661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195800,1066278470,11280,11280,11280,11280,727
|
|
20241002,195700,1066278470,11280,11280,11280,11280,0
|
|
20241002,195600,1066278470,11280,11280,11280,11280,0
|
|
20241002,195500,1066278470,11280,11280,11280,11280,0
|
|
20241002,195400,1066278470,11280,11280,11280,11280,0
|
|
20241002,195300,1066278470,11280,11280,11280,11280,0
|
|
20241002,195200,1066278470,11280,11280,11280,11280,0
|
|
20241002,195100,1066278470,11280,11280,11280,11280,0
|
|
20241002,195000,1066278470,11280,11280,11280,11280,0
|
|
20241002,194900,1066278470,11280,11280,11280,11280,0
|
|
20241002,194800,1066278470,11280,11280,11280,11280,0
|
|
20241002,194700,1066278470,11280,11280,11280,11280,0
|
|
20241002,194600,1066278470,11280,11280,11280,11280,0
|
|
20241002,194500,1066278470,11280,11280,11280,11280,0
|
|
20241002,194400,1066278470,11280,11280,11280,11280,0
|
|
20241002,194300,1066278470,11280,11280,11280,11280,0
|
|
20241002,194200,1066278470,11280,11280,11280,11280,0
|
|
20241002,194100,1066278470,11280,11280,11280,11280,0
|
|
20241002,194000,1066278470,11280,11280,11280,11280,0
|
|
20241002,193900,1066278470,11280,11280,11280,11280,0
|
|
20241002,193800,1066278470,11280,11280,11280,11280,0
|
|
20241002,193700,1066278470,11280,11280,11280,11280,0
|
|
20241002,193600,1066278470,11280,11280,11280,11280,0
|
|
20241002,193500,1066278470,11280,11280,11280,11280,0
|
|
20241002,193400,1066278470,11280,11280,11280,11280,0
|
|
20241002,193300,1066278470,11280,11280,11280,11280,0
|
|
20241002,193200,1066278470,11280,11280,11280,11280,0
|
|
20241002,193100,1066278470,11280,11280,11280,11280,0
|
|
20241002,193000,1066278470,11280,11280,11280,11280,0
|
|
20241002,192900,1066278470,11280,11280,11280,11280,0
|
|
20241002,192800,1066278470,11280,11280,11280,11280,727
|
|
20241002,192700,1066278470,11280,11280,11280,11280,0
|
|
20241002,192600,1066278470,11280,11280,11280,11280,0
|
|
20241002,192500,1066278470,11280,11280,11280,11280,0
|
|
20241002,192400,1066278470,11280,11280,11280,11280,0
|
|
20241002,192300,1066278470,11280,11280,11280,11280,0
|
|
20241002,192200,1066278470,11280,11280,11280,11280,0
|
|
20241002,192100,1066278470,11280,11280,11280,11280,0
|
|
20241002,192000,1066278470,11280,11280,11280,11280,0
|
|
20241002,191900,1066278470,11280,11280,11280,11280,0
|
|
20241002,191800,1066278470,11280,11280,11280,11280,0
|
|
20241002,191700,1066278470,11280,11280,11280,11280,0
|
|
20241002,191600,1066278470,11280,11280,11280,11280,0
|
|
20241002,191500,1066278470,11280,11280,11280,11280,0
|
|
20241002,191400,1066278470,11280,11280,11280,11280,0
|
|
20241002,191300,1066278470,11280,11280,11280,11280,0
|
|
20241002,191200,1066278470,11280,11280,11280,11280,0
|
|
20241002,191100,1066278470,11280,11280,11280,11280,0
|
|
20241002,191000,1066278470,11280,11280,11280,11280,0
|
|
20241002,190900,1066278470,11280,11280,11280,11280,0
|
|
20241002,190800,1066278470,11280,11280,11280,11280,0
|
|
20241002,190700,1066278470,11280,11280,11280,11280,0
|
|
20241002,190600,1066278470,11280,11280,11280,11280,0
|
|
20241002,190500,1066278470,11280,11280,11280,11280,0
|
|
