241008,162900,1912174900,10440,10440,10440,10440,0
|
|
20241008,162800,1912174900,10440,10440,10440,10440,0
|
|
20241008,162700,1912174900,10440,10440,10440,10440,0
|
|
20241008,162600,1912174900,10440,10440,10440,10440,0
|
|
20241008,162500,1912174900,10440,10440,10440,10440,0
|
|
20241008,162400,1912174900,10440,10440,10440,10440,0
|
|
20241008,162300,1912174900,10440,10440,10440,10440,0
|
|
20241008,162200,1912174900,10440,10440,10440,10440,0
|
|
20241008,162100,1912174900,10440,10440,10440,10440,0
|
|
20241008,162000,1912174900,10440,10440,10440,10440,24326
|
|
20241008,161900,1912174900,10440,10440,10440,10440,0
|
|
20241008,161800,1912174900,10440,10440,10440,10440,0
|
|
20241008,161700,1912174900,10440,10440,10440,10440,0
|
|
20241008,161600,1912174900,10440,10440,10440,10440,0
|
|
20241008,161500,1912174900,10440,10440,10440,10440,0
|
|
20241008,161400,1912174900,10440,10440,10440,10440,0
|
|
20241008,161300,1912174900,10440,10440,10440,10440,0
|
|
20241008,161200,1912174900,10440,10440,10440,10440,0
|
|
20241008,161100,1912174900,10440,10440,10440,10440,0
|
|
20241008,161000,1912174900,10440,10440,10440,10440,0
|
|
20241008,160900,1912174900,10440,10440,10440,10440,0
|
|
20241008,160800,1912174900,10440,10440,10440,10440,0
|
|
20241008,160700,1912174900,10440,10440,10440,10440,0
|
|
20241008,160600,1912174900,10440,10440,10440,10440,0
|
|
20241008,160500,1912174900,10440,10440,10440,10440,0
|
|
20241008,160400,1912174900,10440,10440,10440,10440,0
|
|
20241008,160300,1912174900,10440,10440,10440,10440,0
|
|
20241008,160200,1912174900,10440,10440,10440,10440,0
|
|
20241008,160100,1912174900,10440,10440,10440,10440,0
|
|
20241008,160000,1912174900,10440,10440,10440,10440,0
|
|
20241008,155900,1912174900,10440,10440,10440,10440,0
|
|
20241008,155800,1912174900,10440,10440,10440,10440,0
|
|
20241008,155700,1912174900,10440,10440,10440,10440,0
|
|
20241008,155600,1912174900,10440,10440,10440,10440,0
|
|
20241008,155500,1912174900,10440,10440,10440,10440,0
|
|
20241008,155400,1912174900,10440,10440,10440,10440,0
|
|
20241008,155300,1912174900,10440,10440,10440,10440,0
|
|
20241008,155200,1912174900,10440,10440,10440,10440,0
|
|
20241008,155100,1912174900,10440,10440,10440,10440,0
|
|
20241008,155000,1912174900,10440,10440,10440,10440,24326
|
|
20241008,154900,1912174900,10440,10440,10440,10440,0
|
|
20241008,154800,1912174900,10440,10440,10440,10440,0
|
|
20241008,154700,1912174900,10440,10440,10440,10440,0
|
|
20241008,154600,1912174900,10440,10440,10440,10440,0
|
|
20241008,154500,1912174900,10440,10440,10440,10440,0
|
|
20241008,154400,1912174900,10440,10440,10440,10440,0
|
|
20241008,154300,1912174900,10440,10440,10440,10440,0
|
|
20241008,154200,1912174900,10440,10440,10440,10440,0
|
|
20241008,154100,1912174900,10440,10440,10440,10440,0
|
|
20241008,154000,1912174900,10440,10440,10440,10440,0
|
|
20241008,153900,1912174900,10440,10440,10440,10440,0
|
|
20241008,153800,1912174900,10440,10440,10440,10440,0
|
|
20241008,153700,1912174900,10440,10440,10440,10440,0
|
|
20241008,153600,1912174900,10440,10440,10440,10440,0
|
|
20241008,153500,1912174900,10440,10440,10440,10440,0
|
|
20241008,153400,1912174900,10440,10440,10440,10440,0
|
|
20241008,153300,1912174900,10440,10440,10440,10440,0
|
|
