667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,200400,405535110,14890,14890,14890,14890,281
|
|
20241002,200300,405535110,14890,14890,14890,14890,0
|
|
20241002,200200,405535110,14890,14890,14890,14890,0
|
|
20241002,200100,405535110,14890,14890,14890,14890,0
|
|
20241002,200000,405535110,14890,14890,14890,14890,0
|
|
20241002,195900,405535110,14890,14890,14890,14890,0
|
|
20241002,195800,405535110,14890,14890,14890,14890,0
|
|
20241002,195700,405535110,14890,14890,14890,14890,0
|
|
20241002,195600,405535110,14890,14890,14890,14890,0
|
|
20241002,195500,405535110,14890,14890,14890,14890,0
|
|
20241002,195400,405535110,14890,14890,14890,14890,0
|
|
20241002,195300,405535110,14890,14890,14890,14890,0
|
|
20241002,195200,405535110,14890,14890,14890,14890,0
|
|
20241002,195100,405535110,14890,14890,14890,14890,0
|
|
20241002,195000,405535110,14890,14890,14890,14890,0
|
|
20241002,194900,405535110,14890,14890,14890,14890,0
|
|
20241002,194800,405535110,14890,14890,14890,14890,0
|
|
20241002,194700,405535110,14890,14890,14890,14890,0
|
|
20241002,194600,405535110,14890,14890,14890,14890,0
|
|
20241002,194500,405535110,14890,14890,14890,14890,0
|
|
20241002,194400,405535110,14890,14890,14890,14890,0
|
|
20241002,194300,405535110,14890,14890,14890,14890,0
|
|
20241002,194200,405535110,14890,14890,14890,14890,0
|
|
20241002,194100,405535110,14890,14890,14890,14890,0
|
|
20241002,194000,405535110,14890,14890,14890,14890,0
|
|
20241002,193900,405535110,14890,14890,14890,14890,0
|
|
20241002,193800,405535110,14890,14890,14890,14890,0
|
|
20241002,193700,405535110,14890,14890,14890,14890,0
|
|
20241002,193600,405535110,14890,14890,14890,14890,0
|
|
20241002,193500,405535110,14890,14890,14890,14890,0
|
|
20241002,193400,405535110,14890,14890,14890,14890,281
|
|
20241002,193300,405535110,14890,14890,14890,14890,0
|
|
20241002,193200,405535110,14890,14890,14890,14890,0
|
|
20241002,193100,405535110,14890,14890,14890,14890,0
|
|
20241002,193000,405535110,14890,14890,14890,14890,0
|
|
20241002,192900,405535110,14890,14890,14890,14890,0
|
|
20241002,192800,405535110,14890,14890,14890,14890,0
|
|
20241002,192700,405535110,14890,14890,14890,14890,0
|
|
20241002,192600,405535110,14890,14890,14890,14890,0
|
|
20241002,192500,405535110,14890,14890,14890,14890,0
|
|
20241002,192400,405535110,14890,14890,14890,14890,0
|
|
20241002,192300,405535110,14890,14890,14890,14890,0
|
|
20241002,192200,405535110,14890,14890,14890,14890,0
|
|
20241002,192100,405535110,14890,14890,14890,14890,0
|
|
20241002,192000,405535110,14890,14890,14890,14890,0
|
|
20241002,191900,405535110,14890,14890,14890,14890,0
|
|
20241002,191800,405535110,14890,14890,14890,14890,0
|
|
20241002,191700,405535110,14890,14890,14890,14890,0
|
|
20241002,191600,405535110,14890,14890,14890,14890,0
|
|
20241002,191500,405535110,14890,14890,14890,14890,0
|
|
20241002,191400,405535110,14890,14890,14890,14890,0
|
|
20241002,191300,405535110,14890,14890,14890,14890,0
|
|
20241002,191200,405535110,14890,14890,14890,14890,0
|
|
20241002,191100,405535110,14890,14890,14890,14890,0
|
|
20241002,191000,405535110,14890,14890,14890,14890,0
|
|
20241002,190900,405535110,14890,14890,14890,14890,0
|
|
20241002,190800,405535110,14890,14890,14890,14890,0
|
|
20241002,190700,405535110,14890,14890,14890,14890,0
|
|
20241002,190600,405535110,14890,14890,14890,14890,0
|
|
20241002,190500,405535110,14890,14890,14890,14890,0
|
|
20241002,190400,405535110,14890,14890,14890,14890,281
|
|
20241002,190300,405535110,14890,14890,14890,14890,0
|
|
20241002,190200,405535110,14890,14890,14890,14890,0
|
|
20241002,190100,405535110,14890,14890,14890,14890,0
|
|
20241002,190000,405535110,14890,14890,14890,14890,0
|
|
20241002,185900,405535110,14890,14890,14890,14890,0
|
|
20241002,185800,405535110,14890,14890,14890,14890,0
|
|
20241002,185700,405535110,14890,14890,14890,14890,0
|
|
20241002,185600,405535110,14890,14890,14890,14890,0
|
|
20241002,185500,405535110,14890,14890,14890,14890,0
|
|
20241002,185400,405535110,14890,14890,14890,14890,0
|
|
20241002,185300,405535110,14890,14890,14890,14890,0
|
|
20241002,185200,405535110,14890,14890,14890,14890,0
|
|
20241002,185100,405535110,14890,14890,14890,14890,0
|
|
20241002,185000,405535110,14890,14890,14890,14890,0
|
|
20241002,184900,405535110,14890,14890,14890,14890,0
|
|
20241002,184800,405535110,14890,14890,14890,14890,0
|
|
20241002,184700,405535110,14890,14890,14890,14890,0
|
|
20241002,184600,405535110,14890,14890,14890,14890,0
|
|
20241002,184500,405535110,14890,14890,14890,14890,0
|
|
20241002,184400,405535110,14890,14890,14890,14890,0
|
|
20241002,184300,405535110,14890,14890,14890,14890,0
|
|
20241002,184200,405535110,14890,14890,14890,14890,0
