689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202600,485579460,19480,19480,19480,19480,1697
|
|
20241007,202500,485579460,19480,19480,19480,19480,0
|
|
20241007,202400,485579460,19480,19480,19480,19480,0
|
|
20241007,202300,485579460,19480,19480,19480,19480,0
|
|
20241007,202200,485579460,19480,19480,19480,19480,0
|
|
20241007,202100,485579460,19480,19480,19480,19480,0
|
|
20241007,202000,485579460,19480,19480,19480,19480,0
|
|
20241007,201900,485579460,19480,19480,19480,19480,0
|
|
20241007,201800,485579460,19480,19480,19480,19480,0
|
|
20241007,201700,485579460,19480,19480,19480,19480,0
|
|
20241007,201600,485579460,19480,19480,19480,19480,0
|
|
20241007,201500,485579460,19480,19480,19480,19480,0
|
|
20241007,201400,485579460,19480,19480,19480,19480,0
|
|
20241007,201300,485579460,19480,19480,19480,19480,0
|
|
20241007,201200,485579460,19480,19480,19480,19480,0
|
|
20241007,201100,485579460,19480,19480,19480,19480,0
|
|
20241007,201000,485579460,19480,19480,19480,19480,0
|
|
20241007,200900,485579460,19480,19480,19480,19480,0
|
|
20241007,200800,485579460,19480,19480,19480,19480,0
|
|
20241007,200700,485579460,19480,19480,19480,19480,0
|
|
20241007,200600,485579460,19480,19480,19480,19480,0
|
|
20241007,200500,485579460,19480,19480,19480,19480,0
|
|
20241007,200400,485579460,19480,19480,19480,19480,0
|
|
20241007,200300,485579460,19480,19480,19480,19480,0
|
|
20241007,200200,485579460,19480,19480,19480,19480,0
|
|
20241007,200100,485579460,19480,19480,19480,19480,0
|
|
20241007,200000,485579460,19480,19480,19480,19480,0
|
|
20241007,195900,485579460,19480,19480,19480,19480,0
|
|
20241007,195800,485579460,19480,19480,19480,19480,0
|
|
20241007,195700,485579460,19480,19480,19480,19480,0
|
|
20241007,195600,485579460,19480,19480,19480,19480,1697
|
|
20241007,195500,485579460,19480,19480,19480,19480,0
|
|
20241007,195400,485579460,19480,19480,19480,19480,0
|
|
20241007,195300,485579460,19480,19480,19480,19480,0
|
|
20241007,195200,485579460,19480,19480,19480,19480,0
|
|
20241007,195100,485579460,19480,19480,19480,19480,0
|
|
20241007,195000,485579460,19480,19480,19480,19480,0
|
|
20241007,194900,485579460,19480,19480,19480,19480,0
|
|
20241007,194800,485579460,19480,19480,19480,19480,0
|
|
20241007,194700,485579460,19480,19480,19480,19480,0
|
|
20241007,194600,485579460,19480,19480,19480,19480,0
|
|
20241007,194500,485579460,19480,19480,19480,19480,0
|
|
20241007,194400,485579460,19480,19480,19480,19480,0
|
|
20241007,194300,485579460,19480,19480,19480,19480,0
|
|
20241007,194200,485579460,19480,19480,19480,19480,0
|
|
20241007,194100,485579460,19480,19480,19480,19480,0
|
|
20241007,194000,485579460,19480,19480,19480,19480,0
|
|
20241007,193900,485579460,19480,19480,19480,19480,0
|
|
20241007,193800,485579460,19480,19480,19480,19480,0
|
|
20241007,193700,485579460,19480,19480,19480,19480,0
|
|
20241007,193600,485579460,19480,19480,19480,19480,0
|
|
20241007,193500,485579460,19480,19480,19480,19480,0
|
|
20241007,193400,485579460,19480,19480,19480,19480,0
|
|
20241007,193300,485579460,19480,19480,19480,19480,0
|
|
20241007,193200,485579460,19480,19480,19480,19480,0
|
|
20241007,193100,485579460,19480,19480,19480,19480,0
|
|
20241007,193000,485579460,19480,19480,19480,19480,0
|
|
20241007,192900,485579460,19480,19480,19480,19480,0
|
|
20241007,192800,485579460,19480,19480,19480,19480,0
|
|
20241007,192700,485579460,19480,19480,19480,19480,0
|
|
20241007,192600,485579460,19480,19480,19480,19480,1697
|
|
20241007,192500,485579460,19480,19480,19480,19480,0
|
|
20241007,192400,485579460,19480,19480,19480,19480,0
|
|
20241007,192300,485579460,19480,19480,19480,19480,0
|
|
20241007,192200,485579460,19480,19480,19480,19480,0
|
|
20241007,192100,485579460,19480,19480,19480,19480,0
|
|
20241007,192000,485579460,19480,19480,19480,19480,0
|
|
20241007,191900,485579460,19480,19480,19480,19480,0
|
|
20241007,191800,485579460,19480,19480,19480,19480,0
|
|
20241007,191700,485579460,19480,19480,19480,19480,0
|
|
20241007,191600,485579460,19480,19480,19480,19480,0
|
|
20241007,191500,485579460,19480,19480,19480,19480,0
|
|
20241007,191400,485579460,19480,19480,19480,19480,0
|
|
20241007,191300,485579460,19480,19480,19480,19480,0
|
|
20241007,191200,485579460,19480,19480,19480,19480,0
|
|
20241007,191100,485579460,19480,19480,19480,19480,0
|
|
20241007,191000,485579460,19480,19480,19480,19480,0
|
|
20241007,190900,485579460,19480,19480,19480,19480,0
|
|
20241007,190800,485579460,19480,19480,19480,19480,0
|
|
20241007,190700,485579460,19480,19480,19480,19480,0
|
|
20241007,190600,485579460,19480,19480,19480,19480,0
|
|
20241007,190500,485579460,19480,19480,19480,19480,0
|
|
20241007,190400,485579460,19480,19480,19480,19480,0
|
|
20241007,190300,485579460,19480,19480,19480,19480,0
|
|
20241007,190200,485579460,19480,19480,19480,19480,0
|
|
20241007,190100,485579460,19480,19480,19480,19480,0