20241002,190400,1066278470,11280,11280,11280,11280,0
|
|
20241002,190300,1066278470,11280,11280,11280,11280,0
|
|
20241002,190200,1066278470,11280,11280,11280,11280,0
|
|
20241002,190100,1066278470,11280,11280,11280,11280,0
|
|
20241002,190000,1066278470,11280,11280,11280,11280,0
|
|
20241002,185900,1066278470,11280,11280,11280,11280,0
|
|
20241002,185800,1066278470,11280,11280,11280,11280,727
|
|
20241002,185700,1066278470,11280,11280,11280,11280,0
|
|
20241002,185600,1066278470,11280,11280,11280,11280,0
|
|
20241002,185500,1066278470,11280,11280,11280,11280,0
|
|
20241002,185400,1066278470,11280,11280,11280,11280,0
|
|
20241002,185300,1066278470,11280,11280,11280,11280,0
|
|
20241002,185200,1066278470,11280,11280,11280,11280,0
|
|
20241002,185100,1066278470,11280,11280,11280,11280,0
|
|
20241002,185000,1066278470,11280,11280,11280,11280,0
|
|
20241002,184900,1066278470,11280,11280,11280,11280,0
|
|
20241002,184800,1066278470,11280,11280,11280,11280,0
|
|
20241002,184700,1066278470,11280,11280,11280,11280,0
|
|
20241002,184600,1066278470,11280,11280,11280,11280,0
|
|
20241002,184500,1066278470,11280,11280,11280,11280,0
|
|
20241002,184400,1066278470,11280,11280,11280,11280,0
|
|
20241002,184300,1066278470,11280,11280,11280,11280,0
|
|
20241002,184200,1066278470,11280,11280,11280,11280,0
|
|
20241002,184100,1066278470,11280,11280,11280,11280,0
|
|
20241002,184000,1066278470,11280,11280,11280,11280,0
|
|
20241002,183900,1066278470,11280,11280,11280,11280,0
|
|
20241002,183800,1066278470,11280,11280,11280,11280,0
|
|
20241002,183700,1066278470,11280,11280,11280,11280,0
|
|
20241002,183600,1066278470,11280,11280,11280,11280,0
|
|
20241002,183500,1066278470,11280,11280,11280,11280,0
|
|
20241002,183400,1066278470,11280,11280,11280,11280,0
|
|
20241002,183300,1066278470,11280,11280,11280,11280,0
|
|
20241002,183200,1066278470,11280,11280,11280,11280,0
|
|
20241002,183100,1066278470,11280,11280,11280,11280,0
|
|
20241002,183000,1066278470,11280,11280,11280,11280,0
|
|
20241002,182900,1066278470,11280,11280,11280,11280,0
|
|
20241002,182800,1066278470,11280,11280,11280,11280,727
|
|
20241002,182700,1066278470,11280,11280,11280,11280,0
|
|
20241002,182600,1066278470,11280,11280,11280,11280,0
|
|
20241002,182500,1066278470,11280,11280,11280,11280,0
|
|
20241002,182400,1066278470,11280,11280,11280,11280,0
|
|
20241002,182300,1066278470,11280,11280,11280,11280,0
|
|
20241002,182200,1066278470,11280,11280,11280,11280,0
|
|
20241002,182100,1066278470,11280,11280,11280,11280,0
|
|
20241002,182000,1066278470,11280,11280,11280,11280,0
|
|
20241002,181900,1066278470,11280,11280,11280,11280,0
|
|
20241002,181800,1066278470,11280,11280,11280,11280,0
|
|
20241002,181700,1066278470,11280,11280,11280,11280,0
|
|
20241002,181600,1066278470,11280,11280,11280,11280,0
|
|
20241002,181500,1066278470,11280,11280,11280,11280,0
|
|
20241002,181400,1066278470,11280,11280,11280,11280,0
|
|
20241002,181300,1066278470,11280,11280,11280,11280,0
|
|
20241002,181200,1066278470,11280,11280,11280,11280,0
|
|
20241002,181100,1066278470,11280,11280,11280,11280,0
|
|
20241002,181000,1066278470,11280,11280,11280,11280,0
|
|