20241008,153200,1912174900,10440,10440,10440,10440,0
|
|
20241008,153100,1912174900,10440,10440,10440,10440,0
|
|
20241008,153000,1912174900,10440,10440,10440,10440,24326
|
|
20241008,152900,1658211460,10510,10510,10510,10510,0
|
|
20241008,152800,1658211460,10510,10510,10510,10510,0
|
|
20241008,152700,1658211460,10510,10510,10510,10510,0
|
|
20241008,152600,1658211460,10510,10510,10510,10510,0
|
|
20241008,152500,1658211460,10510,10510,10510,10510,0
|
|
20241008,152400,1658211460,10510,10510,10510,10510,0
|
|
20241008,152300,1658211460,10510,10510,10510,10510,0
|
|
20241008,152200,1658211460,10510,10510,10510,10510,0
|
|
20241008,152100,1658211460,10510,10510,10510,10510,0
|
|
20241008,152000,1658211460,10510,10510,10510,10510,0
|
|
20241008,151900,1658211460,10510,10500,10510,10500,204
|
|
20241008,151800,1656069350,10510,10520,10530,10500,635
|
|
20241008,151700,1649398520,10520,10490,10530,10490,973
|
|
20241008,151600,1639177900,10490,10520,10520,10460,2903
|
|
20241008,151500,1608713680,10510,10480,10560,10480,6985
|
|
20241008,151400,1535261010,10480,10490,10490,10480,283
|
|
20241008,151300,1532294580,10490,10490,10500,10490,254
|
|
20241008,151200,1529630090,10490,10490,10500,10490,167
|
|
20241008,151100,1527878240,10490,10490,10490,10490,783
|
|
20241008,151000,1519664570,10490,10500,10500,10490,390
|
|
20241008,150900,1515570520,10500,10510,10510,10500,253
|
|
20241008,150800,1512912540,10510,10500,10510,10500,731
|
|
20241008,150700,1505232640,10510,10520,10520,10510,208
|
|
20241008,150600,1503046380,10520,10510,10520,10500,886
|
|
20241008,150500,1493731400,10520,10510,10520,10510,6
|
|
20241008,150400,1493668300,10510,10520,10520,10510,483
|
|
20241008,150300,1488591960,10520,10520,10520,10510,53
|
|
20241008,150200,1488034420,10520,10510,10520,10510,47
|
|
20241008,150100,1487540200,10510,10520,10520,10510,9
|
|
20241008,150000,1487445530,10520,10520,10520,10520,238
|
|
20241008,145900,1484941770,10520,10510,10530,10510,740
|
|
20241008,145800,1477160690,10510,10510,10510,10510,95
|
|
20241008,145700,1476162240,10510,10510,10510,10510,57
|
|
20241008,145600,1475563170,10510,10500,10510,10500,308
|
|
20241008,145500,1472326120,10500,10500,10500,10500,113
|
|
20241008,145400,1471139620,10510,10510,10520,10510,620
|
|
20241008,145300,1464622890,10510,10510,10510,10510,10
|
|
20241008,145200,1464517790,10510,10520,10520,10510,70
|
|
20241008,145100,1463781400,10520,10520,10530,10520,5
|
|
20241008,145000,1463728780,10520,10520,10520,10520,1
|
|
20241008,144900,1463718260,10530,10520,10530,10520,302
|
|
20241008,144800,1460539990,10510,10510,10510,10510,563
|
|
20241008,144700,1454622860,10510,10510,10510,10500,16
|
|
20241008,144600,1454454710,10510,10500,10510,10500,453
|
|
20241008,144500,1449698180,10510,10480,10530,10480,3890
|
|
20241008,144400,1408825170,10470,10460,10480,10450,273
|
|
20241008,144300,1405969350,10460,10460,10470,10460,58
|
|
20241008,144200,1405362640,10450,10470,10480,10450,106
|
|
20241008,144100,1404254350,10460,10460,10460,10460,577
|
|
20241008,144000,1398218930,10480,10460,10480,10460,105
|
|
20241008,143900,1397120580,10460,10470,10470,10450,347
|
|
20241008,143800,1393490190,10470,10480,10490,10460,1809
|
|
20241008,143700,1374562450,10470,10490,10490,10470,116