|
|
20241007,190000,485579460,19480,19480,19480,19480,0
|
|
20241007,185900,485579460,19480,19480,19480,19480,0
|
|
20241007,185800,485579460,19480,19480,19480,19480,0
|
|
20241007,185700,485579460,19480,19480,19480,19480,0
|
|
20241007,185600,485579460,19480,19480,19480,19480,1697
|
|
20241007,185500,485579460,19480,19480,19480,19480,0
|
|
20241007,185400,485579460,19480,19480,19480,19480,0
|
|
20241007,185300,485579460,19480,19480,19480,19480,0
|
|
20241007,185200,485579460,19480,19480,19480,19480,0
|
|
20241007,185100,485579460,19480,19480,19480,19480,0
|
|
20241007,185000,485579460,19480,19480,19480,19480,0
|
|
20241007,184900,485579460,19480,19480,19480,19480,0
|
|
20241007,184800,485579460,19480,19480,19480,19480,0
|
|
20241007,184700,485579460,19480,19480,19480,19480,0
|
|
20241007,184600,485579460,19480,19480,19480,19480,0
|
|
20241007,184500,485579460,19480,19480,19480,19480,0
|
|
20241007,184400,485579460,19480,19480,19480,19480,0
|
|
20241007,184300,485579460,19480,19480,19480,19480,0
|
|
20241007,184200,485579460,19480,19480,19480,19480,0
|
|
20241007,184100,485579460,19480,19480,19480,19480,0
|
|
20241007,184000,485579460,19480,19480,19480,19480,0
|
|
20241007,183900,485579460,19480,19480,19480,19480,0
|
|
20241007,183800,485579460,19480,19480,19480,19480,0
|
|
20241007,183700,485579460,19480,19480,19480,19480,0
|
|
20241007,183600,485579460,19480,19480,19480,19480,0
|
|
20241007,183500,485579460,19480,19480,19480,19480,0
|
|
20241007,183400,485579460,19480,19480,19480,19480,0
|
|
20241007,183300,485579460,19480,19480,19480,19480,0
|
|
20241007,183200,485579460,19480,19480,19480,19480,0
|
|
20241007,183100,485579460,19480,19480,19480,19480,0
|
|
20241007,183000,485579460,19480,19480,19480,19480,0
|
|
20241007,182900,485579460,19480,19480,19480,19480,0
|
|
20241007,182800,485579460,19480,19480,19480,19480,0
|
|
20241007,182700,485579460,19480,19480,19480,19480,0
|
|
20241007,182600,485579460,19480,19480,19480,19480,1697
|
|
20241007,182500,485579460,19480,19480,19480,19480,0
|
|
20241007,182400,485579460,19480,19480,19480,19480,0
|
|
20241007,182300,485579460,19480,19480,19480,19480,0
|
|
20241007,182200,485579460,19480,19480,19480,19480,0
|
|
20241007,182100,485579460,19480,19480,19480,19480,0
|
|
20241007,182000,485579460,19480,19480,19480,19480,0
|
|
20241007,181900,485579460,19480,19480,19480,19480,0
|
|
20241007,181800,485579460,19480,19480,19480,19480,0
|
|
20241007,181700,485579460,19480,19480,19480,19480,0
|
|
20241007,181600,485579460,19480,19480,19480,19480,0
|
|
20241007,181500,485579460,19480,19480,19480,19480,0
|
|
20241007,181400,485579460,19480,19480,19480,19480,0
|
|
20241007,181300,485579460,19480,19480,19480,19480,0
|
|
20241007,181200,485579460,19480,19480,19480,19480,0
|
|
20241007,181100,485579460,19480,19480,19480,19480,0
|
|
20241007,181000,485579460,19480,19480,19480,19480,0
|
|
20241007,180900,485579460,19480,19480,19480,19480,0
|
|
20241007,180800,485579460,19480,19480,19480,19480,0
|
|
20241007,180700,485579460,19480,19480,19480,19480,0
|
|
20241007,180600,485579460,19480,19480,19480,19480,0
|
|
20241007,180500,485579460,19480,19480,19480,19480,0
|
|
20241007,180400,485579460,19480,19480,19480,19480,0
|
|
20241007,180300,485579460,19480,19480,19480,19480,0
|
|
20241007,180200,485579460,19480,19480,19480,19480,0
|
|
20241007,180100,485579460,19480,19480,19480,19480,0
|
|
20241007,180000,485579460,19480,19480,19480,19480,0
|
|
20241007,175900,485579460,19480,19480,19480,19480,0
|
|
20241007,175800,485579460,19480,19480,19480,19480,0
|
|
20241007,175700,485579460,19480,19480,19480,19480,0
|
|
20241007,175600,485579460,19480,19480,19480,19480,1697
|
|
20241007,175500,485579460,19480,19480,19480,19480,0
|
|
20241007,175400,485579460,19480,19480,19480,19480,0
|
|
20241007,175300,485579460,19480,19480,19480,19480,0
|
|
20241007,175200,485579460,19480,19480,19480,19480,0
|
|
20241007,175100,485579460,19480,19480,19480,19480,0
|
|
20241007,175000,485579460,19480,19480,19480,19480,0
|
|
20241007,174900,485579460,19480,19480,19480,19480,0
|
|
20241007,174800,485579460,19480,19480,19480,19480,0
|
|
20241007,174700,485579460,19480,19480,19480,19480,0
|
|
20241007,174600,485579460,19480,19480,19480,19480,0
|
|
20241007,174500,485579460,19480,19480,19480,19480,0
|
|
20241007,174400,485579460,19480,19480,19480,19480,0
|
|
20241007,174300,485579460,19480,19480,19480,19480,0
|
|
20241007,174200,485579460,19480,19480,19480,19480,0
|
|
20241007,174100,485579460,19480,19480,19480,19480,0
|
|
20241007,174000,485579460,19480,19480,19480,19480,0
|
|
20241007,173900,485579460,19480,19480,19480,19480,0
|
|
20241007,173800,485579460,19480,19480,19480,19480,0
|
|
20241007,173700,485579460,19480,19480,19480,19480,0
|
|
20241007,173600,485579460,19480,19480,19480,19480,0
|
|
20241007,173500,485579460,19480,19480,19480,19480,0