20241002,180900,1066278470,11280,11280,11280,11280,0
|
|
20241002,180800,1066278470,11280,11280,11280,11280,0
|
|
20241002,180700,1066278470,11280,11280,11280,11280,0
|
|
20241002,180600,1066278470,11280,11280,11280,11280,0
|
|
20241002,180500,1066278470,11280,11280,11280,11280,0
|
|
20241002,180400,1066278470,11280,11280,11280,11280,0
|
|
20241002,180300,1066278470,11280,11280,11280,11280,0
|
|
20241002,180200,1066278470,11280,11280,11280,11280,0
|
|
20241002,180100,1066278470,11280,11280,11280,11280,0
|
|
20241002,180000,1066278470,11280,11280,11280,11280,0
|
|
20241002,175900,1066278470,11280,11280,11280,11280,0
|
|
20241002,175800,1066278470,11280,11280,11280,11280,727
|
|
20241002,175700,1066278470,11280,11280,11280,11280,0
|
|
20241002,175600,1066278470,11280,11280,11280,11280,0
|
|
20241002,175500,1066278470,11280,11280,11280,11280,0
|
|
20241002,175400,1066278470,11280,11280,11280,11280,0
|
|
20241002,175300,1066278470,11280,11280,11280,11280,0
|
|
20241002,175200,1066278470,11280,11280,11280,11280,0
|
|
20241002,175100,1066278470,11280,11280,11280,11280,0
|
|
20241002,175000,1066278470,11280,11280,11280,11280,0
|
|
20241002,174900,1066278470,11280,11280,11280,11280,0
|
|
20241002,174800,1066278470,11280,11280,11280,11280,0
|
|
20241002,174700,1066278470,11280,11280,11280,11280,0
|
|
20241002,174600,1066278470,11280,11280,11280,11280,0
|
|
20241002,174500,1066278470,11280,11280,11280,11280,0
|
|
20241002,174400,1066278470,11280,11280,11280,11280,0
|
|
20241002,174300,1066278470,11280,11280,11280,11280,0
|
|
20241002,174200,1066278470,11280,11280,11280,11280,0
|
|
20241002,174100,1066278470,11280,11280,11280,11280,0
|
|
20241002,174000,1066278470,11280,11280,11280,11280,0
|
|
20241002,173900,1066278470,11280,11280,11280,11280,0
|
|
20241002,173800,1066278470,11280,11280,11280,11280,0
|
|
20241002,173700,1066278470,11280,11280,11280,11280,0
|
|
20241002,173600,1066278470,11280,11280,11280,11280,0
|
|
20241002,173500,1066278470,11280,11280,11280,11280,0
|
|
20241002,173400,1066278470,11280,11280,11280,11280,0
|
|
20241002,173300,1066278470,11280,11280,11280,11280,0
|
|
20241002,173200,1066278470,11280,11280,11280,11280,0
|
|
20241002,173100,1066278470,11280,11280,11280,11280,0
|
|
20241002,173000,1066278470,11280,11280,11280,11280,0
|
|
20241002,172900,1066278470,11280,11280,11280,11280,0
|
|
20241002,172800,1066278470,11280,11280,11280,11280,727
|
|
20241002,172700,1066278470,11280,11280,11280,11280,0
|
|
20241002,172600,1066278470,11280,11280,11280,11280,0
|
|
20241002,172500,1066278470,11280,11280,11280,11280,0
|
|
20241002,172400,1066278470,11280,11280,11280,11280,0
|
|
20241002,172300,1066278470,11280,11280,11280,11280,0
|
|
20241002,172200,1066278470,11280,11280,11280,11280,0
|
|
20241002,172100,1066278470,11280,11280,11280,11280,0
|
|
20241002,172000,1066278470,11280,11280,11280,11280,0
|
|
20241002,171900,1066278470,11280,11280,11280,11280,0
|
|
20241002,171800,1066278470,11280,11280,11280,11280,0
|
|
20241002,171700,1066278470,11280,11280,11280,11280,0
|
|
20241002,171600,1066278470,11280,11280,11280,11280,0
|
|
20241002,171500,1066278470,11280,11280,11280,11280,0
|
|