|
|
20241008,143600,1373347770,10490,10480,10490,10470,187
|
|
20241008,143500,1371387750,10490,10500,10500,10470,114
|
|
20241008,143400,1370193910,10490,10490,10490,10470,106
|
|
20241008,143300,1369083610,10470,10480,10480,10470,140
|
|
20241008,143200,1367617370,10500,10490,10500,10490,117
|
|
20241008,143100,1366390010,10500,10500,10500,10500,679
|
|
20241008,143000,1359260510,10510,10510,10510,10500,86
|
|
20241008,142900,1358357480,10500,10510,10510,10500,122
|
|
20241008,142800,1357076420,10510,10510,10510,10510,107
|
|
20241008,142700,1355951850,10510,10500,10510,10500,103
|
|
20241008,142600,1354869330,10510,10510,10510,10510,3
|
|
20241008,142500,1354837800,10500,10480,10500,10480,1792
|
|
20241008,142400,1336047040,10480,10470,10480,10470,217
|
|
20241008,142300,1333774960,10470,10470,10470,10470,107
|
|
20241008,142200,1332654670,10470,10480,10480,10470,68
|
|
20241008,142100,1331942690,10470,10470,10470,10470,128
|
|
20241008,142000,1330602530,10470,10470,10470,10470,117
|
|
20241008,141900,1329377540,10470,10480,10480,10470,4
|
|
20241008,141800,1329335640,10470,10480,10480,10470,6
|
|
20241008,141700,1329272770,10480,10480,10480,10480,216
|
|
20241008,141600,1327009090,10480,10480,10480,10480,675
|
|
20241008,141500,1319935090,10470,10470,10480,10470,58
|
|
20241008,141400,1319327790,10470,10480,10480,10460,176
|
|
20241008,141300,1317486060,10470,10460,10470,10460,23
|
|
20241008,141200,1317245260,10460,10470,10470,10460,165
|
|
20241008,141100,1315519120,10470,10470,10490,10470,254
|
|
20241008,141000,1312859650,10470,10470,10480,10470,208
|
|
20241008,140900,1310681660,10470,10480,10480,10470,318
|
|
20241008,140800,1307352140,10480,10470,10480,10470,118
|
|
20241008,140700,1306116650,10480,10490,10490,10480,505
|
|
20241008,140600,1300824230,10490,10480,10490,10480,6
|
|
20241008,140500,1300761330,10490,10480,10490,10480,5
|
|
20241008,140400,1300708910,10480,10480,10480,10480,3
|
|
20241008,140300,1300677470,10480,10480,10490,10480,523
|
|
20241008,140200,1295196390,10480,10480,10480,10470,752
|
|
20241008,140100,1287315440,10480,10470,10480,10470,655
|
|
20241008,140000,1280451580,10470,10480,10490,10470,117
|
|
20241008,135900,1279225830,10480,10480,10480,10480,813
|
|
20241008,135800,1270705590,10490,10490,10490,10480,73
|
|
20241008,135700,1269939830,10490,10490,10490,10480,1440
|
|
20241008,135600,1254834240,10490,10500,10500,10490,669
|
|
20241008,135500,1247810920,10500,10510,10510,10500,137
|
|
20241008,135400,1246372350,10500,10500,10500,10500,474
|
|
20241008,135300,1241395350,10510,10520,10520,10510,29
|
|
20241008,135200,1241090550,10510,10510,10520,10510,27
|
|
20241008,135100,1240806760,10510,10500,10510,10500,951
|
|
20241008,135000,1230820100,10510,10510,10510,10500,288
|
|
20241008,134900,1227794080,10510,10500,10510,10500,183
|
|
20241008,134800,1225872540,10500,10510,10520,10500,1294
|
|
20241008,134700,1212277310,10510,10510,10510,10500,301
|
|
20241008,134600,1209115280,10500,10500,10500,10500,42
|
|
20241008,134500,1208674280,10510,10510,10520,10500,739
|
|
20241008,134400,1200908120,10520,10510,10520,10510,97
|
|
20241008,134300,1199888280,10510,10520,10520,10510,93
|
|
20241008,134200,1198910800,10520,10510,10520,10510,121
|
|