|
|
20241007,173400,485579460,19480,19480,19480,19480,0
|
|
20241007,173300,485579460,19480,19480,19480,19480,0
|
|
20241007,173200,485579460,19480,19480,19480,19480,0
|
|
20241007,173100,485579460,19480,19480,19480,19480,0
|
|
20241007,173000,485579460,19480,19480,19480,19480,0
|
|
20241007,172900,485579460,19480,19480,19480,19480,0
|
|
20241007,172800,485579460,19480,19480,19480,19480,0
|
|
20241007,172700,485579460,19480,19480,19480,19480,0
|
|
20241007,172600,485579460,19480,19480,19480,19480,1697
|
|
20241007,172500,485579460,19480,19480,19480,19480,0
|
|
20241007,172400,485579460,19480,19480,19480,19480,0
|
|
20241007,172300,485579460,19480,19480,19480,19480,0
|
|
20241007,172200,485579460,19480,19480,19480,19480,0
|
|
20241007,172100,485579460,19480,19480,19480,19480,0
|
|
20241007,172000,485579460,19480,19480,19480,19480,0
|
|
20241007,171900,485579460,19480,19480,19480,19480,0
|
|
20241007,171800,485579460,19480,19480,19480,19480,0
|
|
20241007,171700,485579460,19480,19480,19480,19480,0
|
|
20241007,171600,485579460,19480,19480,19480,19480,0
|
|
20241007,171500,485579460,19480,19480,19480,19480,0
|
|
20241007,171400,485579460,19480,19480,19480,19480,0
|
|
20241007,171300,485579460,19480,19480,19480,19480,0
|
|
20241007,171200,485579460,19480,19480,19480,19480,0
|
|
20241007,171100,485579460,19480,19480,19480,19480,0
|
|
20241007,171000,485579460,19480,19480,19480,19480,0
|
|
20241007,170900,485579460,19480,19480,19480,19480,0
|
|
20241007,170800,485579460,19480,19480,19480,19480,0
|
|
20241007,170700,485579460,19480,19480,19480,19480,0
|
|
20241007,170600,485579460,19480,19480,19480,19480,0
|
|
20241007,170500,485579460,19480,19480,19480,19480,0
|
|
20241007,170400,485579460,19480,19480,19480,19480,0
|
|
20241007,170300,485579460,19480,19480,19480,19480,0
|
|
20241007,170200,485579460,19480,19480,19480,19480,0
|
|
20241007,170100,485579460,19480,19480,19480,19480,0
|
|
20241007,170000,485579460,19480,19480,19480,19480,0
|
|
20241007,165900,485579460,19480,19480,19480,19480,0
|
|
20241007,165800,485579460,19480,19480,19480,19480,0
|
|
20241007,165700,485579460,19480,19480,19480,19480,0
|
|
20241007,165600,485579460,19480,19480,19480,19480,1697
|
|
20241007,165500,485579460,19480,19480,19480,19480,0
|
|
20241007,165400,485579460,19480,19480,19480,19480,0
|
|
20241007,165300,485579460,19480,19480,19480,19480,0
|
|
20241007,165200,485579460,19480,19480,19480,19480,0
|
|
20241007,165100,485579460,19480,19480,19480,19480,0
|
|
20241007,165000,485579460,19480,19480,19480,19480,0
|
|
20241007,164900,485579460,19480,19480,19480,19480,0
|
|
20241007,164800,485579460,19480,19480,19480,19480,0
|
|
20241007,164700,485579460,19480,19480,19480,19480,0
|
|
20241007,164600,485579460,19480,19480,19480,19480,0
|
|
20241007,164500,485579460,19480,19480,19480,19480,0
|
|
20241007,164400,485579460,19480,19480,19480,19480,0
|
|
20241007,164300,485579460,19480,19480,19480,19480,0
|
|
20241007,164200,485579460,19480,19480,19480,19480,0
|
|
20241007,164100,485579460,19480,19480,19480,19480,0
|
|
20241007,164000,485579460,19480,19480,19480,19480,0
|
|
20241007,163900,485579460,19480,19480,19480,19480,0
|
|
20241007,163800,485579460,19480,19480,19480,19480,0
|
|
20241007,163700,485579460,19480,19480,19480,19480,0
|
|
20241007,163600,485579460,19480,19480,19480,19480,0
|
|
20241007,163500,485579460,19480,19480,19480,19480,0
|
|
20241007,163400,485579460,19480,19480,19480,19480,0
|
|
20241007,163300,485579460,19480,19480,19480,19480,0
|
|
20241007,163200,485579460,19480,19480,19480,19480,0
|
|
20241007,163100,485579460,19480,19480,19480,19480,0
|
|
20241007,163000,485579460,19480,19480,19480,19480,0
|
|
20241007,162900,485579460,19480,19480,19480,19480,0
|
|
20241007,162800,485579460,19480,19480,19480,19480,0
|
|
20241007,162700,485579460,19480,19480,19480,19480,0
|
|
20241007,162600,485579460,19480,19480,19480,19480,1697
|
|
20241007,162500,485579460,19480,19480,19480,19480,0
|
|
20241007,162400,485579460,19480,19480,19480,19480,0
|
|
20241007,162300,485579460,19480,19480,19480,19480,0
|
|
20241007,162200,485579460,19480,19480,19480,19480,0
|
|
20241007,162100,485579460,19480,19480,19480,19480,0
|
|
20241007,162000,485579460,19480,19480,19480,19480,0
|
|
20241007,161900,485579460,19480,19480,19480,19480,0
|
|
20241007,161800,485579460,19480,19480,19480,19480,0
|
|
20241007,161700,485579460,19480,19480,19480,19480,0
|
|
20241007,161600,485579460,19480,19480,19480,19480,0
|
|
20241007,161500,485579460,19480,19480,19480,19480,0
|
|
20241007,161400,485579460,19480,19480,19480,19480,0
|
|
20241007,161300,485579460,19480,19480,19480,19480,0
|
|
20241007,161200,485579460,19480,19480,19480,19480,0
|
|
20241007,161100,485579460,19480,19480,19480,19480,0
|
|
20241007,161000,485579460,19480,19480,19480,19480,0
|
|
20241007,160900,485579460,19480,19480,19480,19480,0
|
|
