619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,191600,1052183720,17440,17440,17440,17440,708
|
|
20241002,191500,1052183720,17440,17440,17440,17440,0
|
|
20241002,191400,1052183720,17440,17440,17440,17440,0
|
|
20241002,191300,1052183720,17440,17440,17440,17440,0
|
|
20241002,191200,1052183720,17440,17440,17440,17440,0
|
|
20241002,191100,1052183720,17440,17440,17440,17440,0
|
|
20241002,191000,1052183720,17440,17440,17440,17440,0
|
|
20241002,190900,1052183720,17440,17440,17440,17440,0
|
|
20241002,190800,1052183720,17440,17440,17440,17440,0
|
|
20241002,190700,1052183720,17440,17440,17440,17440,0
|
|
20241002,190600,1052183720,17440,17440,17440,17440,0
|
|
20241002,190500,1052183720,17440,17440,17440,17440,0
|
|
20241002,190400,1052183720,17440,17440,17440,17440,0
|
|
20241002,190300,1052183720,17440,17440,17440,17440,0
|
|
20241002,190200,1052183720,17440,17440,17440,17440,0
|
|
20241002,190100,1052183720,17440,17440,17440,17440,0
|
|
20241002,190000,1052183720,17440,17440,17440,17440,0
|
|
20241002,185900,1052183720,17440,17440,17440,17440,0
|
|
20241002,185800,1052183720,17440,17440,17440,17440,0
|
|
20241002,185700,1052183720,17440,17440,17440,17440,0
|
|
20241002,185600,1052183720,17440,17440,17440,17440,0
|
|
20241002,185500,1052183720,17440,17440,17440,17440,0
|
|
20241002,185400,1052183720,17440,17440,17440,17440,0
|
|
20241002,185300,1052183720,17440,17440,17440,17440,0
|
|
20241002,185200,1052183720,17440,17440,17440,17440,0
|
|
20241002,185100,1052183720,17440,17440,17440,17440,0
|
|
20241002,185000,1052183720,17440,17440,17440,17440,0
|
|
20241002,184900,1052183720,17440,17440,17440,17440,0
|
|
20241002,184800,1052183720,17440,17440,17440,17440,0
|
|
20241002,184700,1052183720,17440,17440,17440,17440,0
|
|
20241002,184600,1052183720,17440,17440,17440,17440,708
|
|
20241002,184500,1052183720,17440,17440,17440,17440,0
|
|
20241002,184400,1052183720,17440,17440,17440,17440,0
|
|
20241002,184300,1052183720,17440,17440,17440,17440,0
|
|
20241002,184200,1052183720,17440,17440,17440,17440,0
|
|
20241002,184100,1052183720,17440,17440,17440,17440,0
|
|
20241002,184000,1052183720,17440,17440,17440,17440,0
|
|
20241002,183900,1052183720,17440,17440,17440,17440,0
|
|
20241002,183800,1052183720,17440,17440,17440,17440,0
|
|
20241002,183700,1052183720,17440,17440,17440,17440,0
|
|
20241002,183600,1052183720,17440,17440,17440,17440,0
|
|
20241002,183500,1052183720,17440,17440,17440,17440,0
|
|
20241002,183400,1052183720,17440,17440,17440,17440,0
|
|
20241002,183300,1052183720,17440,17440,17440,17440,0
|
|
20241002,183200,1052183720,17440,17440,17440,17440,0
|
|
20241002,183100,1052183720,17440,17440,17440,17440,0
|
|
20241002,183000,1052183720,17440,17440,17440,17440,0
|
|
20241002,182900,1052183720,17440,17440,17440,17440,0
|
|
20241002,182800,1052183720,17440,17440,17440,17440,0
|
|
20241002,182700,1052183720,17440,17440,17440,17440,0
|
|
20241002,182600,1052183720,17440,17440,17440,17440,0
|
|
20241002,182500,1052183720,17440,17440,17440,17440,0
|
|
20241002,182400,1052183720,17440,17440,17440,17440,0
|
|
20241002,182300,1052183720,17440,17440,17440,17440,0
|
|
20241002,182200,1052183720,17440,17440,17440,17440,0
|
|
20241002,182100,1052183720,17440,17440,17440,17440,0
|
|
20241002,182000,1052183720,17440,17440,17440,17440,0
|
|
20241002,181900,1052183720,17440,17440,17440,17440,0
|
|
20241002,181800,1052183720,17440,17440,17440,17440,0
|
|
20241002,181700,1052183720,17440,17440,17440,17440,0
|
|
20241002,181600,1052183720,17440,17440,17440,17440,708
|
|
20241002,181500,1052183720,17440,17440,17440,17440,0
|
|
20241002,181400,1052183720,17440,17440,17440,17440,0
|
|
20241002,181300,1052183720,17440,17440,17440,17440,0
|
|
20241002,181200,1052183720,17440,17440,17440,17440,0
|
|
20241002,181100,1052183720,17440,17440,17440,17440,0
|
|
20241002,181000,1052183720,17440,17440,17440,17440,0
|
|
20241002,180900,1052183720,17440,17440,17440,17440,0
|
|
20241002,180800,1052183720,17440,17440,17440,17440,0
|
|
20241002,180700,1052183720,17440,17440,17440,17440,0
|
|
20241002,180600,1052183720,17440,17440,17440,17440,0
|
|
20241002,180500,1052183720,17440,17440,17440,17440,0
|
|
20241002,180400,1052183720,17440,17440,17440,17440,0
|
|
20241002,180300,1052183720,17440,17440,17440,17440,0
|
|
20241002,180200,1052183720,17440,17440,17440,17440,0
|
|
20241002,180100,1052183720,17440,17440,17440,17440,0
|
|