20241008,134100,1197639070,10510,10510,10520,10510,104
|
|
20241008,134000,1196545990,10510,10510,10510,10510,459
|
|
20241008,133900,1191721900,10510,10530,10530,10510,1256
|
|
20241008,133800,1178520310,10530,10530,10530,10510,3498
|
|
20241008,133700,1141722900,10530,10520,10530,10520,820
|
|
20241008,133600,1133090860,10510,10520,10520,10510,69
|
|
20241008,133500,1132365610,10520,10510,10520,10510,119
|
|
20241008,133400,1131114440,10510,10520,10520,10510,108
|
|
20241008,133300,1129979220,10530,10520,10530,10520,98
|
|
20241008,133200,1128948180,10520,10530,10530,10520,188
|
|
20241008,133100,1126969450,10530,10530,10530,10530,44
|
|
20241008,133000,1126506130,10530,10550,10550,10530,202
|
|
20241008,132900,1124376910,10550,10560,10560,10550,195
|
|
20241008,132800,1122319020,10550,10550,10550,10550,339
|
|
20241008,132700,1118742570,10540,10540,10540,10540,120
|
|
20241008,132600,1117477770,10540,10540,10540,10520,813
|
|
20241008,132500,1108911800,10540,10550,10550,10540,204
|
|
20241008,132400,1106759610,10550,10550,10550,10550,0
|
|
20241008,132300,1106759610,10550,10540,10550,10540,622
|
|
20241008,132200,1100198040,10550,10550,10550,10550,16
|
|
20241008,132100,1100029240,10550,10550,10550,10550,1
|
|
20241008,132000,1100018690,10540,10520,10540,10510,2010
|
|
20241008,131900,1078866180,10520,10520,10530,10520,75
|
|
20241008,131800,1078077170,10520,10520,10520,10520,73
|
|
20241008,131700,1077309210,10520,10520,10530,10520,198
|
|
20241008,131600,1075225710,10520,10520,10520,10520,78
|
|
20241008,131500,1074405150,10520,10520,10520,10520,119
|
|
20241008,131400,1073153270,10530,10550,10550,10520,244
|
|
20241008,131300,1070582600,10550,10540,10550,10540,106
|
|
20241008,131200,1069465350,10540,10550,10550,10540,91
|
|
20241008,131100,1068506180,10540,10550,10550,10540,102
|
|
20241008,131000,1067431080,10550,10550,10550,10540,100
|
|
20241008,130900,1066376960,10540,10540,10550,10540,96
|
|
20241008,130800,1065365100,10540,10540,10540,10540,85
|
|
20241008,130700,1064469200,10540,10540,10540,10540,145
|
|
20241008,130600,1062940900,10550,10550,10550,10540,147
|
|
20241008,130500,1061390460,10540,10540,10540,10540,726
|
|
20241008,130400,1053738420,10540,10550,10550,10540,101
|
|
20241008,130300,1052673830,10550,10550,10550,10550,4
|
|
20241008,130200,1052631630,10540,10550,10550,10540,8
|
|
20241008,130100,1052547270,10540,10550,10550,10540,135
|
|
20241008,130000,1051123260,10550,10560,10560,10540,248
|
|
20241008,125900,1048508180,10550,10560,10560,10550,61
|
|
20241008,125800,1047864570,10560,10550,10560,10550,233
|
|
20241008,125700,1045406390,10560,10560,10560,10560,0
|
|
20241008,125600,1045406390,10560,10560,10560,10560,10
|
|
20241008,125500,1045300790,10560,10560,10560,10560,40
|
|
20241008,125400,1044878390,10550,10560,10560,10540,1370
|
|
20241008,125300,1030438230,10560,10560,10560,10560,3
|
|
20241008,125200,1030406550,10550,10560,10560,10550,8
|
|
20241008,125100,1030322130,10560,10560,10560,10560,3
|
|
20241008,125000,1030290450,10560,10560,10560,10560,106
|
|
20241008,124900,1029171090,10560,10570,10570,10560,71
|
|
20241008,124800,1028421110,10560,10560,10560,10560,371
|
|
20241008,124700,1024503350,10560,10540,10560,10540,132
|
|
20241008,124600,1023110900,10550,10550,10550,10550,2