20241007,160800,485579460,19480,19480,19480,19480,0
|
|
20241007,160700,485579460,19480,19480,19480,19480,0
|
|
20241007,160600,485579460,19480,19480,19480,19480,0
|
|
20241007,160500,485579460,19480,19480,19480,19480,0
|
|
20241007,160400,485579460,19480,19480,19480,19480,0
|
|
20241007,160300,485579460,19480,19480,19480,19480,0
|
|
20241007,160200,485579460,19480,19480,19480,19480,0
|
|
20241007,160100,485579460,19480,19480,19480,19480,0
|
|
20241007,160000,485579460,19480,19480,19480,19480,0
|
|
20241007,155900,485579460,19480,19480,19480,19480,0
|
|
20241007,155800,485579460,19480,19480,19480,19480,0
|
|
20241007,155700,485579460,19480,19480,19480,19480,0
|
|
20241007,155600,485579460,19480,19480,19480,19480,1697
|
|
20241007,155500,485579460,19480,19480,19480,19480,0
|
|
20241007,155400,485579460,19480,19480,19480,19480,0
|
|
20241007,155300,485579460,19480,19480,19480,19480,0
|
|
20241007,155200,485579460,19480,19480,19480,19480,0
|
|
20241007,155100,485579460,19480,19480,19480,19480,0
|
|
20241007,155000,485579460,19480,19480,19480,19480,0
|
|
20241007,154900,485579460,19480,19480,19480,19480,0
|
|
20241007,154800,485579460,19480,19480,19480,19480,0
|
|
20241007,154700,485579460,19480,19480,19480,19480,0
|
|
20241007,154600,485579460,19480,19480,19480,19480,0
|
|
20241007,154500,485579460,19480,19480,19480,19480,0
|
|
20241007,154400,485579460,19480,19480,19480,19480,0
|
|
20241007,154300,485579460,19480,19480,19480,19480,0
|
|
20241007,154200,485579460,19480,19480,19480,19480,0
|
|
20241007,154100,485579460,19480,19480,19480,19480,0
|
|
20241007,154000,485579460,19480,19480,19480,19480,0
|
|
20241007,153900,485579460,19480,19480,19480,19480,0
|
|
20241007,153800,485579460,19480,19480,19480,19480,0
|
|
20241007,153700,485579460,19480,19480,19480,19480,0
|
|
20241007,153600,485579460,19480,19480,19480,19480,0
|
|
20241007,153500,485579460,19480,19480,19480,19480,0
|
|
20241007,153400,485579460,19480,19480,19480,19480,0
|
|
20241007,153300,485579460,19480,19480,19480,19480,0
|
|
20241007,153200,485579460,19480,19480,19480,19480,0
|
|
20241007,153100,485579460,19480,19480,19480,19480,0
|
|
20241007,153000,485579460,19480,19480,19480,19480,1697
|
|
20241007,152900,452521900,19380,19380,19380,19380,0
|
|
20241007,152800,452521900,19380,19380,19380,19380,0
|
|
20241007,152700,452521900,19380,19380,19380,19380,0
|
|
20241007,152600,452521900,19380,19380,19380,19380,0
|
|
20241007,152500,452521900,19380,19380,19380,19380,0
|
|
20241007,152400,452521900,19380,19380,19380,19380,0
|
|
20241007,152300,452521900,19380,19380,19380,19380,0
|
|
20241007,152200,452521900,19380,19380,19380,19380,0
|
|
20241007,152100,452521900,19380,19380,19380,19380,0
|
|
20241007,152000,452521900,19380,19380,19380,19380,0
|
|
20241007,151900,452521900,19380,19380,19380,19380,0
|
|
20241007,151800,452521900,19380,19380,19380,19370,225
|
|
20241007,151700,448163010,19390,19380,19390,19370,239
|
|
20241007,151600,443531650,19380,19380,19380,19380,9
|
|
20241007,151500,443357230,19400,19400,19400,19400,0
|
|
20241007,151400,443357230,19400,19400,19400,19400,2
|
|
20241007,151300,443318430,19400,19400,19400,19400,10
|
|
20241007,151200,443124430,19400,19390,19400,19390,3
|
|
20241007,151100,443066250,19390,19390,19390,19390,5
|
|
20241007,151000,442969300,19370,19400,19400,19370,116
|
|
20241007,150900,440718930,19400,19400,19400,19400,1
|
|
20241007,150800,440699530,19400,19400,19400,19400,0
|
|
20241007,150700,440699530,19400,19400,19400,19400,2
|
|
20241007,150600,440660730,19370,19370,19370,19370,0
|
|
20241007,150500,440660730,19370,19370,19370,19370,24
|
|
20241007,150400,440195850,19370,19380,19380,19370,34
|
|
20241007,150300,439537020,19400,19400,19400,19400,0
|
|
20241007,150200,439537020,19400,19400,19400,19400,1
|
|
20241007,150100,439517620,19400,19400,19400,19400,0
|
|
20241007,150000,439517620,19400,19400,19400,19400,5
|
|
20241007,145900,439420620,19410,19410,19410,19410,5
|
|
20241007,145800,439323570,19410,19410,19410,19410,1
|
|
20241007,145700,439304160,19410,19410,19410,19410,0
|
|
20241007,145600,439304160,19410,19410,19410,19410,1
|
|
20241007,145500,439284750,19410,19410,19410,19410,0
|
|
20241007,145400,439284750,19410,19410,19410,19410,0
|
|
20241007,145300,439284750,19410,19380,19410,19380,106
|
|
20241007,145200,437230290,19380,19420,19420,19380,35
|
|
20241007,145100,436551950,19430,19430,19430,19430,0
|
|
20241007,145000,436551950,19430,19430,19430,19430,0
|
|
20241007,144900,436551950,19430,19430,19430,19430,0
|
|
20241007,144800,436551950,19430,19430,19430,19430,1
|
|
20241007,144700,436532520,19430,19430,19430,19430,0
|
|
20241007,144600,436532520,19430,19420,19430,19420,238
|
|
20241007,144500,431910320,19420,19420,19420,19420,0
|
|
20241007,144400,431910320,19420,19380,19420,19380,63
|
|
20241007,144300,430689140,19410,19410,19410,19410,2
|
|