20241002,171400,1066278470,11280,11280,11280,11280,0
|
|
20241002,171300,1066278470,11280,11280,11280,11280,0
|
|
20241002,171200,1066278470,11280,11280,11280,11280,0
|
|
20241002,171100,1066278470,11280,11280,11280,11280,0
|
|
20241002,171000,1066278470,11280,11280,11280,11280,0
|
|
20241002,170900,1066278470,11280,11280,11280,11280,0
|
|
20241002,170800,1066278470,11280,11280,11280,11280,0
|
|
20241002,170700,1066278470,11280,11280,11280,11280,0
|
|
20241002,170600,1066278470,11280,11280,11280,11280,0
|
|
20241002,170500,1066278470,11280,11280,11280,11280,0
|
|
20241002,170400,1066278470,11280,11280,11280,11280,0
|
|
20241002,170300,1066278470,11280,11280,11280,11280,0
|
|
20241002,170200,1066278470,11280,11280,11280,11280,0
|
|
20241002,170100,1066278470,11280,11280,11280,11280,0
|
|
20241002,170000,1066278470,11280,11280,11280,11280,0
|
|
20241002,165900,1066278470,11280,11280,11280,11280,0
|
|
20241002,165800,1066278470,11280,11280,11280,11280,727
|
|
20241002,165700,1066278470,11280,11280,11280,11280,0
|
|
20241002,165600,1066278470,11280,11280,11280,11280,0
|
|
20241002,165500,1066278470,11280,11280,11280,11280,0
|
|
20241002,165400,1066278470,11280,11280,11280,11280,0
|
|
20241002,165300,1066278470,11280,11280,11280,11280,0
|
|
20241002,165200,1066278470,11280,11280,11280,11280,0
|
|
20241002,165100,1066278470,11280,11280,11280,11280,0
|
|
20241002,165000,1066278470,11280,11280,11280,11280,0
|
|
20241002,164900,1066278470,11280,11280,11280,11280,0
|
|
20241002,164800,1066278470,11280,11280,11280,11280,0
|
|
20241002,164700,1066278470,11280,11280,11280,11280,0
|
|
20241002,164600,1066278470,11280,11280,11280,11280,0
|
|
20241002,164500,1066278470,11280,11280,11280,11280,0
|
|
20241002,164400,1066278470,11280,11280,11280,11280,0
|
|
20241002,164300,1066278470,11280,11280,11280,11280,0
|
|
20241002,164200,1066278470,11280,11280,11280,11280,0
|
|
20241002,164100,1066278470,11280,11280,11280,11280,0
|
|
20241002,164000,1066278470,11280,11280,11280,11280,0
|
|
20241002,163900,1066278470,11280,11280,11280,11280,0
|
|
20241002,163800,1066278470,11280,11280,11280,11280,0
|
|
20241002,163700,1066278470,11280,11280,11280,11280,0
|
|
20241002,163600,1066278470,11280,11280,11280,11280,0
|
|
20241002,163500,1066278470,11280,11280,11280,11280,0
|
|
20241002,163400,1066278470,11280,11280,11280,11280,0
|
|
20241002,163300,1066278470,11280,11280,11280,11280,0
|
|
20241002,163200,1066278470,11280,11280,11280,11280,0
|
|
20241002,163100,1066278470,11280,11280,11280,11280,0
|
|
20241002,163000,1066278470,11280,11280,11280,11280,0
|
|
20241002,162900,1066278470,11280,11280,11280,11280,0
|
|
20241002,162800,1066278470,11280,11280,11280,11280,727
|
|
20241002,162700,1066278470,11280,11280,11280,11280,0
|
|
20241002,162600,1066278470,11280,11280,11280,11280,0
|
|
20241002,162500,1066278470,11280,11280,11280,11280,0
|
|
20241002,162400,1066278470,11280,11280,11280,11280,0
|
|
20241002,162300,1066278470,11280,11280,11280,11280,0
|
|
20241002,162200,1066278470,11280,11280,11280,11280,0
|
|
20241002,162100,1066278470,11280,11280,11280,11280,0
|
|
20241002,162000,1066278470,11280,11280,11280,11280,0
|
|