|
|
20241008,124500,1023089800,10550,10570,10570,10550,12
|
|
20241008,124400,1022963120,10560,10560,10560,10560,2
|
|
20241008,124300,1022942000,10570,10560,10570,10560,13
|
|
20241008,124200,1022804690,10560,10560,10560,10560,126
|
|
20241008,124100,1021474130,10540,10550,10550,10540,800
|
|
20241008,124000,1013041130,10560,10560,10560,10560,112
|
|
20241008,123900,1011858410,10560,10550,10560,10540,348
|
|
20241008,123800,1008183780,10540,10540,10540,10540,3
|
|
20241008,123700,1008152160,10560,10540,10560,10540,244
|
|
20241008,123600,1005578500,10540,10540,10540,10540,15
|
|
20241008,123500,1005420400,10540,10540,10540,10540,45
|
|
20241008,123400,1004946100,10540,10510,10540,10500,228
|
|
20241008,123300,1002548060,10500,10510,10510,10500,89
|
|
20241008,123200,1001613510,10510,10500,10510,10500,3
|
|
20241008,123100,1001582000,10510,10500,10510,10500,4
|
|
20241008,123000,1001539980,10510,10510,10510,10510,101
|
|
20241008,122900,1000478470,10510,10510,10510,10510,14
|
|
20241008,122800,1000331330,10510,10520,10520,10510,162
|
|
20241008,122700,998628070,10520,10520,10520,10520,20
|
|
20241008,122600,998417670,10520,10520,10520,10520,34
|
|
20241008,122500,998059990,10520,10510,10520,10510,275
|
|
20241008,122400,995169560,10500,10510,10510,10500,5
|
|
20241008,122300,995117050,10510,10500,10510,10500,77
|
|
20241008,122200,994308280,10500,10500,10500,10500,0
|
|
20241008,122100,994308280,10500,10500,10500,10500,135
|
|
20241008,122000,992890780,10500,10510,10510,10500,6
|
|
20241008,121900,992827760,10500,10500,10500,10500,4
|
|
20241008,121800,992785760,10520,10520,10520,10520,22
|
|
20241008,121700,992554320,10500,10520,10520,10500,9
|
|
20241008,121600,992459720,10510,10510,10510,10510,11
|
|
20241008,121500,992344110,10500,10500,10500,10480,508
|
|
20241008,121400,987015510,10490,10490,10500,10490,33
|
|
20241008,121300,986669330,10500,10500,10500,10500,6
|
|
20241008,121200,986606330,10500,10500,10500,10490,11
|
|
20241008,121100,986490870,10500,10500,10500,10500,174
|
|
20241008,121000,984663870,10510,10510,10510,10510,5
|
|
20241008,120900,984611320,10510,10510,10510,10500,9
|
|
20241008,120800,984516770,10510,10510,10510,10510,87
|
|
20241008,120700,983602400,10520,10520,10520,10510,12
|
|
20241008,120600,983476240,10520,10520,10540,10520,388
|
|
20241008,120500,979390600,10520,10520,10530,10510,583
|
|
20241008,120400,973254870,10520,10520,10520,10510,39
|
|
20241008,120300,972844610,10510,10510,10510,10510,202
|
|
20241008,120200,970721590,10500,10510,10510,10500,12
|
|
20241008,120100,970595510,10510,10500,10510,10500,316
|
|
20241008,120000,967277480,10500,10500,10500,10500,6
|
|
20241008,115900,967214480,10490,10490,10500,10490,583
|
|
20241008,115800,961093280,10500,10500,10500,10490,57
|
|
20241008,115700,960494920,10500,10490,10500,10490,11
|
|
20241008,115600,960379520,10500,10490,10500,10490,15
|
|
20241008,115500,960222120,10490,10490,10490,10490,14
|
|
20241008,115400,960075260,10490,10490,10490,10490,101
|
|
20241008,115300,959015770,10490,10490,10490,10470,14
|
|
20241008,115200,958869110,10470,10490,10490,10470,373
|
|
20241008,115100,954959280,10490,10490,10490,10470,150
|
|
20241008,115000,953386440,10480,10480,10480,10480,110
|
|
20241008,114900,952233640,10480,10480,10480,10480,181