20241007,144200,430650320,19410,19410,19410,19410,1
|
|
20241007,144100,430630910,19370,19370,19370,19370,0
|
|
20241007,144000,430630910,19370,19370,19370,19370,1
|
|
20241007,143900,430611540,19420,19420,19420,19420,4
|
|
20241007,143800,430533860,19420,19420,19420,19420,0
|
|
20241007,143700,430533860,19420,19420,19420,19420,0
|
|
20241007,143600,430533860,19420,19420,19420,19420,0
|
|
20241007,143500,430533860,19420,19420,19420,19420,10
|
|
20241007,143400,430339660,19430,19430,19430,19430,0
|
|
20241007,143300,430339660,19430,19400,19430,19400,107
|
|
20241007,143200,428263770,19400,19430,19430,19400,10
|
|
20241007,143100,428069620,19430,19430,19430,19430,5
|
|
20241007,143000,427972470,19430,19440,19440,19430,9
|
|
20241007,142900,427797560,19440,19440,19440,19440,0
|
|
20241007,142800,427797560,19440,19430,19440,19430,4
|
|
20241007,142700,427719820,19440,19430,19440,19430,17
|
|
20241007,142600,427389470,19440,19440,19440,19440,6
|
|
20241007,142500,427272830,19440,19440,19440,19440,0
|
|
20241007,142400,427272830,19440,19440,19440,19440,0
|
|
20241007,142300,427272830,19440,19420,19440,19420,98
|
|
20241007,142200,425369180,19430,19430,19430,19430,0
|
|
20241007,142100,425369180,19430,19430,19430,19430,0
|
|
20241007,142000,425369180,19430,19430,19430,19430,0
|
|
20241007,141900,425369180,19430,19430,19430,19430,0
|
|
20241007,141800,425369180,19430,19430,19430,19430,2
|
|
20241007,141700,425330320,19430,19430,19430,19430,0
|
|
20241007,141600,425330320,19430,19430,19430,19430,40
|
|
20241007,141500,424553120,19430,19430,19430,19430,10
|
|
20241007,141400,424358820,19420,19420,19420,19420,0
|
|
20241007,141300,424358820,19420,19420,19420,19420,0
|
|
20241007,141200,424358820,19420,19420,19420,19420,26
|
|
20241007,141100,423853900,19410,19410,19410,19410,0
|
|
20241007,141000,423853900,19410,19420,19420,19410,34
|
|
20241007,140900,423193630,19420,19420,19420,19420,6
|
|
20241007,140800,423077110,19420,19420,19420,19420,6
|
|
20241007,140700,422960590,19420,19420,19420,19420,6
|
|
20241007,140600,422844070,19420,19420,19420,19420,7
|
|
20241007,140500,422708130,19420,19420,19420,19420,3
|
|
20241007,140400,422649870,19420,19420,19420,19420,0
|
|
20241007,140300,422649870,19420,19420,19420,19420,35
|
|
20241007,140200,421970170,19420,19420,19420,19420,0
|
|
20241007,140100,421970170,19420,19420,19420,19420,0
|
|
20241007,140000,421970170,19420,19420,19420,19420,7
|
|
20241007,135900,421834230,19430,19430,19430,19430,0
|
|
20241007,135800,421834230,19430,19430,19430,19430,10
|
|
20241007,135700,421639930,19430,19430,19430,19430,179
|
|
20241007,135600,418161960,19430,19430,19430,19430,20
|
|
20241007,135500,417773360,19400,19400,19400,19400,0
|
|
20241007,135400,417773360,19400,19400,19400,19400,6
|
|
20241007,135300,417656960,19390,19380,19390,19380,554
|
|
20241007,135200,406917080,19380,19380,19380,19380,0
|
|
20241007,135100,406917080,19380,19380,19380,19380,0
|
|
20241007,135000,406917080,19380,19390,19390,19380,44
|
|
20241007,134900,406064300,19390,19390,19390,19390,59
|
|
20241007,134800,404920290,19390,19390,19390,19390,98
|
|
20241007,134700,403020070,19380,19380,19380,19380,0
|
|
20241007,134600,403020070,19380,19380,19380,19380,106
|
|
20241007,134500,400965790,19430,19390,19430,19300,1230
|
|
20241007,134400,377175480,19440,19440,19440,19440,0
|
|
20241007,134300,377175480,19440,19440,19440,19440,0
|
|
20241007,134200,377175480,19440,19440,19440,19440,0
|
|
20241007,134100,377175480,19440,19440,19440,19440,25
|
|
20241007,134000,376689480,19450,19440,19450,19440,10
|
|
20241007,133900,376495070,19440,19440,19440,19440,7
|
|
20241007,133800,376358990,19450,19450,19450,19450,38
|
|
20241007,133700,375619890,19450,19460,19460,19450,15
|
|
20241007,133600,375328030,19470,19470,19470,19470,28
|
|
20241007,133500,374782870,19480,19470,19480,19470,124
|
|
20241007,133400,372368550,19470,19470,19470,19470,10
|
|
20241007,133300,372173850,19480,19480,19480,19480,5
|
|
20241007,133200,372076450,19470,19470,19470,19470,0
|
|
20241007,133100,372076450,19470,19470,19470,19470,12
|
|
20241007,133000,371842810,19470,19470,19470,19460,189
|
|
20241007,132900,368164000,19470,19450,19470,19450,8
|
|
20241007,132800,368008380,19450,19450,19450,19450,58
|
|
20241007,132700,366880280,19450,19450,19450,19450,59
|
|
20241007,132600,365732730,19440,19440,19440,19440,0
|
|
20241007,132500,365732730,19440,19430,19440,19430,411
|
|
20241007,132400,357746490,19430,19430,19430,19430,2
|
|
20241007,132300,357707630,19430,19420,19430,19420,6
|
|
20241007,132200,357591080,19420,19420,19420,19420,2
|
|
20241007,132100,357552240,19400,19400,19400,19400,7
|
|
20241007,132000,357416440,19400,19400,19400,19400,62
|
|
20241007,131900,356213640,19400,19400,19400,19400,9
|
|
20241007,131800,356039040,19400,19400,19400,19400,150
|
|
20241007,131700,353129040,19400,19400,19400,19400,2
|
|