20241002,161900,1066278470,11280,11280,11280,11280,0
|
|
20241002,161800,1066278470,11280,11280,11280,11280,0
|
|
20241002,161700,1066278470,11280,11280,11280,11280,0
|
|
20241002,161600,1066278470,11280,11280,11280,11280,0
|
|
20241002,161500,1066278470,11280,11280,11280,11280,0
|
|
20241002,161400,1066278470,11280,11280,11280,11280,0
|
|
20241002,161300,1066278470,11280,11280,11280,11280,0
|
|
20241002,161200,1066278470,11280,11280,11280,11280,0
|
|
20241002,161100,1066278470,11280,11280,11280,11280,0
|
|
20241002,161000,1066278470,11280,11280,11280,11280,0
|
|
20241002,160900,1066278470,11280,11280,11280,11280,0
|
|
20241002,160800,1066278470,11280,11280,11280,11280,0
|
|
20241002,160700,1066278470,11280,11280,11280,11280,0
|
|
20241002,160600,1066278470,11280,11280,11280,11280,0
|
|
20241002,160500,1066278470,11280,11280,11280,11280,0
|
|
20241002,160400,1066278470,11280,11280,11280,11280,0
|
|
20241002,160300,1066278470,11280,11280,11280,11280,0
|
|
20241002,160200,1066278470,11280,11280,11280,11280,0
|
|
20241002,160100,1066278470,11280,11280,11280,11280,0
|
|
20241002,160000,1066278470,11280,11280,11280,11280,0
|
|
20241002,155900,1066278470,11280,11280,11280,11280,0
|
|
20241002,155800,1066278470,11280,11280,11280,11280,727
|
|
20241002,155700,1066278470,11280,11280,11280,11280,0
|
|
20241002,155600,1066278470,11280,11280,11280,11280,0
|
|
20241002,155500,1066278470,11280,11280,11280,11280,0
|
|
20241002,155400,1066278470,11280,11280,11280,11280,0
|
|
20241002,155300,1066278470,11280,11280,11280,11280,0
|
|
20241002,155200,1066278470,11280,11280,11280,11280,0
|
|
20241002,155100,1066278470,11280,11280,11280,11280,0
|
|
20241002,155000,1066278470,11280,11280,11280,11280,0
|
|
20241002,154900,1066278470,11280,11280,11280,11280,0
|
|
20241002,154800,1066278470,11280,11280,11280,11280,0
|
|
20241002,154700,1066278470,11280,11280,11280,11280,0
|
|
20241002,154600,1066278470,11280,11280,11280,11280,0
|
|
20241002,154500,1066278470,11280,11280,11280,11280,0
|
|
20241002,154400,1066278470,11280,11280,11280,11280,0
|
|
20241002,154300,1066278470,11280,11280,11280,11280,0
|
|
20241002,154200,1066278470,11280,11280,11280,11280,0
|
|
20241002,154100,1066278470,11280,11280,11280,11280,0
|
|
20241002,154000,1066278470,11280,11280,11280,11280,0
|
|
20241002,153900,1066278470,11280,11280,11280,11280,0
|
|
20241002,153800,1066278470,11280,11280,11280,11280,0
|
|
20241002,153700,1066278470,11280,11280,11280,11280,0
|
|
20241002,153600,1066278470,11280,11280,11280,11280,0
|
|
20241002,153500,1066278470,11280,11280,11280,11280,0
|
|
20241002,153400,1066278470,11280,11280,11280,11280,0
|
|
20241002,153300,1066278470,11280,11280,11280,11280,0
|
|
20241002,153200,1066278470,11280,11280,11280,11280,0
|
|
20241002,153100,1066278470,11280,11280,11280,11280,0
|
|
20241002,153000,1066278470,11280,11280,11280,11280,727
|
|
20241002,152900,1058077910,11260,11260,11260,11260,0
|
|
20241002,152800,1058077910,11260,11260,11260,11260,0
|
|
20241002,152700,1058077910,11260,11260,11260,11260,0
|
|
20241002,152600,1058077910,11260,11260,11260,11260,0
|
|
20241002,152500,1058077910,11260,11260,11260,11260,0
|
|