|
|
20241008,114800,950336760,10470,10470,10480,10470,627
|
|
20241008,114700,943770190,10460,10460,10460,10460,24
|
|
20241008,114600,943519150,10460,10460,10470,10460,178
|
|
20241008,114500,941656970,10450,10460,10460,10450,97
|
|
20241008,114400,940642550,10460,10450,10460,10450,236
|
|
20241008,114300,938174090,10460,10460,10460,10450,40
|
|
20241008,114200,937756030,10460,10450,10460,10450,20
|
|
20241008,114100,937546930,10450,10450,10450,10450,137
|
|
20241008,114000,936115280,10450,10450,10460,10450,452
|
|
20241008,113900,931391860,10450,10450,10450,10450,82
|
|
20241008,113800,930534960,10450,10460,10460,10450,236
|
|
20241008,113700,928068660,10460,10440,10460,10440,1026
|
|
20241008,113600,917356910,10460,10460,10460,10460,81
|
|
20241008,113500,916509650,10450,10450,10460,10450,86
|
|
20241008,113400,915610940,10460,10450,10460,10450,39
|
|
20241008,113300,915203320,10450,10450,10450,10450,6
|
|
20241008,113200,915140620,10440,10450,10450,10440,17
|
|
20241008,113100,914963070,10450,10450,10460,10450,22
|
|
20241008,113000,914733160,10460,10450,10460,10450,6
|
|
20241008,112900,914670450,10440,10460,10460,10440,116
|
|
20241008,112800,913459240,10450,10460,10460,10450,116
|
|
20241008,112700,912247030,10450,10450,10450,10450,69
|
|
20241008,112600,911525980,10450,10440,10480,10440,2393
|
|
20241008,112500,886508380,10440,10440,10440,10440,0
|
|
20241008,112400,886508380,10440,10450,10450,10440,32
|
|
20241008,112300,886174020,10450,10440,10450,10440,7
|
|
20241008,112200,886100930,10450,10450,10450,10450,1
|
|
20241008,112100,886090480,10440,10450,10450,10440,184
|
|
20241008,112000,884168920,10440,10450,10450,10440,119
|
|
20241008,111900,882926410,10450,10440,10450,10440,170
|
|
20241008,111800,881149960,10450,10430,10450,10430,599
|
|
20241008,111700,874898650,10430,10440,10440,10430,3175
|
|
20241008,111600,841752730,10460,10450,10460,10440,772
|
|
20241008,111500,833687320,10460,10450,10460,10450,21
|
|
20241008,111400,833467860,10450,10450,10450,10450,534
|
|
20241008,111300,827887560,10470,10450,10470,10450,32
|
|
20241008,111200,827553120,10450,10470,10470,10450,329
|
|
20241008,111100,824111430,10470,10470,10470,10470,96
|
|
20241008,111000,823106310,10470,10470,10480,10470,120
|
|
20241008,110900,821849830,10470,10470,10470,10470,25
|
|
20241008,110800,821588080,10470,10480,10480,10470,115
|
|
20241008,110700,820382980,10470,10470,10470,10470,0
|
|
20241008,110600,820382980,10470,10470,10470,10470,57
|
|
20241008,110500,819786190,10470,10470,10480,10470,197
|
|
20241008,110400,817723570,10470,10470,10470,10470,8
|
|
20241008,110300,817639810,10460,10470,10470,10460,144
|
|
20241008,110200,816133520,10470,10480,10480,10470,228
|
|
20241008,110100,813746320,10480,10480,10480,10470,156
|
|
20241008,110000,812111740,10480,10480,10480,10480,26
|
|
20241008,105900,811839260,10480,10480,10480,10470,65
|
|
20241008,105800,811158160,10480,10470,10480,10470,520
|
|
20241008,105700,805708760,10460,10470,10470,10460,89
|
|
20241008,105600,804777550,10460,10460,10460,10460,20
|
|
20241008,105500,804568350,10450,10450,10450,10450,92
|
|
20241008,105400,803606950,10450,10470,10470,10450,17
|
|
20241008,105300,803429180,10470,10450,10470,10450,35
|
|