20241002,180000,1052183720,17440,17440,17440,17440,0
|
|
20241002,175900,1052183720,17440,17440,17440,17440,0
|
|
20241002,175800,1052183720,17440,17440,17440,17440,0
|
|
20241002,175700,1052183720,17440,17440,17440,17440,0
|
|
20241002,175600,1052183720,17440,17440,17440,17440,0
|
|
20241002,175500,1052183720,17440,17440,17440,17440,0
|
|
20241002,175400,1052183720,17440,17440,17440,17440,0
|
|
20241002,175300,1052183720,17440,17440,17440,17440,0
|
|
20241002,175200,1052183720,17440,17440,17440,17440,0
|
|
20241002,175100,1052183720,17440,17440,17440,17440,0
|
|
20241002,175000,1052183720,17440,17440,17440,17440,0
|
|
20241002,174900,1052183720,17440,17440,17440,17440,0
|
|
20241002,174800,1052183720,17440,17440,17440,17440,0
|
|
20241002,174700,1052183720,17440,17440,17440,17440,0
|
|
20241002,174600,1052183720,17440,17440,17440,17440,708
|
|
20241002,174500,1052183720,17440,17440,17440,17440,0
|
|
20241002,174400,1052183720,17440,17440,17440,17440,0
|
|
20241002,174300,1052183720,17440,17440,17440,17440,0
|
|
20241002,174200,1052183720,17440,17440,17440,17440,0
|
|
20241002,174100,1052183720,17440,17440,17440,17440,0
|
|
20241002,174000,1052183720,17440,17440,17440,17440,0
|
|
20241002,173900,1052183720,17440,17440,17440,17440,0
|
|
20241002,173800,1052183720,17440,17440,17440,17440,0
|
|
20241002,173700,1052183720,17440,17440,17440,17440,0
|
|
20241002,173600,1052183720,17440,17440,17440,17440,0
|
|
20241002,173500,1052183720,17440,17440,17440,17440,0
|
|
20241002,173400,1052183720,17440,17440,17440,17440,0
|
|
20241002,173300,1052183720,17440,17440,17440,17440,0
|
|
20241002,173200,1052183720,17440,17440,17440,17440,0
|
|
20241002,173100,1052183720,17440,17440,17440,17440,0
|
|
20241002,173000,1052183720,17440,17440,17440,17440,0
|
|
20241002,172900,1052183720,17440,17440,17440,17440,0
|
|
20241002,172800,1052183720,17440,17440,17440,17440,0
|
|
20241002,172700,1052183720,17440,17440,17440,17440,0
|
|
20241002,172600,1052183720,17440,17440,17440,17440,0
|
|
20241002,172500,1052183720,17440,17440,17440,17440,0
|
|
20241002,172400,1052183720,17440,17440,17440,17440,0
|
|
20241002,172300,1052183720,17440,17440,17440,17440,0
|
|
20241002,172200,1052183720,17440,17440,17440,17440,0
|
|
20241002,172100,1052183720,17440,17440,17440,17440,0
|
|
20241002,172000,1052183720,17440,17440,17440,17440,0
|
|
20241002,171900,1052183720,17440,17440,17440,17440,0
|
|
20241002,171800,1052183720,17440,17440,17440,17440,0
|
|
20241002,171700,1052183720,17440,17440,17440,17440,0
|
|
20241002,171600,1052183720,17440,17440,17440,17440,708
|
|
20241002,171500,1052183720,17440,17440,17440,17440,0
|
|
20241002,171400,1052183720,17440,17440,17440,17440,0
|
|
20241002,171300,1052183720,17440,17440,17440,17440,0
|
|
20241002,171200,1052183720,17440,17440,17440,17440,0
|
|
20241002,171100,1052183720,17440,17440,17440,17440,0
|
|
20241002,171000,1052183720,17440,17440,17440,17440,0
|
|
20241002,170900,1052183720,17440,17440,17440,17440,0
|
|
20241002,170800,1052183720,17440,17440,17440,17440,0
|
|
20241002,170700,1052183720,17440,17440,17440,17440,0
|
|
20241002,170600,1052183720,17440,17440,17440,17440,0
|
|
20241002,170500,1052183720,17440,17440,17440,17440,0
|
|
20241002,170400,1052183720,17440,17440,17440,17440,0
|
|
20241002,170300,1052183720,17440,17440,17440,17440,0
|
|
20241002,170200,1052183720,17440,17440,17440,17440,0
|
|
20241002,170100,1052183720,17440,17440,17440,17440,0
|
|
20241002,170000,1052183720,17440,17440,17440,17440,0
|
|
20241002,165900,1052183720,17440,17440,17440,17440,0
|
|
20241002,165800,1052183720,17440,17440,17440,17440,0
|
|
20241002,165700,1052183720,17440,17440,17440,17440,0
|
|
20241002,165600,1052183720,17440,17440,17440,17440,0
|
|
20241002,165500,1052183720,17440,17440,17440,17440,0
|
|
20241002,165400,1052183720,17440,17440,17440,17440,0
|
|
20241002,165300,1052183720,17440,17440,17440,17440,0
|
|
20241002,165200,1052183720,17440,17440,17440,17440,0
|
|
20241002,165100,1052183720,17440,17440,17440,17440,0
|
|
20241002,165000,1052183720,17440,17440,17440,17440,0
|
|
20241002,164900,1052183720,17440,17440,17440,17440,0
|
|
20241002,164800,1052183720,17440,17440,17440,17440,0
|
|
20241002,164700,1052183720,17440,17440,17440,17440,0
|
|
20241002,164600,1052183720,17440,17440,17440,17440,708
|
|
20241002,164500,1052183720,17440,17440,17440,17440,0
|
|
20241002,164400,1052183720,17440,17440,17440,17440,0
|
|
20241002,164300,1052183720,17440,17440,17440,17440,0