20241007,131600,353090240,19400,19400,19400,19400,0
|
|
20241007,131500,353090240,19400,19400,19400,19400,0
|
|
20241007,131400,353090240,19400,19400,19400,19400,0
|
|
20241007,131300,353090240,19400,19400,19400,19400,0
|
|
20241007,131200,353090240,19400,19400,19400,19400,5
|
|
20241007,131100,352993240,19400,19400,19400,19400,0
|
|
20241007,131000,352993240,19400,19420,19420,19400,30
|
|
20241007,130900,352410850,19420,19420,19420,19420,20
|
|
20241007,130800,352022450,19430,19430,19430,19430,22
|
|
20241007,130700,351594990,19430,19430,19430,19430,1
|
|
20241007,130600,351575560,19430,19430,19430,19430,1
|
|
20241007,130500,351556130,19420,19420,19420,19420,0
|
|
20241007,130400,351556130,19420,19420,19420,19420,63
|
|
20241007,130300,350332670,19420,19420,19420,19420,2
|
|
20241007,130200,350293830,19420,19420,19420,19420,2
|
|
20241007,130100,350254990,19420,19420,19420,19420,4
|
|
20241007,130000,350177310,19420,19420,19420,19420,4
|
|
20241007,125900,350099630,19420,19420,19420,19420,2
|
|
20241007,125800,350060790,19420,19420,19420,19420,4
|
|
20241007,125700,349983110,19420,19420,19420,19420,17
|
|
20241007,125600,349652970,19420,19420,19420,19420,4
|
|
20241007,125500,349575290,19410,19410,19410,19410,42
|
|
20241007,125400,348760070,19410,19410,19410,19410,2
|
|
20241007,125300,348721250,19400,19400,19400,19400,1
|
|
20241007,125200,348701850,19390,19390,19390,19390,1
|
|
20241007,125100,348682460,19390,19390,19390,19390,15
|
|
20241007,125000,348391610,19390,19390,19390,19390,0
|
|
20241007,124900,348391610,19390,19390,19390,19390,0
|
|
20241007,124800,348391610,19390,19390,19390,19390,2
|
|
20241007,124700,348352830,19390,19390,19390,19390,0
|
|
20241007,124600,348352830,19390,19390,19390,19390,10
|
|
20241007,124500,348158930,19390,19390,19390,19390,8
|
|
20241007,124400,348003810,19410,19410,19410,19410,0
|
|
20241007,124300,348003810,19410,19390,19410,19390,54
|
|
20241007,124200,346956700,19390,19390,19390,19390,5
|
|
20241007,124100,346859750,19380,19380,19380,19380,40
|
|
20241007,124000,346084550,19380,19400,19400,19380,6
|
|
20241007,123900,345968220,19380,19380,19380,19380,10
|
|
20241007,123800,345774420,19380,19390,19390,19380,191
|
|
20241007,123700,342071770,19390,19390,19390,19390,5
|
|
20241007,123600,341974820,19390,19400,19400,19390,51
|
|
20241007,123500,340985430,19390,19390,19390,19390,0
|
|
20241007,123400,340985430,19390,19390,19390,19390,76
|
|
20241007,123300,339511790,19390,19390,19390,19390,29
|
|
20241007,123200,338949480,19390,19390,19390,19390,50
|
|
20241007,123100,337979980,19390,19400,19400,19390,58
|
|
20241007,123000,336854790,19400,19400,19400,19400,0
|
|
20241007,122900,336854790,19400,19400,19400,19390,89
|
|
20241007,122800,335128530,19400,19400,19400,19400,0
|
|
20241007,122700,335128530,19400,19400,19400,19400,17
|
|
20241007,122600,334798730,19400,19400,19400,19400,33
|
|
20241007,122500,334158530,19400,19400,19400,19400,7
|
|
20241007,122400,334022730,19400,19420,19420,19400,136
|
|
20241007,122300,331383520,19420,19430,19430,19420,77
|
|
20241007,122200,329887680,19440,19440,19440,19440,33
|
|
20241007,122100,329246160,19430,19430,19430,19430,55
|
|
20241007,122000,328177510,19420,19420,19420,19420,27
|
|
20241007,121900,327653170,19420,19420,19420,19420,0
|
|
20241007,121800,327653170,19420,19430,19430,19420,16
|
|
20241007,121700,327342350,19430,19430,19430,19430,0
|
|
20241007,121600,327342350,19430,19430,19430,19430,62
|
|
20241007,121500,326137690,19430,19440,19440,19430,58
|
|
20241007,121400,325010550,19440,19440,19440,19440,0
|
|
20241007,121300,325010550,19440,19440,19440,19440,0
|
|
20241007,121200,325010550,19440,19450,19450,19440,13
|
|
20241007,121100,324757780,19450,19450,19450,19450,0
|
|
20241007,121000,324757780,19450,19460,19460,19450,112
|
|
20241007,120900,322578320,19460,19460,19460,19460,8
|
|
20241007,120800,322422640,19460,19460,19460,19460,2
|
|
20241007,120700,322383720,19460,19460,19460,19460,7
|
|
20241007,120600,322247500,19480,19480,19480,19480,1
|
|
20241007,120500,322228020,19470,19470,19470,19470,0
|
|
20241007,120400,322228020,19470,19470,19470,19470,1
|
|
20241007,120300,322208550,19490,19490,19490,19490,0
|
|
20241007,120200,322208550,19490,19490,19490,19490,1
|
|
20241007,120100,322189060,19470,19480,19480,19470,23
|
|
20241007,120000,321741170,19480,19480,19480,19480,1
|
|
20241007,115900,321721690,19480,19480,19480,19480,43
|
|
20241007,115800,320884050,19470,19470,19470,19470,3
|
|
20241007,115700,320825640,19470,19470,19470,19470,4
|
|
20241007,115600,320747760,19460,19470,19470,19460,6
|
|
20241007,115500,320630960,19470,19470,19470,19470,0
|
|
20241007,115400,320630960,19470,19470,19470,19470,6
|
|
20241007,115300,320514140,19470,19470,19470,19470,5
|
|
20241007,115200,320416790,19480,19470,19480,19470,70
|
|
20241007,115100,319053480,19460,19450,19460,19450,35