20241008,105200,803062930,10470,10470,10470,10450,65
|
|
20241008,105100,802382780,10480,10480,10480,10470,19
|
|
20241008,105000,802183760,10480,10480,10480,10480,20
|
|
20241008,104900,801974160,10470,10480,10480,10470,28
|
|
20241008,104800,801680970,10470,10470,10470,10470,20
|
|
20241008,104700,801471570,10470,10470,10470,10470,20
|
|
20241008,104600,801262170,10470,10460,10470,10460,1081
|
|
20241008,104500,789944200,10450,10470,10470,10450,11
|
|
20241008,104400,789829230,10450,10450,10450,10450,30
|
|
20241008,104300,789515730,10460,10470,10470,10450,1510
|
|
20241008,104200,773721210,10460,10470,10470,10460,4046
|
|
20241008,104100,731399980,10470,10470,10470,10460,61
|
|
20241008,104000,730761410,10450,10470,10480,10450,202
|
|
20241008,103900,728646260,10470,10450,10470,10450,1213
|
|
20241008,103800,715950610,10440,10450,10470,10440,443
|
|
20241008,103700,711318400,10430,10440,10450,10430,46
|
|
20241008,103600,710838380,10430,10430,10450,10430,209
|
|
20241008,103500,708658280,10430,10440,10450,10430,2164
|
|
20241008,103400,686070140,10450,10460,10460,10450,1409
|
|
20241008,103300,671345280,10460,10460,10460,10460,30
|
|
20241008,103200,671031480,10470,10450,10470,10450,1261
|
|
20241008,103100,657852530,10450,10450,10450,10450,50
|
|
20241008,103000,657330030,10450,10460,10460,10450,775
|
|
20241008,102900,649227630,10450,10440,10450,10440,296
|
|
20241008,102800,646137330,10440,10460,10460,10440,11
|
|
20241008,102700,646022450,10460,10440,10460,10430,242
|
|
20241008,102600,643497320,10440,10460,10460,10430,3259
|
|
20241008,102500,609446020,10460,10480,10480,10460,2016
|
|
20241008,102400,588345150,10480,10470,10480,10470,17
|
|
20241008,102300,588167000,10470,10480,10480,10470,315
|
|
20241008,102200,584866220,10500,10490,10500,10480,238
|
|
20241008,102100,582368910,10490,10500,10500,10470,2782
|
|
20241008,102000,553191840,10510,10510,10510,10510,4
|
|
20241008,101900,553149800,10510,10500,10510,10500,1051
|
|
20241008,101800,542113790,10500,10520,10520,10500,698
|
|
20241008,101700,534777820,10520,10530,10530,10520,41
|
|
20241008,101600,534346490,10530,10510,10530,10510,54
|
|
20241008,101500,533778910,10510,10530,10530,10510,613
|
|
20241008,101400,527332620,10530,10530,10530,10530,29
|
|
20241008,101300,527027250,10530,10530,10530,10530,16
|
|
20241008,101200,526858770,10520,10520,10520,10520,154
|
|
20241008,101100,525238690,10520,10520,10520,10520,9
|
|
20241008,101000,525144010,10520,10530,10530,10520,2
|
|
20241008,100900,525122960,10510,10500,10510,10490,785
|
|
20241008,100800,516878350,10500,10500,10500,10490,1223
|
|
20241008,100700,504044020,10500,10500,10500,10490,734
|
|
20241008,100600,496343150,10490,10500,10500,10490,1346
|
|
20241008,100500,482221090,10500,10510,10510,10500,2492
|
|
20241008,100400,456054950,10510,10510,10510,10510,106
|
|
20241008,100300,454940890,10510,10520,10530,10510,3352
|
|
20241008,100200,419687830,10520,10540,10540,10520,982
|
|
20241008,100100,409347190,10540,10540,10540,10530,7
|
|
20241008,100000,409273420,10530,10530,10530,10530,552
|
|
20241008,095900,403460860,10530,10530,10530,10520,391
|
|
20241008,095800,399344030,10540,10540,10540,10540,9
|
|
20241008,095700,399249170,10540,10530,10540,10530,215
|
|
20241008,095600,396985200,10530,10540,10540,10530,28