|
|
20241002,184100,405535110,14890,14890,14890,14890,0
|
|
20241002,184000,405535110,14890,14890,14890,14890,0
|
|
20241002,183900,405535110,14890,14890,14890,14890,0
|
|
20241002,183800,405535110,14890,14890,14890,14890,0
|
|
20241002,183700,405535110,14890,14890,14890,14890,0
|
|
20241002,183600,405535110,14890,14890,14890,14890,0
|
|
20241002,183500,405535110,14890,14890,14890,14890,0
|
|
20241002,183400,405535110,14890,14890,14890,14890,281
|
|
20241002,183300,405535110,14890,14890,14890,14890,0
|
|
20241002,183200,405535110,14890,14890,14890,14890,0
|
|
20241002,183100,405535110,14890,14890,14890,14890,0
|
|
20241002,183000,405535110,14890,14890,14890,14890,0
|
|
20241002,182900,405535110,14890,14890,14890,14890,0
|
|
20241002,182800,405535110,14890,14890,14890,14890,0
|
|
20241002,182700,405535110,14890,14890,14890,14890,0
|
|
20241002,182600,405535110,14890,14890,14890,14890,0
|
|
20241002,182500,405535110,14890,14890,14890,14890,0
|
|
20241002,182400,405535110,14890,14890,14890,14890,0
|
|
20241002,182300,405535110,14890,14890,14890,14890,0
|
|
20241002,182200,405535110,14890,14890,14890,14890,0
|
|
20241002,182100,405535110,14890,14890,14890,14890,0
|
|
20241002,182000,405535110,14890,14890,14890,14890,0
|
|
20241002,181900,405535110,14890,14890,14890,14890,0
|
|
20241002,181800,405535110,14890,14890,14890,14890,0
|
|
20241002,181700,405535110,14890,14890,14890,14890,0
|
|
20241002,181600,405535110,14890,14890,14890,14890,0
|
|
20241002,181500,405535110,14890,14890,14890,14890,0
|
|
20241002,181400,405535110,14890,14890,14890,14890,0
|
|
20241002,181300,405535110,14890,14890,14890,14890,0
|
|
20241002,181200,405535110,14890,14890,14890,14890,0
|
|
20241002,181100,405535110,14890,14890,14890,14890,0
|
|
20241002,181000,405535110,14890,14890,14890,14890,0
|
|
20241002,180900,405535110,14890,14890,14890,14890,0
|
|
20241002,180800,405535110,14890,14890,14890,14890,0
|
|
20241002,180700,405535110,14890,14890,14890,14890,0
|
|
20241002,180600,405535110,14890,14890,14890,14890,0
|
|
20241002,180500,405535110,14890,14890,14890,14890,0
|
|
20241002,180400,405535110,14890,14890,14890,14890,281
|
|
20241002,180300,405535110,14890,14890,14890,14890,0
|
|
20241002,180200,405535110,14890,14890,14890,14890,0
|
|
20241002,180100,405535110,14890,14890,14890,14890,0
|
|
20241002,180000,405535110,14890,14890,14890,14890,0
|
|
20241002,175900,405535110,14890,14890,14890,14890,0
|
|
20241002,175800,405535110,14890,14890,14890,14890,0
|
|
20241002,175700,405535110,14890,14890,14890,14890,0
|
|
20241002,175600,405535110,14890,14890,14890,14890,0
|
|
20241002,175500,405535110,14890,14890,14890,14890,0
|
|
20241002,175400,405535110,14890,14890,14890,14890,0
|
|
20241002,175300,405535110,14890,14890,14890,14890,0
|
|
20241002,175200,405535110,14890,14890,14890,14890,0
|
|
20241002,175100,405535110,14890,14890,14890,14890,0
|
|
20241002,175000,405535110,14890,14890,14890,14890,0
|
|
20241002,174900,405535110,14890,14890,14890,14890,0
|
|
20241002,174800,405535110,14890,14890,14890,14890,0
|
|
20241002,174700,405535110,14890,14890,14890,14890,0
|
|
20241002,174600,405535110,14890,14890,14890,14890,0
|
|
20241002,174500,405535110,14890,14890,14890,14890,0
|
|
20241002,174400,405535110,14890,14890,14890,14890,0
|
|
20241002,174300,405535110,14890,14890,14890,14890,0
|
|
20241002,174200,405535110,14890,14890,14890,14890,0
|
|
20241002,174100,405535110,14890,14890,14890,14890,0
|
|
20241002,174000,405535110,14890,14890,14890,14890,0
|
|
20241002,173900,405535110,14890,14890,14890,14890,0
|
|
20241002,173800,405535110,14890,14890,14890,14890,0
|
|
20241002,173700,405535110,14890,14890,14890,14890,0
|
|
20241002,173600,405535110,14890,14890,14890,14890,0
|
|
20241002,173500,405535110,14890,14890,14890,14890,0
|
|
20241002,173400,405535110,14890,14890,14890,14890,281
|
|
20241002,173300,405535110,14890,14890,14890,14890,0
|
|
20241002,173200,405535110,14890,14890,14890,14890,0
|
|
20241002,173100,405535110,14890,14890,14890,14890,0
|
|
20241002,173000,405535110,14890,14890,14890,14890,0
|
|
20241002,172900,405535110,14890,14890,14890,14890,0
|
|
20241002,172800,405535110,14890,14890,14890,14890,0
|
|
20241002,172700,405535110,14890,14890,14890,14890,0
|
|
20241002,172600,405535110,14890,14890,14890,14890,0
|
|
20241002,172500,405535110,14890,14890,14890,14890,0
|
|
20241002,172400,405535110,14890,14890,14890,14890,0
|
|
20241002,172300,405535110,14890,14890,14890,14890,0
|
|
20241002,172200,405535110,14890,14890,14890,14890,0
|
|
20241002,172100,405535110,14890,14890,14890,14890,0
|
|
20241002,172000,405535110,14890,14890,14890,14890,0
|
|
20241002,171900,405535110,14890,14890,14890,14890,0
|
|