|
|
20241007,115000,318372470,19460,19460,19460,19460,0
|
|
20241007,114900,318372470,19460,19460,19460,19440,25
|
|
20241007,114800,317886190,19470,19470,19470,19470,0
|
|
20241007,114700,317886190,19470,19470,19470,19470,0
|
|
20241007,114600,317886190,19470,19470,19470,19470,2
|
|
20241007,114500,317847250,19470,19460,19470,19460,23
|
|
20241007,114400,317399470,19450,19430,19450,19430,199
|
|
20241007,114300,313530750,19420,19420,19420,19420,0
|
|
20241007,114200,313530750,19420,19420,19420,19420,15
|
|
20241007,114100,313239450,19430,19430,19430,19430,0
|
|
20241007,114000,313239450,19430,19420,19430,19420,9
|
|
20241007,113900,313064660,19410,19410,19410,19410,9
|
|
20241007,113800,312889970,19410,19410,19410,19410,7
|
|
20241007,113700,312754100,19410,19410,19410,19410,2
|
|
20241007,113600,312715280,19410,19410,19410,19410,0
|
|
20241007,113500,312715280,19410,19430,19440,19410,140
|
|
20241007,113400,309995110,19430,19430,19430,19430,54
|
|
20241007,113300,308945890,19430,19430,19430,19430,6
|
|
20241007,113200,308829310,19430,19440,19440,19430,39
|
|
20241007,113100,308071450,19450,19450,19450,19450,10
|
|
20241007,113000,307876950,19450,19450,19450,19450,19
|
|
20241007,112900,307507400,19450,19470,19470,19450,15
|
|
20241007,112800,307215390,19450,19450,19450,19450,0
|
|
20241007,112700,307215390,19450,19450,19450,19450,5
|
|
20241007,112600,307118140,19450,19450,19450,19450,0
|
|
20241007,112500,307118140,19450,19450,19460,19450,20
|
|
20241007,112400,306728980,19440,19450,19450,19440,6
|
|
20241007,112300,306612330,19440,19440,19440,19440,2
|
|
20241007,112200,306573450,19440,19470,19470,19440,172
|
|
20241007,112100,303227970,19440,19460,19460,19440,56
|
|
20241007,112000,302139110,19470,19470,19470,19460,121
|
|
20241007,111900,299783380,19480,19480,19490,19480,265
|
|
20241007,111800,294621030,19460,19440,19460,19440,105
|
|
20241007,111700,292578730,19450,19450,19450,19450,13
|
|
20241007,111600,292325880,19460,19460,19460,19460,100
|
|
20241007,111500,290379880,19460,19460,19460,19440,141
|
|
20241007,111400,287636050,19460,19450,19460,19440,75
|
|
20241007,111300,286177780,19450,19440,19450,19440,11
|
|
20241007,111200,285963870,19440,19440,19440,19440,3
|
|
20241007,111100,285905550,19440,19420,19440,19420,71
|
|
20241007,111000,284525680,19430,19440,19440,19430,15
|
|
20241007,110900,284234220,19440,19470,19480,19440,61
|
|
20241007,110800,283047830,19470,19440,19470,19440,5
|
|
20241007,110700,282950600,19440,19440,19440,19440,10
|
|
20241007,110600,282756200,19460,19460,19460,19460,0
|
|
20241007,110500,282756200,19460,19470,19470,19460,99
|
|
20241007,110400,280829260,19480,19500,19500,19480,204
|
|
20241007,110300,276851670,19500,19500,19500,19500,50
|
|
20241007,110200,275876670,19500,19500,19550,19500,915
|
|
20241007,110100,258026230,19500,19480,19500,19480,380
|
|
20241007,110000,250617230,19480,19440,19480,19440,80
|
|
20241007,105900,249060870,19440,19370,19450,19370,906
|
|
20241007,105800,231480390,19370,19370,19380,19370,166
|
|
20241007,105700,228264910,19370,19320,19370,19320,764
|
|
20241007,105600,213490900,19320,19270,19320,19270,161
|
|
20241007,105500,210383950,19270,19300,19300,19270,32
|
|
20241007,105400,209767190,19280,19300,19300,19280,251
|
|
20241007,105300,204927870,19300,19270,19300,19270,9
|
|
20241007,105200,204754200,19250,19270,19270,19250,27
|
|
20241007,105100,204234310,19270,19270,19270,19270,5
|
|
20241007,105000,204137960,19270,19270,19270,19270,0
|
|
20241007,104900,204137960,19270,19270,19270,19270,0
|
|
20241007,104800,204137960,19270,19270,19270,19270,1
|
|
20241007,104700,204118690,19250,19250,19250,19250,2
|
|
20241007,104600,204080190,19320,19320,19320,19320,0
|
|
20241007,104500,204080190,19320,19320,19320,19320,0
|
|
20241007,104400,204080190,19320,19320,19320,19320,0
|
|
20241007,104300,204080190,19320,19320,19320,19320,5
|
|
20241007,104200,203983590,19320,19320,19320,19250,25
|
|
20241007,104100,203502060,19320,19300,19320,19300,55
|
|
20241007,104000,202440440,19300,19300,19300,19300,24
|
|
20241007,103900,201977240,19290,19290,19290,19290,0
|
|
20241007,103800,201977240,19290,19290,19290,19290,5
|
|
20241007,103700,201880790,19300,19300,19300,19250,244
|
|
20241007,103600,197182740,19300,19300,19300,19300,0
|
|
20241007,103500,197182740,19300,19250,19300,19250,24
|
|
20241007,103400,196720540,19300,19300,19300,19300,15
|
|
20241007,103300,196431040,19320,19320,19320,19320,0
|
|
20241007,103200,196431040,19320,19320,19320,19320,0
|
|
20241007,103100,196431040,19320,19320,19320,19320,0
|
|
20241007,103000,196431040,19320,19320,19320,19320,1
|
|
20241007,102900,196411720,19320,19260,19320,19250,179
|
|
20241007,102800,192963170,19330,19330,19330,19330,0
|
|
20241007,102700,192963170,19330,19330,19330,19330,1
|
|
20241007,102600,192943840,19330,19330,19330,19330,4
|
|