|
|
20241002,164200,1052183720,17440,17440,17440,17440,0
|
|
20241002,164100,1052183720,17440,17440,17440,17440,0
|
|
20241002,164000,1052183720,17440,17440,17440,17440,0
|
|
20241002,163900,1052183720,17440,17440,17440,17440,0
|
|
20241002,163800,1052183720,17440,17440,17440,17440,0
|
|
20241002,163700,1052183720,17440,17440,17440,17440,0
|
|
20241002,163600,1052183720,17440,17440,17440,17440,0
|
|
20241002,163500,1052183720,17440,17440,17440,17440,0
|
|
20241002,163400,1052183720,17440,17440,17440,17440,0
|
|
20241002,163300,1052183720,17440,17440,17440,17440,0
|
|
20241002,163200,1052183720,17440,17440,17440,17440,0
|
|
20241002,163100,1052183720,17440,17440,17440,17440,0
|
|
20241002,163000,1052183720,17440,17440,17440,17440,0
|
|
20241002,162900,1052183720,17440,17440,17440,17440,0
|
|
20241002,162800,1052183720,17440,17440,17440,17440,0
|
|
20241002,162700,1052183720,17440,17440,17440,17440,0
|
|
20241002,162600,1052183720,17440,17440,17440,17440,0
|
|
20241002,162500,1052183720,17440,17440,17440,17440,0
|
|
20241002,162400,1052183720,17440,17440,17440,17440,0
|
|
20241002,162300,1052183720,17440,17440,17440,17440,0
|
|
20241002,162200,1052183720,17440,17440,17440,17440,0
|
|
20241002,162100,1052183720,17440,17440,17440,17440,0
|
|
20241002,162000,1052183720,17440,17440,17440,17440,0
|
|
20241002,161900,1052183720,17440,17440,17440,17440,0
|
|
20241002,161800,1052183720,17440,17440,17440,17440,0
|
|
20241002,161700,1052183720,17440,17440,17440,17440,0
|
|
20241002,161600,1052183720,17440,17440,17440,17440,708
|
|
20241002,161500,1052183720,17440,17440,17440,17440,0
|
|
20241002,161400,1052183720,17440,17440,17440,17440,0
|
|
20241002,161300,1052183720,17440,17440,17440,17440,0
|
|
20241002,161200,1052183720,17440,17440,17440,17440,0
|
|
20241002,161100,1052183720,17440,17440,17440,17440,0
|
|
20241002,161000,1052183720,17440,17440,17440,17440,0
|
|
20241002,160900,1052183720,17440,17440,17440,17440,0
|
|
20241002,160800,1052183720,17440,17440,17440,17440,0
|
|
20241002,160700,1052183720,17440,17440,17440,17440,0
|
|
20241002,160600,1052183720,17440,17440,17440,17440,0
|
|
20241002,160500,1052183720,17440,17440,17440,17440,0
|
|
20241002,160400,1052183720,17440,17440,17440,17440,0
|
|
20241002,160300,1052183720,17440,17440,17440,17440,0
|
|
20241002,160200,1052183720,17440,17440,17440,17440,0
|
|
20241002,160100,1052183720,17440,17440,17440,17440,0
|
|
20241002,160000,1052183720,17440,17440,17440,17440,0
|
|
20241002,155900,1052183720,17440,17440,17440,17440,0
|
|
20241002,155800,1052183720,17440,17440,17440,17440,0
|
|
20241002,155700,1052183720,17440,17440,17440,17440,0
|
|
20241002,155600,1052183720,17440,17440,17440,17440,0
|
|
20241002,155500,1052183720,17440,17440,17440,17440,0
|
|
20241002,155400,1052183720,17440,17440,17440,17440,0
|
|
20241002,155300,1052183720,17440,17440,17440,17440,0
|
|
20241002,155200,1052183720,17440,17440,17440,17440,0
|
|
20241002,155100,1052183720,17440,17440,17440,17440,0
|
|
20241002,155000,1052183720,17440,17440,17440,17440,0
|
|
20241002,154900,1052183720,17440,17440,17440,17440,0
|
|
20241002,154800,1052183720,17440,17440,17440,17440,0
|
|
20241002,154700,1052183720,17440,17440,17440,17440,0
|
|
20241002,154600,1052183720,17440,17440,17440,17440,708
|
|
20241002,154500,1052183720,17440,17440,17440,17440,0
|
|
20241002,154400,1052183720,17440,17440,17440,17440,0
|
|
20241002,154300,1052183720,17440,17440,17440,17440,0
|
|
20241002,154200,1052183720,17440,17440,17440,17440,0
|
|
20241002,154100,1052183720,17440,17440,17440,17440,0
|
|
20241002,154000,1052183720,17440,17440,17440,17440,0
|
|
20241002,153900,1052183720,17440,17440,17440,17440,0
|
|
20241002,153800,1052183720,17440,17440,17440,17440,0
|
|
20241002,153700,1052183720,17440,17440,17440,17440,0
|
|
20241002,153600,1052183720,17440,17440,17440,17440,0
|
|
20241002,153500,1052183720,17440,17440,17440,17440,0
|
|
20241002,153400,1052183720,17440,17440,17440,17440,0
|
|
20241002,153300,1052183720,17440,17440,17440,17440,0
|
|
20241002,153200,1052183720,17440,17440,17440,17440,0
|
|
20241002,153100,1052183720,17440,17440,17440,17440,0
|
|
20241002,153000,1052183720,17440,17440,17440,17440,708
|
|
20241002,152900,1039836200,17410,17410,17410,17410,0
|
|
20241002,152800,1039836200,17410,17410,17410,17410,0
|
|
20241002,152700,1039836200,17410,17410,17410,17410,0
|
|
20241002,152600,1039836200,17410,17410,17410,17410,0