20241002,152400,1058077910,11260,11260,11260,11260,0
|
|
20241002,152300,1058077910,11260,11260,11260,11260,0
|
|
20241002,152200,1058077910,11260,11260,11260,11260,0
|
|
20241002,152100,1058077910,11260,11260,11260,11260,0
|
|
20241002,152000,1058077910,11260,11260,11260,11260,0
|
|
20241002,151900,1058077910,11260,11290,11320,11260,231
|
|
20241002,151800,1055474580,11280,11280,11280,11280,295
|
|
20241002,151700,1052146980,11320,11280,11320,11280,77
|
|
20241002,151600,1051278340,11320,11320,11320,11310,66
|
|
20241002,151500,1050531850,11320,11310,11320,11310,85
|
|
20241002,151400,1049570380,11320,11320,11320,11320,0
|
|
20241002,151300,1049570380,11320,11320,11320,11270,80
|
|
20241002,151200,1048667750,11320,11280,11320,11280,166
|
|
20241002,151100,1046792630,11270,11270,11280,11270,102
|
|
20241002,151000,1045643010,11270,11260,11270,11240,131
|
|
20241002,150900,1044167880,11260,11250,11260,11250,71
|
|
20241002,150800,1043368930,11240,11270,11270,11240,75
|
|
20241002,150700,1042525350,11240,11240,11240,11240,20
|
|
20241002,150600,1042300550,11280,11260,11280,11250,1074
|
|
20241002,150500,1030216920,11260,11260,11260,11260,30
|
|
20241002,150400,1029879120,11260,11270,11270,11260,100
|
|
20241002,150300,1028753000,11280,11300,11300,11280,58
|
|
20241002,150200,1028098660,11300,11300,11300,11300,109
|
|
20241002,150100,1026866960,11300,11290,11300,11290,24
|
|
20241002,150000,1026595990,11290,11290,11290,11290,1
|
|
20241002,145900,1026584700,11260,11260,11260,11260,1
|
|
20241002,145800,1026573440,11260,11260,11260,11260,0
|
|
20241002,145700,1026573440,11260,11260,11260,11260,85
|
|
20241002,145600,1025616340,11260,11260,11260,11260,56
|
|
20241002,145500,1024985780,11290,11300,11300,11290,26
|
|
20241002,145400,1024692080,11290,11330,11330,11290,238
|
|
20241002,145300,1022004410,11330,11280,11330,11280,336
|
|
20241002,145200,1018210810,11290,11290,11290,11290,3
|
|
20241002,145100,1018176940,11260,11280,11280,11260,302
|
|
20241002,145000,1014772220,11290,11300,11300,11290,33
|
|
20241002,144900,1014399330,11310,11310,11310,11310,12
|
|
20241002,144800,1014263610,11310,11300,11320,11300,275
|
|
20241002,144700,1011152980,11310,11310,11310,11310,21
|
|
20241002,144600,1010915470,11290,11290,11290,11290,10
|
|
20241002,144500,1010802570,11320,11320,11320,11320,0
|
|
20241002,144400,1010802570,11320,11320,11320,11320,1
|
|
20241002,144300,1010791250,11330,11320,11330,11320,155
|
|
20241002,144200,1009036550,11270,11270,11270,11270,161
|
|
20241002,144100,1007222080,11260,11260,11260,11240,349
|
|
20241002,144000,1003297650,11250,11260,11260,11250,18
|
|
20241002,143900,1003095110,11270,11270,11270,11270,7
|
|
20241002,143800,1003016220,11240,11260,11260,11240,96
|
|
20241002,143700,1001936720,11250,11260,11260,11250,2183
|
|
20241002,143600,977375060,11260,11270,11270,11260,114
|
|
20241002,143500,976091280,11270,11270,11270,11270,0
|
|
20241002,143400,976091280,11270,11290,11290,11270,548
|
|
20241002,143300,969912130,11280,11280,11280,11280,11
|
|
20241002,143200,969788050,11340,11340,11340,11340,0
|
|
20241002,143100,969788050,11340,11290,11340,11280,288
|
|