20241002,171800,405535110,14890,14890,14890,14890,0
|
|
20241002,171700,405535110,14890,14890,14890,14890,0
|
|
20241002,171600,405535110,14890,14890,14890,14890,0
|
|
20241002,171500,405535110,14890,14890,14890,14890,0
|
|
20241002,171400,405535110,14890,14890,14890,14890,0
|
|
20241002,171300,405535110,14890,14890,14890,14890,0
|
|
20241002,171200,405535110,14890,14890,14890,14890,0
|
|
20241002,171100,405535110,14890,14890,14890,14890,0
|
|
20241002,171000,405535110,14890,14890,14890,14890,0
|
|
20241002,170900,405535110,14890,14890,14890,14890,0
|
|
20241002,170800,405535110,14890,14890,14890,14890,0
|
|
20241002,170700,405535110,14890,14890,14890,14890,0
|
|
20241002,170600,405535110,14890,14890,14890,14890,0
|
|
20241002,170500,405535110,14890,14890,14890,14890,0
|
|
20241002,170400,405535110,14890,14890,14890,14890,281
|
|
20241002,170300,405535110,14890,14890,14890,14890,0
|
|
20241002,170200,405535110,14890,14890,14890,14890,0
|
|
20241002,170100,405535110,14890,14890,14890,14890,0
|
|
20241002,170000,405535110,14890,14890,14890,14890,0
|
|
20241002,165900,405535110,14890,14890,14890,14890,0
|
|
20241002,165800,405535110,14890,14890,14890,14890,0
|
|
20241002,165700,405535110,14890,14890,14890,14890,0
|
|
20241002,165600,405535110,14890,14890,14890,14890,0
|
|
20241002,165500,405535110,14890,14890,14890,14890,0
|
|
20241002,165400,405535110,14890,14890,14890,14890,0
|
|
20241002,165300,405535110,14890,14890,14890,14890,0
|
|
20241002,165200,405535110,14890,14890,14890,14890,0
|
|
20241002,165100,405535110,14890,14890,14890,14890,0
|
|
20241002,165000,405535110,14890,14890,14890,14890,0
|
|
20241002,164900,405535110,14890,14890,14890,14890,0
|
|
20241002,164800,405535110,14890,14890,14890,14890,0
|
|
20241002,164700,405535110,14890,14890,14890,14890,0
|
|
20241002,164600,405535110,14890,14890,14890,14890,0
|
|
20241002,164500,405535110,14890,14890,14890,14890,0
|
|
20241002,164400,405535110,14890,14890,14890,14890,0
|
|
20241002,164300,405535110,14890,14890,14890,14890,0
|
|
20241002,164200,405535110,14890,14890,14890,14890,0
|
|
20241002,164100,405535110,14890,14890,14890,14890,0
|
|
20241002,164000,405535110,14890,14890,14890,14890,0
|
|
20241002,163900,405535110,14890,14890,14890,14890,0
|
|
20241002,163800,405535110,14890,14890,14890,14890,0
|
|
20241002,163700,405535110,14890,14890,14890,14890,0
|
|
20241002,163600,405535110,14890,14890,14890,14890,0
|
|
20241002,163500,405535110,14890,14890,14890,14890,0
|
|
20241002,163400,405535110,14890,14890,14890,14890,281
|
|
20241002,163300,405535110,14890,14890,14890,14890,0
|
|
20241002,163200,405535110,14890,14890,14890,14890,0
|
|
20241002,163100,405535110,14890,14890,14890,14890,0
|
|
20241002,163000,405535110,14890,14890,14890,14890,0
|
|
20241002,162900,405535110,14890,14890,14890,14890,0
|
|
20241002,162800,405535110,14890,14890,14890,14890,0
|
|
20241002,162700,405535110,14890,14890,14890,14890,0
|
|
20241002,162600,405535110,14890,14890,14890,14890,0
|
|
20241002,162500,405535110,14890,14890,14890,14890,0
|
|
20241002,162400,405535110,14890,14890,14890,14890,0
|
|
20241002,162300,405535110,14890,14890,14890,14890,0
|
|
20241002,162200,405535110,14890,14890,14890,14890,0
|
|
20241002,162100,405535110,14890,14890,14890,14890,0
|
|
20241002,162000,405535110,14890,14890,14890,14890,0
|
|
20241002,161900,405535110,14890,14890,14890,14890,0
|
|
20241002,161800,405535110,14890,14890,14890,14890,0
|
|
20241002,161700,405535110,14890,14890,14890,14890,0
|
|
20241002,161600,405535110,14890,14890,14890,14890,0
|
|
20241002,161500,405535110,14890,14890,14890,14890,0
|
|
20241002,161400,405535110,14890,14890,14890,14890,0
|
|
20241002,161300,405535110,14890,14890,14890,14890,0
|
|
20241002,161200,405535110,14890,14890,14890,14890,0
|
|
20241002,161100,405535110,14890,14890,14890,14890,0
|
|
20241002,161000,405535110,14890,14890,14890,14890,0
|
|
20241002,160900,405535110,14890,14890,14890,14890,0
|
|
20241002,160800,405535110,14890,14890,14890,14890,0
|
|
20241002,160700,405535110,14890,14890,14890,14890,0
|
|
20241002,160600,405535110,14890,14890,14890,14890,0
|
|
20241002,160500,405535110,14890,14890,14890,14890,0
|
|
20241002,160400,405535110,14890,14890,14890,14890,281
|
|
20241002,160300,405535110,14890,14890,14890,14890,0
|
|
20241002,160200,405535110,14890,14890,14890,14890,0
|
|
20241002,160100,405535110,14890,14890,14890,14890,0
|
|
20241002,160000,405535110,14890,14890,14890,14890,0
|
|
20241002,155900,405535110,14890,14890,14890,14890,0
|
|
20241002,155800,405535110,14890,14890,14890,14890,0
|
|
20241002,155700,405535110,14890,14890,14890,14890,0
|
|
20241002,155600,405535110,14890,14890,14890,14890,0
|
|
20241002,155500,405535110,14890,14890,14890,14890,0