|
|
20241002,152500,1039836200,17410,17410,17410,17410,0
|
|
20241002,152400,1039836200,17410,17410,17410,17410,0
|
|
20241002,152300,1039836200,17410,17410,17410,17410,0
|
|
20241002,152200,1039836200,17410,17410,17410,17410,0
|
|
20241002,152100,1039836200,17410,17410,17410,17410,0
|
|
20241002,152000,1039836200,17410,17410,17410,17410,0
|
|
20241002,151900,1039836200,17410,17420,17430,17410,79
|
|
20241002,151800,1038459990,17410,17410,17420,17410,145
|
|
20241002,151700,1035934290,17410,17410,17420,17410,140
|
|
20241002,151600,1033496750,17410,17410,17420,17410,54
|
|
20241002,151500,1032556210,17420,17420,17420,17420,29
|
|
20241002,151400,1032051030,17410,17410,17420,17410,163
|
|
20241002,151300,1029212900,17420,17420,17420,17420,97
|
|
20241002,151200,1027523160,17420,17420,17420,17420,44
|
|
20241002,151100,1026756680,17430,17430,17430,17430,50
|
|
20241002,151000,1025885180,17430,17420,17430,17420,126
|
|
20241002,150900,1023690120,17420,17420,17420,17420,534
|
|
20241002,150800,1014387840,17410,17410,17410,17410,0
|
|
20241002,150700,1014387840,17410,17420,17420,17410,54
|
|
20241002,150600,1013447690,17410,17410,17410,17410,175
|
|
20241002,150500,1010400940,17410,17410,17410,17410,652
|
|
20241002,150400,999049620,17410,17410,17410,17410,55
|
|
20241002,150300,998092070,17420,17410,17420,17410,1230
|
|
20241002,150200,976677110,17410,17410,17410,17410,0
|
|
20241002,150100,976677110,17410,17420,17420,17410,77
|
|
20241002,150000,975336070,17420,17420,17420,17420,690
|
|
20241002,145900,963316270,17420,17420,17420,17420,6
|
|
20241002,145800,963211750,17420,17410,17420,17410,397
|
|
20241002,145700,956296620,17410,17410,17410,17410,0
|
|
20241002,145600,956296620,17410,17410,17410,17410,55
|
|
20241002,145500,955339070,17410,17410,17410,17410,0
|
|
20241002,145400,955339070,17410,17410,17410,17410,46
|
|
20241002,145300,954538210,17410,17410,17410,17410,0
|
|
20241002,145200,954538210,17410,17410,17410,17410,50
|
|
20241002,145100,953667710,17410,17420,17420,17410,159
|
|
20241002,145000,950898630,17420,17420,17420,17420,92
|
|
20241002,144900,949295990,17430,17430,17430,17420,552
|
|
20241002,144800,939678660,17420,17420,17420,17420,1
|
|
20241002,144700,939661240,17420,17420,17430,17420,113
|
|
20241002,144600,937692140,17420,17420,17420,17420,0
|
|
20241002,144500,937692140,17420,17420,17420,17420,1
|
|
20241002,144400,937674720,17430,17430,17430,17420,157
|
|
20241002,144300,934938620,17430,17420,17430,17420,11
|
|
20241002,144200,934746990,17420,17420,17420,17420,90
|
|
20241002,144100,933179190,17420,17420,17420,17420,0
|
|
20241002,144000,933179190,17420,17420,17420,17420,69
|
|
20241002,143900,931977210,17420,17430,17430,17420,104
|
|
20241002,143800,930164510,17420,17420,17420,17420,0
|
|
20241002,143700,930164510,17420,17420,17420,17420,627
|
|
20241002,143600,919242170,17420,17420,17420,17420,241
|
|
20241002,143500,915043950,17420,17420,17420,17420,262
|
|
20241002,143400,910479910,17420,17420,17420,17420,2
|
|
20241002,143300,910445070,17420,17420,17420,17420,73
|
|
20241002,143200,909173410,17430,17430,17430,17430,0
|
|
20241002,143100,909173410,17430,17420,17430,17420,207
|
|
20241002,143000,905566120,17420,17420,17420,17420,2
|
|
20241002,142900,905531280,17420,17420,17420,17420,1007
|
|
20241002,142800,887989340,17420,17430,17430,17420,581
|
|
20241002,142700,877867070,17420,17420,17420,17420,0
|
|
20241002,142600,877867070,17420,17420,17420,17420,47
|
|
20241002,142500,877048330,17420,17420,17420,17420,570
|
|
20241002,142400,867118930,17420,17420,17420,17420,70
|
|
20241002,142300,865899530,17430,17430,17430,17430,0
|
|
20241002,142200,865899530,17430,17430,17430,17430,1
|
|
20241002,142100,865882100,17430,17430,17430,17430,147
|
|
20241002,142000,863319890,17420,17420,17420,17420,0
|
|
20241002,141900,863319890,17420,17420,17420,17420,66
|
|
20241002,141800,862170170,17420,17420,17420,17420,0
|
|
20241002,141700,862170170,17420,17420,17420,17420,57
|
|
20241002,141600,861177230,17430,17430,17430,17430,53
|
|
20241002,141500,860253440,17420,17420,17420,17420,0
|
|
20241002,141400,860253440,17420,17420,17420,17420,46
|
|
20241002,141300,859452120,17420,17420,17420,17420,41
|
|
20241002,141200,858737900,17430,17420,17430,17420,71
|
|
20241002,141100,857501070,17420,17420,17420,17420,337
|
|
20241002,141000,851630530,17420,17420,17420,17420,44
|
|
20241002,140900,850864050,17430,17430,17430,17430,40