20241007,102500,192866520,19330,19330,19330,19330,3
|
|
20241007,102400,192808530,19330,19330,19330,19330,3
|
|
20241007,102300,192750540,19330,19320,19330,19320,15
|
|
20241007,102200,192460690,19320,19260,19320,19260,552
|
|
20241007,102100,181818780,19260,19240,19260,19240,202
|
|
20241007,102000,177930180,19200,19250,19250,19200,55
|
|
20241007,101900,176871480,19250,19230,19250,19230,317
|
|
20241007,101800,170769490,19260,19260,19260,19260,1
|
|
20241007,101700,170750230,19260,19260,19260,19250,9
|
|
20241007,101600,170576910,19260,19260,19260,19260,6
|
|
20241007,101500,170461350,19270,19270,19270,19270,146
|
|
20241007,101400,167647930,19290,19290,19290,19290,0
|
|
20241007,101300,167647930,19290,19310,19320,19290,57
|
|
20241007,101200,166547810,19330,19310,19330,19300,112
|
|
20241007,101100,164385700,19330,19300,19330,19300,173
|
|
20241007,101000,161045810,19300,19300,19300,19300,351
|
|
20241007,100900,154271510,19290,19300,19300,19290,22
|
|
20241007,100800,153846930,19300,19290,19300,19290,105
|
|
20241007,100700,151820530,19300,19300,19300,19300,118
|
|
20241007,100600,149543130,19290,19280,19290,19280,77
|
|
20241007,100500,148058340,19280,19260,19280,19260,55
|
|
20241007,100400,146998570,19260,19230,19260,19230,2
|
|
20241007,100300,146960080,19260,19270,19270,19260,24
|
|
20241007,100200,146497620,19270,19280,19280,19270,11
|
|
20241007,100100,146285630,19280,19270,19280,19270,5
|
|
20241007,100000,146189240,19290,19270,19290,19270,92
|
|
20241007,095900,144416380,19270,19260,19270,19260,64
|
|
20241007,095800,143183180,19260,19270,19270,19260,14
|
|
20241007,095700,142913440,19270,19280,19280,19270,9
|
|
20241007,095600,142739960,19280,19280,19280,19280,6
|
|
20241007,095500,142624280,19150,19150,19150,19150,9
|
|
20241007,095400,142451930,19290,19290,19290,19060,409
|
|
20241007,095300,134626090,19290,19270,19290,19270,85
|
|
20241007,095200,132987080,19270,19270,19270,19270,39
|
|
20241007,095100,132235550,19270,19270,19270,19260,25
|
|
20241007,095000,131753870,19270,19290,19290,19270,247
|
|
20241007,094900,126990080,19270,19270,19270,19270,51
|
|
20241007,094800,126007310,19270,19290,19290,19270,40
|
|
20241007,094700,125236410,19280,19240,19280,19240,347
|
|
20241007,094600,118556180,19240,19240,19240,19240,175
|
|
20241007,094500,115189180,19240,19230,19240,19130,122
|
|
20241007,094400,112844190,19230,19170,19230,19170,225
|
|
20241007,094300,108526540,19210,19150,19220,19150,109
|
|
20241007,094200,106435170,19150,19150,19150,19150,0
|
|
20241007,094100,106435170,19150,19150,19150,19150,4
|
|
20241007,094000,106358570,19150,19150,19150,19150,5
|
|
20241007,093900,106262820,19160,19160,19160,19160,38
|
|
20241007,093800,105534740,19160,19130,19160,19130,497
|
|
20241007,093700,96017060,19140,19140,19140,19140,1
|
|
20241007,093600,95997920,19150,19120,19150,19120,62
|
|
20241007,093500,94812120,19120,19120,19120,19120,0
|
|
20241007,093400,94812120,19120,19120,19120,19120,59
|
|
20241007,093300,93684040,19150,19150,19150,19150,2
|
|
20241007,093200,93645740,19150,19150,19150,19150,1
|
|
20241007,093100,93626590,19150,19150,19150,19150,0
|
|
20241007,093000,93626590,19150,19120,19160,19120,181
|
|
20241007,092900,90160850,19120,19120,19120,19120,12
|
|
20241007,092800,89931410,19120,19120,19120,19120,21
|
|
20241007,092700,89529890,19100,19150,19150,19100,24
|
|
20241007,092600,89071140,19120,19100,19120,19100,360
|
|
20241007,092500,82190650,19050,19050,19050,19050,13
|
|
20241007,092400,81943000,19050,19050,19050,19050,5
|
|
20241007,092300,81847750,19050,19050,19050,19050,0
|
|
20241007,092200,81847750,19050,19050,19100,19050,642
|
|
20241007,092100,69601520,19060,19060,19060,19060,2
|
|
20241007,092000,69563400,19060,19060,19060,19060,0
|
|
20241007,091900,69563400,19060,19050,19060,19050,6
|
|
20241007,091800,69449050,19050,19050,19050,19050,5
|
|
20241007,091700,69353800,19050,19040,19050,19040,161
|
|
20241007,091600,66288150,19040,19040,19040,19040,1
|
|
20241007,091500,66269110,19040,19040,19040,19040,50
|
|
20241007,091400,65317110,19040,19040,19040,19040,0
|
|
20241007,091300,65317110,19040,19060,19060,19040,120
|
|
20241007,091200,63030110,19070,19070,19070,19070,0
|
|
20241007,091100,63030110,19070,18870,19070,18870,118
|
|
20241007,091000,60791050,19080,18900,19080,18900,1014
|
|
20241007,090900,41619720,18840,18840,18840,18840,20
|
|
20241007,090800,41242920,18900,18900,18900,18900,100
|
|
20241007,090700,39352920,18900,18830,18960,18830,210
|
|
20241007,090600,35393820,18830,18830,18830,18830,225
|
|
20241007,090500,31157070,18830,18830,18830,18830,509
|
|
20241007,090400,21572600,18840,18840,18840,18840,11
|
|
20241007,090300,21365360,18840,18840,18840,18840,130
|
|
20241007,090200,18916160,18840,18840,18840,18840,1
|
|
20241007,090100,18897320,18840,18850,18850,18840,59
|
|
20241007,090000,17785200,18830,18800,18830,18800,945
|