|
|
20241002,155400,405535110,14890,14890,14890,14890,0
|
|
20241002,155300,405535110,14890,14890,14890,14890,0
|
|
20241002,155200,405535110,14890,14890,14890,14890,0
|
|
20241002,155100,405535110,14890,14890,14890,14890,0
|
|
20241002,155000,405535110,14890,14890,14890,14890,0
|
|
20241002,154900,405535110,14890,14890,14890,14890,0
|
|
20241002,154800,405535110,14890,14890,14890,14890,0
|
|
20241002,154700,405535110,14890,14890,14890,14890,0
|
|
20241002,154600,405535110,14890,14890,14890,14890,0
|
|
20241002,154500,405535110,14890,14890,14890,14890,0
|
|
20241002,154400,405535110,14890,14890,14890,14890,0
|
|
20241002,154300,405535110,14890,14890,14890,14890,0
|
|
20241002,154200,405535110,14890,14890,14890,14890,0
|
|
20241002,154100,405535110,14890,14890,14890,14890,0
|
|
20241002,154000,405535110,14890,14890,14890,14890,0
|
|
20241002,153900,405535110,14890,14890,14890,14890,0
|
|
20241002,153800,405535110,14890,14890,14890,14890,0
|
|
20241002,153700,405535110,14890,14890,14890,14890,0
|
|
20241002,153600,405535110,14890,14890,14890,14890,0
|
|
20241002,153500,405535110,14890,14890,14890,14890,0
|
|
20241002,153400,405535110,14890,14890,14890,14890,281
|
|
20241002,153300,405535110,14890,14890,14890,14890,0
|
|
20241002,153200,405535110,14890,14890,14890,14890,0
|
|
20241002,153100,405535110,14890,14890,14890,14890,0
|
|
20241002,153000,405535110,14890,14890,14890,14890,281
|
|
20241002,152900,401351020,14880,14880,14880,14880,0
|
|
20241002,152800,401351020,14880,14880,14880,14880,0
|
|
20241002,152700,401351020,14880,14880,14880,14880,0
|
|
20241002,152600,401351020,14880,14880,14880,14880,0
|
|
20241002,152500,401351020,14880,14880,14880,14880,0
|
|
20241002,152400,401351020,14880,14880,14880,14880,0
|
|
20241002,152300,401351020,14880,14880,14880,14880,0
|
|
20241002,152200,401351020,14880,14880,14880,14880,0
|
|
20241002,152100,401351020,14880,14880,14880,14880,0
|
|
20241002,152000,401351020,14880,14880,14880,14880,0
|
|
20241002,151900,401351020,14880,14880,14890,14860,110
|
|
20241002,151800,399715870,14860,14880,14890,14850,129
|
|
20241002,151700,397798460,14870,14880,14890,14870,96
|
|
20241002,151600,396370100,14880,14880,14880,14880,35
|
|
20241002,151500,395849300,14870,14870,14870,14870,17
|
|
20241002,151400,395596510,14880,14880,14880,14880,74
|
|
20241002,151300,394495390,14880,14880,14880,14880,0
|
|
20241002,151200,394495390,14880,14880,14880,14880,5
|
|
20241002,151100,394420990,14880,14880,14880,14880,14
|
|
20241002,151000,394212670,14880,14880,14880,14880,107
|
|
20241002,150900,392620510,14880,14880,14880,14880,39
|
|
20241002,150800,392040190,14880,14880,14880,14880,17
|
|
20241002,150700,391787230,14880,14870,14880,14870,87
|
|
20241002,150600,390493520,14860,14880,14880,14860,38
|
|
20241002,150500,389928760,14880,14880,14880,14880,0
|
|
20241002,150400,389928760,14880,14880,14880,14880,3
|
|
20241002,150300,389884120,14880,14880,14880,14880,0
|
|
20241002,150200,389884120,14880,14880,14880,14880,4
|
|
20241002,150100,389824600,14880,14880,14880,14870,112
|
|
20241002,150000,388159110,14880,14880,14880,14870,41
|
|
20241002,145900,387549040,14880,14880,14880,14880,15
|
|
20241002,145800,387325840,14870,14870,14880,14870,231
|
|
20241002,145700,383890560,14880,14880,14880,14860,15
|
|
20241002,145600,383667600,14880,14880,14880,14880,0
|
|
20241002,145500,383667600,14880,14850,14880,14850,35
|
|
20241002,145400,383147820,14880,14850,14880,14850,73
|
|
20241002,145300,382063580,14880,14870,14880,14860,49
|
|
20241002,145200,381335280,14880,14880,14880,14880,7
|
|
20241002,145100,381231120,14880,14880,14880,14870,24
|
|
20241002,145000,380874150,14870,14870,14870,14870,12
|
|
20241002,144900,380695710,14880,14880,14880,14880,2
|
|
20241002,144800,380665950,14870,14880,14880,14870,18
|
|
20241002,144700,380398260,14880,14870,14880,14870,23
|
|
20241002,144600,380056170,14880,14880,14880,14870,33
|
|
20241002,144500,379565280,14880,14870,14880,14870,29
|
|
20241002,144400,379133900,14880,14860,14880,14860,73
|
|
20241002,144300,378048720,14860,14860,14860,14860,33
|
|
20241002,144200,377558340,14860,14860,14860,14860,19
|
|
20241002,144100,377276000,14860,14860,14860,14860,34
|
|
20241002,144000,376770760,14860,14830,14860,14830,31
|
|
20241002,143900,376310530,14850,14840,14860,14830,159
|
|
20241002,143800,373950590,14840,14830,14880,14830,234
|
|
20241002,143700,370477810,14830,14850,14850,14830,51
|
|
20241002,143600,369721150,14840,14820,14880,14800,200
|
|
20241002,143500,366756650,14800,14850,14850,14800,170
|
|
20241002,143400,364235390,14850,14880,14880,14850,244
|
|
20241002,143300,360609870,14880,14860,14880,14860,71
|
|
20241002,143200,359554340,14860,14870,14880,14860,49