|
|
20241002,140800,850166850,17420,17420,17420,17420,77
|
|
20241002,140700,848825510,17420,17420,17420,17420,0
|
|
20241002,140600,848825510,17420,17420,17420,17420,120
|
|
20241002,140500,846735110,17420,17430,17430,17420,347
|
|
20241002,140400,840689770,17430,17430,17430,17430,1
|
|
20241002,140300,840672340,17420,17420,17420,17420,54
|
|
20241002,140200,839731660,17420,17420,17420,17420,0
|
|
20241002,140100,839731660,17420,17420,17420,17420,38
|
|
20241002,140000,839069700,17430,17430,17430,17430,2
|
|
20241002,135900,839034840,17420,17420,17420,17420,1
|
|
20241002,135800,839017420,17420,17420,17420,17420,62
|
|
20241002,135700,837937380,17420,17420,17420,17420,0
|
|
20241002,135600,837937380,17420,17420,17420,17420,72
|
|
20241002,135500,836683140,17420,17420,17420,17420,0
|
|
20241002,135400,836683140,17420,17420,17420,17420,34
|
|
20241002,135300,836090860,17430,17430,17430,17430,0
|
|
20241002,135200,836090860,17430,17430,17430,17430,1
|
|
20241002,135100,836073430,17420,17430,17430,17420,80
|
|
20241002,135000,834679410,17420,17430,17430,17420,143
|
|
20241002,134900,832187920,17420,17420,17420,17420,57
|
|
20241002,134800,831194980,17420,17420,17420,17420,14
|
|
20241002,134700,830951100,17430,17420,17430,17420,114
|
|
20241002,134600,828964640,17430,17430,17430,17430,62
|
|
20241002,134500,827883980,17420,17420,17420,17420,71
|
|
20241002,134400,826647160,17420,17420,17420,17420,0
|
|
20241002,134300,826647160,17420,17420,17420,17420,0
|
|
20241002,134200,826647160,17420,17430,17430,17420,164
|
|
20241002,134100,823789370,17430,17430,17430,17430,0
|
|
20241002,134000,823789370,17430,17420,17430,17420,93
|
|
20241002,133900,822168750,17420,17420,17420,17420,15
|
|
20241002,133800,821907450,17420,17420,17420,17420,267
|
|
20241002,133700,817256310,17420,17420,17420,17420,7
|
|
20241002,133600,817134370,17420,17420,17420,17420,0
|
|
20241002,133500,817134370,17420,17420,17420,17420,117
|
|
20241002,133400,815096230,17430,17430,17430,17430,0
|
|
20241002,133300,815096230,17430,17430,17430,17430,678
|
|
20241002,133200,803278690,17430,17430,17430,17430,0
|
|
20241002,133100,803278690,17430,17430,17430,17430,65
|
|
20241002,133000,802145740,17440,17440,17440,17440,30
|
|
20241002,132900,801622540,17440,17440,17440,17440,62
|
|
20241002,132800,800541260,17430,17430,17430,17430,57
|
|
20241002,132700,799547750,17430,17440,17440,17430,71
|
|
20241002,132600,798309660,17430,17430,17430,17430,65
|
|
20241002,132500,797176710,17430,17430,17430,17430,0
|
|
20241002,132400,797176710,17430,17440,17440,17430,177
|
|
20241002,132300,794091590,17440,17440,17440,17440,41
|
|
20241002,132200,793376550,17440,17430,17440,17430,54
|
|
20241002,132100,792435310,17430,17430,17430,17430,0
|
|
20241002,132000,792435310,17430,17430,17430,17430,0
|
|
20241002,131900,792435310,17430,17430,17430,17430,381
|
|
20241002,131800,785794480,17430,17430,17430,17430,0
|
|
20241002,131700,785794480,17430,17440,17440,17430,40
|
|
20241002,131600,785097270,17440,17440,17440,17440,221
|
|
20241002,131500,781243030,17440,17440,17440,17440,152
|
|
20241002,131400,778592150,17450,17450,17450,17450,0
|
|
20241002,131300,778592150,17450,17450,17450,17450,0
|
|
20241002,131200,778592150,17450,17450,17450,17450,517
|
|
20241002,131100,769570500,17450,17450,17450,17450,7
|
|
20241002,131000,769448350,17450,17450,17450,17440,41
|
|
20241002,130900,768733290,17440,17440,17440,17440,0
|
|
20241002,130800,768733290,17440,17440,17440,17440,40
|
|
20241002,130700,768035690,17440,17440,17440,17440,0
|
|
20241002,130600,768035690,17440,17440,17450,17440,327
|
|
20241002,130500,762330810,17440,17440,17440,17440,0
|
|
20241002,130400,762330810,17440,17440,17440,17440,20
|
|
20241002,130300,761982010,17440,17440,17440,17440,65
|
|
20241002,130200,760848410,17450,17450,17450,17450,0
|
|
20241002,130100,760848410,17450,17450,17450,17450,0
|
|
20241002,130000,760848410,17450,17450,17450,17450,158
|
|
20241002,125900,758091310,17450,17460,17460,17450,17
|
|
20241002,125800,757794650,17460,17460,17460,17460,0
|
|
20241002,125700,757794650,17460,17460,17460,17460,0
|
|
20241002,125600,757794650,17460,17460,17460,17460,44
|
|
20241002,125500,757026410,17470,17470,17470,17470,0
|
|
20241002,125400,757026410,17470,17470,17470,17470,1
|
|
20241002,125300,757008940,17450,17450,17450,17450,0
|
|
20241002,125200,757008940,17450,17450,17450,17450,69
|
|