|
|
20241008,095500,396690350,10530,10530,10530,10530,280
|
|
20241008,095400,393741950,10530,10540,10540,10520,1790
|
|
20241008,095300,374891930,10540,10550,10550,10540,348
|
|
20241008,095200,371223990,10550,10550,10560,10540,1398
|
|
20241008,095100,356483880,10550,10560,10560,10550,569
|
|
20241008,095000,350480600,10560,10560,10560,10550,179
|
|
20241008,094900,348591260,10560,10560,10560,10550,251
|
|
20241008,094800,345940850,10560,10580,10580,10560,72
|
|
20241008,094700,345180240,10570,10580,10580,10570,30
|
|
20241008,094600,344863040,10570,10580,10580,10570,243
|
|
20241008,094500,342293570,10590,10590,10590,10580,17
|
|
20241008,094400,342113650,10590,10590,10590,10580,12
|
|
20241008,094300,341986580,10590,10580,10590,10570,224
|
|
20241008,094200,339616620,10580,10580,10590,10580,147
|
|
20241008,094100,338061330,10580,10580,10590,10580,892
|
|
20241008,094000,328623620,10590,10540,10590,10540,1129
|
|
20241008,093900,316695310,10560,10530,10560,10530,1034
|
|
20241008,093800,305786840,10530,10540,10540,10530,50
|
|
20241008,093700,305260220,10540,10550,10550,10540,895
|
|
20241008,093600,295823700,10550,10550,10560,10550,582
|
|
20241008,093500,289683300,10550,10560,10560,10550,149
|
|
20241008,093400,288110890,10560,10560,10560,10560,200
|
|
20241008,093300,285998890,10560,10550,10560,10540,456
|
|
20241008,093200,281188500,10550,10560,10570,10540,2114
|
|
20241008,093100,258868140,10560,10560,10560,10560,102
|
|
20241008,093000,257791020,10550,10560,10560,10550,305
|
|
20241008,092900,254573230,10560,10570,10580,10550,666
|
|
20241008,092800,247531340,10570,10560,10570,10560,105
|
|
20241008,092700,246421830,10560,10570,10580,10560,1251
|
|
20241008,092600,233199190,10550,10560,10560,10540,1172
|
|
20241008,092500,220828260,10560,10560,10560,10550,166
|
|
20241008,092400,219075310,10560,10570,10570,10560,807
|
|
20241008,092300,210548280,10570,10570,10580,10560,658
|
|
20241008,092200,203597760,10580,10620,10620,10570,2044
|
|
20241008,092100,181942130,10620,10650,10650,10620,379
|
|
20241008,092000,177911530,10650,10640,10650,10640,76
|
|
20241008,091900,177102750,10650,10650,10650,10640,285
|
|
20241008,091800,174067930,10660,10660,10660,10660,3
|
|
20241008,091700,174035950,10670,10670,10670,10670,0
|
|
20241008,091600,174035950,10670,10670,10670,10650,220
|
|
20241008,091500,171691490,10680,10680,10680,10680,1
|
|
20241008,091400,171680810,10680,10680,10690,10650,3233
|
|
20241008,091300,137225640,10680,10680,10680,10680,0
|
|
20241008,091200,137225640,10680,10660,10680,10660,529
|
|
20241008,091100,131581280,10670,10680,10680,10660,475
|
|
20241008,091000,126511090,10680,10670,10680,10670,13
|
|
20241008,090900,126372360,10670,10650,10670,10640,262
|
|
20241008,090800,123584000,10650,10700,10700,10650,239
|
|
20241008,090700,121033270,10720,10710,10720,10690,531
|
|
20241008,090600,115347870,10720,10730,10740,10670,3703
|
|
20241008,090500,75729500,10730,10690,10730,10670,1352
|
|
20241008,090400,61268670,10690,10700,10700,10670,57
|
|
20241008,090300,60659920,10690,10650,10700,10650,1198
|
|
20241008,090200,47863570,10600,10650,10660,10580,1196
|
|
20241008,090100,35175080,10640,10680,10700,10640,503
|
|
20241008,090000,29811250,10670,10670,10670,10640,2707
|