|
|
20241002,143100,358825930,14860,14860,14860,14860,269
|
|
20241002,143000,354828590,14860,14860,14860,14860,33
|
|
20241002,142900,354338210,14860,14860,14860,14860,0
|
|
20241002,142800,354338210,14860,14860,14860,14860,33
|
|
20241002,142700,353847830,14870,14880,14880,14870,359
|
|
20241002,142600,348509340,14880,14880,14880,14880,12
|
|
20241002,142500,348330780,14880,14880,14880,14880,0
|
|
20241002,142400,348330780,14880,14880,14880,14880,15
|
|
20241002,142300,348107580,14880,14880,14880,14880,13
|
|
20241002,142200,347914140,14880,14880,14880,14880,0
|
|
20241002,142100,347914140,14880,14880,14880,14880,41
|
|
20241002,142000,347304060,14890,14890,14890,14890,15
|
|
20241002,141900,347080710,14890,14890,14890,14890,12
|
|
20241002,141800,346902030,14890,14890,14890,14890,0
|
|
20241002,141700,346902030,14890,14890,14890,14890,15
|
|
20241002,141600,346678680,14890,14920,14920,14880,497
|
|
20241002,141500,339273490,14920,14920,14920,14920,0
|
|
20241002,141400,339273490,14920,14920,14920,14920,8
|
|
20241002,141300,339154130,14920,14920,14920,14920,15
|
|
20241002,141200,338930330,14920,14920,14920,14920,0
|
|
20241002,141100,338930330,14920,14920,14920,14920,13
|
|
20241002,141000,338736370,14920,14920,14920,14920,14
|
|
20241002,140900,338527490,14910,14910,14910,14910,4
|
|
20241002,140800,338467850,14910,14910,14910,14910,1
|
|
20241002,140700,338452940,14910,14910,14910,14910,15
|
|
20241002,140600,338229290,14910,14900,14910,14900,15
|
|
20241002,140500,338005650,14910,14910,14910,14910,6
|
|
20241002,140400,337916190,14910,14910,14910,14910,13
|
|
20241002,140300,337722360,14900,14900,14900,14900,10
|
|
20241002,140200,337573360,14900,14900,14900,14900,12
|
|
20241002,140100,337394560,14900,14900,14900,14900,1
|
|
20241002,140000,337379660,14890,14890,14890,14890,6
|
|
20241002,135900,337290320,14890,14900,14900,14890,25
|
|
20241002,135800,336917930,14890,14890,14890,14890,7
|
|
20241002,135700,336813700,14890,14890,14890,14890,3
|
|
20241002,135600,336769030,14900,14900,14900,14890,53
|
|
20241002,135500,335979700,14910,14910,14910,14910,12
|
|
20241002,135400,335800780,14910,14910,14910,14910,0
|
|
20241002,135300,335800780,14910,14910,14910,14910,15
|
|
20241002,135200,335577130,14910,14910,14910,14910,0
|
|
20241002,135100,335577130,14910,14910,14910,14900,31
|
|
20241002,135000,335115210,14900,14900,14900,14900,4
|
|
20241002,134900,335055610,14910,14890,14910,14890,11
|
|
20241002,134800,334891700,14880,14880,14880,14880,0
|
|
20241002,134700,334891700,14880,14880,14880,14880,4
|
|
20241002,134600,334832180,14880,14880,14880,14880,7
|
|
20241002,134500,334728020,14880,14860,14880,14860,15
|
|
20241002,134400,334505090,14850,14850,14850,14850,0
|
|
20241002,134300,334505090,14850,14850,14850,14850,23
|
|
20241002,134200,334163540,14860,14860,14860,14860,100
|
|
20241002,134100,332677540,14860,14860,14860,14860,2
|
|
20241002,134000,332647820,14850,14850,14850,14850,296
|
|
20241002,133900,328252220,14850,14870,14880,14840,134
|
|
20241002,133800,326260960,14870,14870,14870,14870,15
|
|
20241002,133700,326037910,14870,14870,14870,14870,0
|
|
20241002,133600,326037910,14870,14870,14870,14870,13
|
|
20241002,133500,325844600,14870,14880,14880,14870,185
|
|
20241002,133400,323093510,14880,14880,14880,14880,0
|
|
20241002,133300,323093510,14880,14880,14880,14880,217
|
|
20241002,133200,319864550,14890,14890,14890,14890,15
|
|
20241002,133100,319641200,14890,14890,14890,14890,14
|
|
20241002,133000,319432740,14890,14890,14890,14890,0
|
|
20241002,132900,319432740,14890,14890,14890,14890,16
|
|
20241002,132800,319194500,14890,14890,14890,14880,18
|
|
20241002,132700,318926500,14890,14890,14890,14890,0
|
|
20241002,132600,318926500,14890,14900,14900,14890,13
|
|
20241002,132500,318732920,14890,14890,14890,14890,15
|
|
20241002,132400,318509570,14880,14880,14880,14880,7
|
|
20241002,132300,318405410,14890,14890,14890,14890,14
|
|
20241002,132200,318196950,14890,14940,14950,14890,625
|
|
20241002,132100,308880920,14940,14940,14940,14940,15
|
|
20241002,132000,308656820,14930,14930,14930,14930,1
|
|
20241002,131900,308641890,14940,14940,14940,14940,12
|
|
20241002,131800,308462610,14940,14940,14940,14940,15
|
|
20241002,131700,308238510,14940,14940,14940,14940,16
|
|
20241002,131600,307999470,14950,14950,14950,14950,0
|
|
20241002,131500,307999470,14950,14950,14950,14950,0
|
|
20241002,131400,307999470,14950,14910,14950,14910,480
|
|
20241002,131300,300824740,14910,14910,14910,14910,71
|
|
20241002,131200,299766130,14920,14920,14920,14920,13
|
|
20241002,131100,299572170,14920,14920,14920,14920,14
|
|
20241002,131000,299363290,14910,14900,14910,14900,471
|
|