20241002,125100,755804890,17450,17450,17450,17450,0
|
|
20241002,125000,755804890,17450,17480,17480,17450,170
|
|
20241002,124900,752834540,17490,17490,17490,17490,0
|
|
20241002,124800,752834540,17490,17490,17490,17490,0
|
|
20241002,124700,752834540,17490,17500,17500,17490,54
|
|
20241002,124600,751889550,17500,17500,17500,17500,41
|
|
20241002,124500,751172050,17500,17500,17500,17500,69
|
|
20241002,124400,749964550,17500,17500,17500,17500,49
|
|
20241002,124300,749107050,17500,17490,17500,17490,70
|
|
20241002,124200,747882620,17500,17500,17500,17500,38
|
|
20241002,124100,747217620,17510,17510,17510,17510,0
|
|
20241002,124000,747217620,17510,17510,17510,17510,0
|
|
20241002,123900,747217620,17510,17500,17510,17500,9
|
|
20241002,123800,747060050,17490,17490,17500,17490,129
|
|
20241002,123700,744803280,17490,17490,17490,17490,0
|
|
20241002,123600,744803280,17490,17480,17490,17480,70
|
|
20241002,123500,743579620,17490,17490,17490,17490,0
|
|
20241002,123400,743579620,17490,17490,17490,17490,62
|
|
20241002,123300,742495240,17490,17490,17490,17490,11
|
|
20241002,123200,742302850,17500,17490,17500,17490,31
|
|
20241002,123100,741760640,17480,17480,17480,17470,79
|
|
20241002,123000,740380290,17480,17480,17480,17480,60
|
|
20241002,122900,739331490,17470,17460,17470,17450,116
|
|
20241002,122800,737305550,17470,17470,17470,17470,57
|
|
20241002,122700,736309760,17460,17460,17460,17460,95
|
|
20241002,122600,734651060,17460,17460,17460,17460,0
|
|
20241002,122500,734651060,17460,17470,17470,17460,21
|
|
20241002,122400,734284390,17470,17470,17470,17470,0
|
|
20241002,122300,734284390,17470,17470,17470,17470,2
|
|
20241002,122200,734249450,17470,17470,17470,17470,0
|
|
20241002,122100,734249450,17470,17470,17470,17470,49
|
|
20241002,122000,733393420,17460,17470,17470,17460,218
|
|
20241002,121900,729587130,17480,17480,17480,17480,0
|
|
20241002,121800,729587130,17480,17480,17480,17480,0
|
|
20241002,121700,729587130,17480,17480,17480,17480,0
|
|
20241002,121600,729587130,17480,17480,17480,17480,42
|
|
20241002,121500,728852970,17480,17480,17480,17480,36
|
|
20241002,121400,728223690,17490,17490,17490,17490,0
|
|
20241002,121300,728223690,17490,17490,17490,17490,0
|
|
20241002,121200,728223690,17490,17490,17490,17490,38
|
|
20241002,121100,727559070,17460,17460,17460,17460,0
|
|
20241002,121000,727559070,17460,17460,17460,17460,220
|
|
20241002,120900,723717870,17510,17510,17510,17510,0
|
|
20241002,120800,723717870,17510,17500,17510,17500,56
|
|
20241002,120700,722737340,17500,17500,17500,17500,48
|
|
20241002,120600,721897340,17510,17510,17510,17510,58
|
|
20241002,120500,720881760,17500,17500,17500,17500,77
|
|
20241002,120400,719534260,17500,17500,17500,17500,34
|
|
20241002,120300,718939260,17460,17460,17460,17460,1
|
|
20241002,120200,718921800,17460,17440,17460,17440,77
|
|
20241002,120100,717578410,17450,17450,17450,17450,0
|
|
20241002,120000,717578410,17450,17420,17450,17420,201
|
|
20241002,115900,714074350,17410,17420,17420,17410,658
|
|
20241002,115800,702612570,17410,17410,17410,17410,0
|
|
20241002,115700,702612570,17410,17410,17410,17410,106
|
|
20241002,115600,700767110,17400,17400,17400,17400,0
|
|
20241002,115500,700767110,17400,17400,17400,17400,1
|
|
20241002,115400,700749710,17420,17410,17420,17400,1284
|
|
20241002,115300,678401850,17420,17410,17420,17410,51
|
|
20241002,115200,677513870,17410,17410,17410,17410,0
|
|
20241002,115100,677513870,17410,17410,17410,17410,138
|
|
20241002,115000,675111290,17420,17410,17420,17410,65
|
|
20241002,114900,673979590,17420,17420,17420,17420,6
|
|
20241002,114800,673875070,17420,17410,17420,17410,48
|
|
20241002,114700,673039330,17410,17410,17410,17410,0
|
|
20241002,114600,673039330,17410,17410,17410,17410,59
|
|
20241002,114500,672012140,17420,17420,17420,17420,0
|
|
20241002,114400,672012140,17420,17420,17420,17420,45
|
|
20241002,114300,671228240,17410,17410,17410,17410,312
|
|
20241002,114200,665796320,17410,17420,17420,17410,5
|
|
20241002,114100,665709260,17420,17420,17420,17420,1
|
|
20241002,114000,665691840,17420,17430,17430,17420,360
|
|
20241002,113900,659417360,17430,17430,17430,17430,0
|
|
20241002,113800,659417360,17430,17430,17430,17430,5
|
|
20241002,113700,659330210,17420,17460,17460,17420,1618
|
|
20241002,113600,631115350,17460,17460,17460,17460,0
|
|
20241002,113500,631115350,17460,17460,17460,17460,0
|
|
20241002,113400,631115350,17460,17460,17460,17460,43
|
|
20241002,113300,630364570,17460,17460,17460,17460,0
|
|
20241002,113200,630364570,17460,17460,17460,17460,0
|
|
20241002,113100,630364570,17460,17460,17460,17460,0
|
|
20241002,113000,630364570,17460,17460,17460,17460,0
|
|
20241002,112900,630364570,17460,17460,17460,17460,0
|
|
20241002,112800,630364570,17460,17460,17460,17460,0
|
|
20241002,112700,630364570,17460,17480,17480,17460,184
|
|
20241002,112600,627149850,17480,17480,17480,17480,0
|
|
20241002,112500,627149850,17480,17480,17480,17480,1
|
|
20241002,112400,627132370,17480,17490,17490,17480,48
|
|
20241002,112300,626293320,17510,17510,17510,17510,10
|
|
20241002,112200,626118220,17510,17510,17510,17510,62
|
|
20241002,112100,625032600,17490,17490,17490,17490,0
|
|
20241002,112000,625032600,17490,17490,17490,17490,4
|
|
20241002,111900,624962640,17480,17480,17480,17480,4
|
|
20241002,111800,624892720,17510,17500,17510,17500,140
|
|
20241002,111700,622442250,17500,17500,17500,17500,0
|
|
20241002,111600,622442250,17500,17510,17510,17500,54
|
|
20241002,111500,621497240,17510,17510,17510,17510,50
|
|
20241002,111400,620621740,17510,17500,17510,17500,200
|
|
20241002,111300,617120300,17510,17510,17510,17510,0
|
|
20241002,111200,617120300,17510,17470,17510,17470,153
|
|
20241002,111100,614442640,17490,17490,17490,17490,294
|
|
20241002,111000,609300580,17490,17480,17490,17480,168
|
|
20241002,110900,606363790,17480,17480,17480,17480,15
|
|
20241002,110800,606101590,17500,17500,17500,17500,0
|
|
20241002,110700,606101590,17500,17500,17500,17500,0
|
|
20241002,110600,606101590,17500,17500,17500,17500,0
|
|
20241002,110500,606101590,17500,17500,17500,17490,88
|
|
20241002,110400,604562240,17500,17480,17500,17480,240
|
|
20241002,110300,600364610,17480,17480,17480,17480,12
|
|
20241002,110200,600154850,17470,17470,17470,17470,0
|
|
20241002,110100,600154850,17470,17470,17470,17470,3
|
|
20241002,110000,600102440,17490,17480,17500,17480,121
|
|
20241002,105900,597987220,17460,17460,17460,17460,0
|
|
20241002,105800,597987220,17460,17440,17460,17440,130
|
|
20241002,105700,595718480,17450,17450,17450,17450,0
|
|
20241002,105600,595718480,17450,17450,17450,17450,148
|
|
20241002,105500,593135880,17450,17450,17450,17450,14
|
|
20241002,105400,592891580,17470,17450,17470,17450,101
|
|
20241002,105300,591129110,17490,17490,17490,17490,4
|
|
20241002,105200,591059150,17490,17490,17490,17490,80
|
|
20241002,105100,589659950,17540,17540,17540,17540,0
|
|
20241002,105000,589659950,17540,17540,17540,17540,1
|
|
20241002,104900,589642410,17450,17540,17540,17450,303
|
|
20241002,104800,584351960,17550,17550,17550,17550,0
|
|
20241002,104700,584351960,17550,17550,17550,17550,1
|
|
20241002,104600,584334410,17550,17480,17550,17470,764
|
|
20241002,104500,570980270,17480,17510,17510,17480,921
|
|
20241002,104400,554863490,17520,17520,17520,17520,0
|
|
20241002,104300,554863490,17520,17520,17520,17520,95
|
|
20241002,104200,553199090,17530,17530,17530,17530,95
|
|
20241002,104100,551533740,17540,17540,17540,17540,10
|
|
20241002,104000,551358340,17550,17550,17550,17550,0
|
|
20241002,103900,551358340,17550,17550,17550,17550,142
|
|
20241002,103800,548866240,17550,17550,17550,17550,9
|
|
20241002,103700,548708290,17550,17570,17580,17550,302
|
|
20241002,103600,543402460,17570,17590,17590,17570,563
|
|
20241002,103500,533502430,17590,17600,17600,17590,172
|
|
20241002,103400,530475960,17600,17590,17600,17590,372
|
|
20241002,103300,523931440,17590,17600,17600,17590,214
|
|
20241002,103200,520167040,17590,17600,17600,17590,115
|
|
20241002,103100,518144170,17600,17600,17600,17600,214
|
|
20241002,103000,514377770,17590,17590,17600,17590,283
|
|
20241002,102900,509398130,17590,17590,17600,17580,796
|
|
20241002,102800,495395070,17600,17590,17600,17560,410
|
|
20241002,102700,488180860,17590,17550,17590,17550,810
|
|
20241002,102600,473948290,17550,17540,17550,17540,174
|
|
20241002,102500,470896280,17530,17530,17530,17530,0
|
|
20241002,102400,470896280,17530,17480,17540,17480,58
|
|
20241002,102300,469879220,17540,17530,17540,17480,128
|
|
20241002,102200,467636180,17520,17520,17520,17520,1
|
|
20241002,102100,467618660,17520,17500,17520,17500,860
|
|
20241002,102000,452568360,17520,17520,17520,17520,58
|
|
20241002,101900,451552200,17530,17530,17530,17530,155
|
|
20241002,101800,448835050,17530,17530,17530,17530,51
|
|
20241002,101700,447941020,17530,17540,17540,17530,119
|
|