20241002,130900,292341980,14910,14910,14910,14910,15
|
|
20241002,130800,292118330,14910,14910,14910,14910,13
|
|
20241002,130700,291924500,14910,14910,14910,14910,14
|
|
20241002,130600,291715760,14910,14910,14910,14910,24
|
|
20241002,130500,291357920,14920,14920,14920,14920,13
|
|
20241002,130400,291163960,14910,14910,14910,14910,0
|
|
20241002,130300,291163960,14910,14910,14910,14910,0
|
|
20241002,130200,291163960,14910,14900,14910,14900,16
|
|
20241002,130100,290925410,14900,14900,14900,14900,9
|
|
20241002,130000,290791310,14890,14890,14890,14890,0
|
|
20241002,125900,290791310,14890,14890,14890,14890,1
|
|
20241002,125800,290776420,14890,14890,14890,14890,10
|
|
20241002,125700,290627520,14870,14870,14870,14870,260
|
|
20241002,125600,286761320,14870,14890,14890,14870,21
|
|
20241002,125500,286448900,14890,14890,14890,14890,14
|
|
20241002,125400,286240440,14880,14930,14930,14880,945
|
|
20241002,125300,272158860,14930,14930,14930,14930,29
|
|
20241002,125200,271725890,14940,14930,14940,14930,20
|
|
20241002,125100,271427140,14940,14940,14940,14940,12
|
|
20241002,125000,271247860,14930,14940,14940,14930,16
|
|
20241002,124900,271008830,14940,14940,14940,14940,15
|
|
20241002,124800,270784730,14950,14940,14950,14940,19
|
|
20241002,124700,270500690,14940,14950,14950,14940,18
|
|
20241002,124600,270231650,14940,14940,14940,14940,0
|
|
20241002,124500,270231650,14940,14940,14950,14940,44
|
|
20241002,124400,269574140,14950,14950,14950,14950,15
|
|
20241002,124300,269349890,14930,14940,14950,14930,132
|
|
20241002,124200,267377850,14950,14930,14950,14930,93
|
|
20241002,124100,265988540,14950,14950,14950,14950,17
|
|
20241002,124000,265734390,14940,14940,14940,14930,397
|
|
20241002,123900,259803260,14940,14920,14940,14920,146
|
|
20241002,123800,257622650,14930,14930,14930,14930,0
|
|
20241002,123700,257622650,14930,14930,14930,14930,0
|
|
20241002,123600,257622650,14930,14930,14930,14930,0
|
|
20241002,123500,257622650,14930,14930,14930,14930,7
|
|
20241002,123400,257518140,14910,14890,14930,14890,1015
|
|
20241002,123300,242404600,14880,14840,14880,14840,341
|
|
20241002,123200,237335700,14850,14850,14850,14850,16
|
|
20241002,123100,237098100,14840,14840,14840,14840,0
|
|
20241002,123000,237098100,14840,14840,14840,14840,35
|
|
20241002,122900,236578700,14850,14850,14850,14850,1
|
|
20241002,122800,236563850,14840,14840,14840,14840,5
|
|
20241002,122700,236489650,14850,14850,14850,14850,0
|
|
20241002,122600,236489650,14850,14840,14850,14840,205
|
|
20241002,122500,233447440,14860,14850,14860,14850,8
|
|
20241002,122400,233328630,14840,14840,14840,14840,77
|
|
20241002,122300,232185950,14850,14850,14850,14850,0
|
|
20241002,122200,232185950,14850,14850,14850,14850,0
|
|
20241002,122100,232185950,14850,14850,14850,14850,25
|
|
20241002,122000,231814700,14850,14850,14850,14850,0
|
|
20241002,121900,231814700,14850,14850,14850,14850,0
|
|
20241002,121800,231814700,14850,14850,14850,14850,0
|
|
20241002,121700,231814700,14850,14850,14850,14850,0
|
|
20241002,121600,231814700,14850,14850,14850,14850,0
|
|
20241002,121500,231814700,14850,14850,14850,14850,0
|
|
20241002,121400,231814700,14850,14850,14850,14850,0
|
|
20241002,121300,231814700,14850,14850,14850,14850,0
|
|
20241002,121200,231814700,14850,14850,14850,14850,0
|
|
20241002,121100,231814700,14850,14850,14850,14850,0
|
|
20241002,121000,231814700,14850,14850,14850,14850,454
|
|
20241002,120900,225072800,14870,14870,14870,14870,0
|
|
20241002,120800,225072800,14870,14870,14870,14870,0
|
|
20241002,120700,225072800,14870,14870,14870,14870,29
|
|
20241002,120600,224641570,14850,14850,14850,14850,0
|
|
20241002,120500,224641570,14850,14850,14850,14850,0
|
|
20241002,120400,224641570,14850,14850,14850,14850,0
|
|
20241002,120300,224641570,14850,14850,14850,14850,301
|
|
20241002,120200,220171720,14850,14850,14850,14850,0
|
|
20241002,120100,220171720,14850,14850,14850,14850,0
|
|
20241002,120000,220171720,14850,14850,14850,14850,0
|
|
20241002,115900,220171720,14850,14850,14850,14850,1
|
|
20241002,115800,220156870,14830,14830,14830,14830,0
|
|
20241002,115700,220156870,14830,14830,14830,14830,0
|
|
20241002,115600,220156870,14830,14830,14830,14830,0
|
|
20241002,115500,220156870,14830,14830,14830,14830,70
|
|
20241002,115400,219118770,14850,14850,14850,14850,0
|
|
20241002,115300,219118770,14850,14850,14850,14850,0
|
|
20241002,115200,219118770,14850,14850,14850,14850,0
|
|
20241002,115100,219118770,14850,14850,14850,14850,1
|
|
20241002,115000,219103920,14830,14830,14830,14830,0
|
|
20241002,114900,219103920,14830,14830,14830,14830,31
|
|
20241002,114800,218644190,14830,14830,14830,14830,29
|
|
20241002,114700,218214120,14830,14830,14830,14830,1