20241002,101600,445854610,17540,17530,17540,17530,107
|
|
20241002,101500,443978140,17530,17520,17530,17520,61
|
|
20241002,101400,442908840,17520,17520,17520,17520,70
|
|
20241002,101300,441682440,17530,17520,17530,17520,107
|
|
20241002,101200,439807170,17530,17480,17530,17480,507
|
|
20241002,101100,430933450,17480,17500,17500,17480,76
|
|
20241002,101000,429604910,17520,17520,17520,17520,75
|
|
20241002,100900,428290910,17520,17520,17520,17520,45
|
|
20241002,100800,427502510,17520,17500,17520,17500,428
|
|
20241002,100700,420009120,17500,17500,17500,17500,39
|
|
20241002,100600,419326620,17500,17500,17500,17500,0
|
|
20241002,100500,419326620,17500,17500,17500,17500,90
|
|
20241002,100400,417751620,17500,17500,17500,17500,45
|
|
20241002,100300,416964120,17490,17490,17490,17490,75
|
|
20241002,100200,415652370,17490,17490,17490,17490,49
|
|
20241002,100100,414795360,17500,17490,17500,17490,47
|
|
20241002,100000,413972880,17500,17480,17500,17420,96
|
|
20241002,095900,412293000,17470,17450,17470,17450,258
|
|
20241002,095800,407789880,17420,17420,17420,17420,578
|
|
20241002,095700,397721120,17420,17420,17420,17410,763
|
|
20241002,095600,384429760,17420,17420,17420,17420,9
|
|
20241002,095500,384272980,17410,17410,17410,17410,220
|
|
20241002,095400,380442780,17410,17410,17410,17410,0
|
|
20241002,095300,380442780,17410,17410,17410,17410,0
|
|
20241002,095200,380442780,17410,17410,17410,17410,0
|
|
20241002,095100,380442780,17410,17410,17410,17410,1683
|
|
20241002,095000,351141750,17420,17460,17460,17420,857
|
|
20241002,094900,336210370,17460,17420,17460,17420,104
|
|
20241002,094800,334397130,17410,17400,17410,17400,541
|
|
20241002,094700,324978530,17400,17400,17400,17400,29
|
|
20241002,094600,324473930,17420,17380,17420,17370,441
|
|
20241002,094500,316805380,17370,17390,17390,17370,578
|
|
20241002,094400,306765500,17380,17380,17380,17380,20
|
|
20241002,094300,306417900,17390,17390,17390,17380,149
|
|
20241002,094200,303827050,17370,17370,17370,17370,320
|
|
20241002,094100,298268650,17370,17360,17370,17360,156
|
|
20241002,094000,295559520,17360,17320,17360,17320,428
|
|
20241002,093900,288133470,17320,17320,17320,17320,252
|
|
20241002,093800,283768830,17320,17320,17320,17320,705
|
|
20241002,093700,271558230,17330,17360,17360,17330,168
|
|
20241002,093600,268644450,17360,17360,17360,17360,10
|
|
20241002,093500,268470850,17350,17350,17350,17330,131
|
|
20241002,093400,266200240,17320,17300,17320,17300,259
|
|
20241002,093300,261717290,17300,17320,17320,17300,1278
|
|
20241002,093200,239592420,17330,17360,17360,17330,134
|
|
20241002,093100,237268700,17360,17360,17360,17360,98
|
|
20241002,093000,235567420,17340,17330,17340,17330,116
|
|
20241002,092900,233556430,17330,17340,17340,17330,234
|
|
20241002,092800,229500720,17330,17330,17330,17330,0
|
|
20241002,092700,229500720,17330,17330,17330,17330,0
|
|
20241002,092600,229500720,17330,17330,17330,17330,1
|
|
20241002,092500,229483390,17330,17330,17330,17330,58
|
|
20241002,092400,228478250,17320,17330,17330,17320,31
|
|
20241002,092300,227941320,17320,17330,17330,17320,205
|
|
20241002,092200,224390670,17330,17330,17360,17330,327
|
|
20241002,092100,218722770,17340,17360,17360,17340,82
|
|
20241002,092000,217300250,17360,17360,17360,17360,8
|
|
20241002,091900,217161370,17350,17350,17350,17350,0
|
|
20241002,091800,217161370,17350,17370,17370,17350,127
|
|
20241002,091700,214956770,17370,17370,17370,17370,27
|
|
20241002,091600,214487780,17370,17360,17370,17360,8
|
|
20241002,091500,214348830,17370,17370,17370,17370,0
|
|
20241002,091400,214348830,17370,17340,17370,17340,346
|
|
20241002,091300,208349130,17340,17310,17340,17300,373
|
|
20241002,091200,201888240,17310,17320,17320,17310,350
|
|
20241002,091100,195828690,17310,17320,17320,17310,1157
|
|
20241002,091000,175801000,17320,17320,17320,17320,367
|
|
20241002,090900,169444560,17330,17330,17330,17320,463
|
|
20241002,090800,161423890,17320,17320,17330,17320,468
|
|
20241002,090700,153316470,17320,17320,17320,17320,1397
|
|
20241002,090600,129120430,17320,17370,17370,17310,1923
|
|
20241002,090500,95787940,17360,17360,17360,17360,426
|
|
20241002,090400,88392580,17350,17370,17370,17350,621
|
|
20241002,090300,77610430,17370,17370,17370,17370,79
|
|
20241002,090200,76238200,17360,17390,17410,17360,1759
|
|
20241002,090100,45676290,17380,17390,17490,17380,99
|
|
20241002,090000,43953180,17490,17390,17490,17380,2527
|