|
|
20241002,114600,218199290,14820,14820,14820,14820,0
|
|
20241002,114500,218199290,14820,14820,14820,14820,0
|
|
20241002,114400,218199290,14820,14820,14820,14820,0
|
|
20241002,114300,218199290,14820,14820,14820,14820,0
|
|
20241002,114200,218199290,14820,14820,14820,14820,0
|
|
20241002,114100,218199290,14820,14820,14820,14820,15
|
|
20241002,114000,217976990,14830,14830,14830,14830,0
|
|
20241002,113900,217976990,14830,14830,14830,14830,1
|
|
20241002,113800,217962160,14800,14770,14800,14770,171
|
|
20241002,113700,215433810,14780,14780,14780,14780,12
|
|
20241002,113600,215256450,14770,14770,14770,14770,0
|
|
20241002,113500,215256450,14770,14760,14770,14760,162
|
|
20241002,113400,212864190,14760,14760,14760,14760,13
|
|
20241002,113300,212672310,14770,14770,14770,14770,0
|
|
20241002,113200,212672310,14770,14770,14770,14770,0
|
|
20241002,113100,212672310,14770,14770,14770,14770,0
|
|
20241002,113000,212672310,14770,14770,14770,14770,0
|
|
20241002,112900,212672310,14770,14770,14770,14770,0
|
|
20241002,112800,212672310,14770,14770,14770,14770,0
|
|
20241002,112700,212672310,14770,14770,14770,14770,0
|
|
20241002,112600,212672310,14770,14770,14770,14770,0
|
|
20241002,112500,212672310,14770,14770,14770,14770,0
|
|
20241002,112400,212672310,14770,14770,14770,14770,0
|
|
20241002,112300,212672310,14770,14770,14770,14770,0
|
|
20241002,112200,212672310,14770,14770,14770,14770,0
|
|
20241002,112100,212672310,14770,14770,14770,14770,0
|
|
20241002,112000,212672310,14770,14770,14770,14770,0
|
|
20241002,111900,212672310,14770,14770,14770,14770,0
|
|
20241002,111800,212672310,14770,14770,14770,14770,0
|
|
20241002,111700,212672310,14770,14770,14770,14770,0
|
|
20241002,111600,212672310,14770,14770,14770,14770,1
|
|
20241002,111500,212657540,14770,14770,14770,14770,247
|
|
20241002,111400,209009350,14750,14750,14750,14750,0
|
|
20241002,111300,209009350,14750,14750,14750,14750,0
|
|
20241002,111200,209009350,14750,14740,14750,14740,324
|
|
20241002,111100,204232760,14730,14730,14730,14730,6
|
|
20241002,111000,204144380,14730,14730,14730,14730,169
|
|
20241002,110900,201655010,14750,14750,14750,14750,0
|
|
20241002,110800,201655010,14750,14750,14750,14750,0
|
|
20241002,110700,201655010,14750,14750,14750,14750,0
|
|
20241002,110600,201655010,14750,14750,14750,14750,0
|
|
20241002,110500,201655010,14750,14750,14750,14750,0
|
|
20241002,110400,201655010,14750,14750,14750,14750,0
|
|
20241002,110300,201655010,14750,14750,14750,14750,0
|
|
20241002,110200,201655010,14750,14750,14750,14750,0
|
|
20241002,110100,201655010,14750,14750,14750,14750,0
|
|
20241002,110000,201655010,14750,14750,14750,14750,0
|
|
20241002,105900,201655010,14750,14750,14750,14750,0
|
|
20241002,105800,201655010,14750,14750,14750,14750,0
|
|
20241002,105700,201655010,14750,14750,14750,14750,0
|
|
20241002,105600,201655010,14750,14750,14750,14750,0
|
|
20241002,105500,201655010,14750,14710,14750,14710,2
|
|
20241002,105400,201625550,14750,14750,14750,14750,0
|
|
20241002,105300,201625550,14750,14750,14750,14750,1
|
|
20241002,105200,201610800,14750,14750,14750,14750,0
|
|
20241002,105100,201610800,14750,14750,14750,14750,0
|
|
20241002,105000,201610800,14750,14750,14750,14750,0
|
|
20241002,104900,201610800,14750,14750,14750,14750,0
|
|
20241002,104800,201610800,14750,14750,14750,14750,10
|
|
20241002,104700,201463300,14750,14750,14750,14750,0
|
|
20241002,104600,201463300,14750,14750,14750,14750,0
|
|
20241002,104500,201463300,14750,14750,14750,14750,1
|
|
20241002,104400,201448550,14740,14740,14740,14740,0
|
|
20241002,104300,201448550,14740,14740,14740,14740,0
|
|
20241002,104200,201448550,14740,14740,14740,14740,153
|
|
20241002,104100,199193330,14750,14750,14750,14750,0
|
|
20241002,104000,199193330,14750,14750,14750,14750,0
|
|
20241002,103900,199193330,14750,14750,14750,14750,1
|
|
20241002,103800,199178580,14750,14750,14750,14750,0
|
|
20241002,103700,199178580,14750,14750,14750,14750,0
|
|
20241002,103600,199178580,14750,14750,14750,14750,25
|
|
20241002,103500,198809830,14760,14760,14760,14760,0
|
|
20241002,103400,198809830,14760,14760,14760,14760,0
|
|
20241002,103300,198809830,14760,14760,14760,14760,0
|
|
20241002,103200,198809830,14760,14760,14760,14760,0
|
|
20241002,103100,198809830,14760,14760,14760,14760,0
|
|
20241002,103000,198809830,14760,14720,14760,14720,350
|
|
20241002,102900,193657710,14720,14720,14720,14720,39
|
|
20241002,102800,193083630,14720,14720,14720,14720,0
|
|
20241002,102700,193083630,14720,14720,14720,14720,0
|
|
20241002,102600,193083630,14720,14720,14720,14720,0
|
|
20241002,102500,193083630,14720,14720,14720,14720,21
|
|
20241002,102400,192774510,14730,14730,14730,14730,0
|
|
20241002,102300,192774510,14730,14730,14730,14730,0
|
|
20241002,102200,192774510,14730,14730,14730,14730,0
|
|
20241002,102100,192774510,14730,14730,14730,14730,0
|
|
20241002,102000,192774510,14730,14730,14730,14730,0
|
|
20241002,101900,192774510,14730,14730,14730,14730,0
|
|
20241002,101800,192774510,14730,14730,14730,14730,0
|
|
20241002,101700,192774510,14730,14730,14730,14730,272
|
|
20241002,101600,188767950,14710,14700,14710,14700,659
|
|
20241002,101500,179074110,14700,14700,14700,14700,0
|
|
20241002,101400,179074110,14700,14700,14700,14700,4
|
|
20241002,101300,179015310,14700,14700,14700,14700,0
|
|
20241002,101200,179015310,14700,14700,14700,14700,0
|
|
20241002,101100,179015310,14700,14730,14730,14700,277
|
|
20241002,101000,174935250,14770,14700,14770,14700,609
|
|
20241002,100900,165982880,14700,14700,14700,14690,51
|
|
20241002,100800,165233230,14700,14700,14700,14700,5
|
|
20241002,100700,165159730,14700,14730,14730,14700,2408
|
|
20241002,100600,129720110,14730,14730,14730,14730,521
|
|
20241002,100500,122045780,14730,14730,14730,14730,77
|
|
20241002,100400,120911570,14730,14740,14740,14720,1436
|
|
20241002,100300,99746350,14740,14740,14740,14740,1
|
|
20241002,100200,99731610,14730,14730,14730,14730,199
|
|
20241002,100100,96800340,14730,14730,14730,14730,64
|
|
20241002,100000,95857620,14730,14730,14730,14730,2
|
|
20241002,095900,95828160,14730,14730,14730,14730,59
|
|
20241002,095800,94959090,14730,14730,14730,14730,2
|
|
20241002,095700,94929630,14730,14740,14740,14730,150
|
|
20241002,095600,92719080,14750,14750,14750,14750,0
|
|
20241002,095500,92719080,14750,14760,14760,14750,9
|
|
20241002,095400,92586270,14760,14750,14760,14750,200
|
|
20241002,095300,89634610,14750,14750,14750,14750,1
|
|
20241002,095200,89619860,14750,14750,14750,14750,0
|
|
20241002,095100,89619860,14750,14750,14750,14750,32
|
|
20241002,095000,89147860,14740,14740,14740,14740,0
|
|
20241002,094900,89147860,14740,14740,14740,14740,1
|
|
20241002,094800,89133120,14740,14740,14740,14740,1
|
|
20241002,094700,89118380,14750,14760,14760,14750,7
|
|
20241002,094600,89015090,14760,14760,14760,14760,0
|
|
20241002,094500,89015090,14760,14780,14780,14760,308
|
|
20241002,094400,84468890,14770,14770,14770,14770,0
|
|
20241002,094300,84468890,14770,14770,14770,14770,237
|
|
20241002,094200,80968400,14770,14770,14770,14770,320
|
|
20241002,094100,76242000,14760,14760,14760,14760,0
|
|
20241002,094000,76242000,14760,14760,14760,14760,4
|
|
20241002,093900,76182960,14770,14770,14770,14770,0
|
|
20241002,093800,76182960,14770,14760,14770,14760,8
|
|
20241002,093700,76064850,14770,14770,14770,14770,0
|
|
20241002,093600,76064850,14770,14770,14770,14770,1
|
|
20241002,093500,76050080,14760,14760,14760,14760,5
|
|
20241002,093400,75976280,14770,14760,14770,14760,251
|
|
20241002,093300,72271510,14770,14770,14790,14770,790
|
|
20241002,093200,60590630,14770,14770,14770,14770,0
|
|
20241002,093100,60590630,14770,14770,14770,14770,0
|
|
20241002,093000,60590630,14770,14770,14770,14770,6
|
|
20241002,092900,60502010,14760,14760,14760,14760,4
|
|
20241002,092800,60442970,14770,14770,14770,14770,10
|
|
20241002,092700,60295270,14770,14770,14770,14770,0
|
|
20241002,092600,60295270,14770,14770,14770,14770,6
|
|
20241002,092500,60206650,14770,14770,14770,14770,0
|
|
20241002,092400,60206650,14770,14770,14770,14770,6
|
|
20241002,092300,60118030,14770,14770,14770,14770,1
|
|
20241002,092200,60103260,14760,14760,14760,14760,0
|
|
20241002,092100,60103260,14760,14780,14780,14760,631
|
|
20241002,092000,50778900,14780,14780,14780,14780,0
|
|
20241002,091900,50778900,14780,14780,14780,14780,7
|
|
20241002,091800,50675440,14770,14770,14770,14770,27
|
|
20241002,091700,50276650,14760,14760,14760,14760,0
|
|
20241002,091600,50276650,14760,14760,14760,14760,0
|
|
20241002,091500,50276650,14760,14760,14760,14760,0
|
|
20241002,091400,50276650,14760,14780,14780,14750,499
|
|
20241002,091300,42911060,14790,14760,14830,14760,901
|
|
20241002,091200,29572510,14760,14760,14760,14760,1
|
|
20241002,091100,29557750,14760,14760,14760,14760,1
|
|
20241002,091000,29542990,14760,14760,14760,14760,0
|
|
20241002,090900,29542990,14760,14760,14760,14760,13
|
|
20241002,090800,29351110,14710,14710,14710,14710,2
|
|
20241002,090700,29321690,14760,14760,14760,14730,21
|
|
20241002,090600,29012090,14710,14710,14710,14710,11
|
|
20241002,090500,28850280,14700,14700,14700,14690,243
|
|
20241002,090400,25278200,14690,14690,14690,14690,0
|
|
20241002,090300,25278200,14690,14720,14720,14690,607
|
|
20241002,090200,16349620,14730,14730,14730,14720,1032
|
|
20241002,090100,1148370,14850,14850,14850,14850,1
|
|
20241002,090000,1133520,14880,14710,14880,14710,77
|