20241002,143000,966538840,11270,11280,11280,11270,650
|
|
20241002,142900,959212000,11280,11280,11280,11280,42
|
|
20241002,142800,958738240,11280,11300,11310,11280,1181
|
|
20241002,142700,945396910,11310,11300,11340,11300,458
|
|
20241002,142600,940220360,11310,11320,11320,11310,667
|
|
20241002,142500,932676480,11330,11330,11330,11330,30
|
|
20241002,142400,932336580,11320,11320,11320,11320,0
|
|
20241002,142300,932336580,11320,11320,11320,11320,0
|
|
20241002,142200,932336580,11320,11320,11320,11320,200
|
|
20241002,142100,930072580,11320,11350,11350,11320,1486
|
|
20241002,142000,913243700,11370,11370,11370,11370,2
|
|
20241002,141900,913220960,11350,11350,11350,11350,0
|
|
20241002,141800,913220960,11350,11350,11350,11350,0
|
|
20241002,141700,913220960,11350,11350,11350,11350,0
|
|
20241002,141600,913220960,11350,11350,11350,11350,294
|
|
20241002,141500,909884060,11350,11350,11350,11350,21
|
|
20241002,141400,909645710,11370,11370,11370,11370,15
|
|
20241002,141300,909475160,11340,11340,11340,11340,0
|
|
20241002,141200,909475160,11340,11360,11360,11340,99
|
|
20241002,141100,908351500,11360,11360,11360,11360,1
|
|
20241002,141000,908340140,11360,11360,11360,11360,0
|
|
20241002,140900,908340140,11360,11360,11360,11360,416
|
|
20241002,140800,903614380,11330,11330,11330,11330,0
|
|
20241002,140700,903614380,11330,11330,11330,11330,10
|
|
20241002,140600,903501080,11320,11350,11350,11320,3199
|
|
20241002,140500,867273720,11350,11350,11350,11350,4
|
|
20241002,140400,867228320,11340,11340,11340,11340,4
|
|
20241002,140300,867182960,11350,11350,11350,11350,1
|
|
20241002,140200,867171610,11340,11350,11350,11340,42
|
|
20241002,140100,866694920,11340,11330,11340,11330,105
|
|
20241002,140000,865505220,11340,11350,11350,11340,36
|
|
20241002,135900,865096960,11350,11350,11350,11350,0
|
|
20241002,135800,865096960,11350,11360,11360,11350,24
|
|
20241002,135700,864824500,11360,11370,11370,11360,174
|
|
20241002,135600,862847260,11370,11370,11370,11370,0
|
|
20241002,135500,862847260,11370,11370,11370,11370,69
|
|
20241002,135400,862062730,11400,11400,11400,11400,0
|
|
20241002,135300,862062730,11400,11400,11400,11400,325
|
|
20241002,135200,858357730,11350,11350,11350,11350,0
|
|
20241002,135100,858357730,11350,11350,11350,11350,0
|
|
20241002,135000,858357730,11350,11330,11350,11330,249
|
|
20241002,134900,855534380,11320,11320,11330,11320,293
|
|
20241002,134800,852217360,11330,11330,11330,11330,134
|
|
20241002,134700,850699140,11330,11330,11330,11330,288
|
|
20241002,134600,847436100,11330,11330,11340,11330,1322
|
|
20241002,134500,832457560,11330,11340,11340,11330,353
|
|
20241002,134400,828455310,11340,11340,11350,11340,307
|
|
20241002,134300,824973850,11340,11370,11370,11340,303
|
|
20241002,134200,821535350,11370,11370,11380,11370,311
|
|
20241002,134100,817998690,11350,11350,11350,11350,0
|
|
20241002,134000,817998690,11350,11350,11350,11350,0
|
|
20241002,133900,817998690,11350,11350,11350,11350,19
|
|
20241002,133800,817783040,11340,11340,11340,11340,3
|
|
20241002,133700,817749020,11350,11350,11350,11350,0
|
|
20241002,133600,817749020,11350,11350,11350,11350,47
|
|
20241002,133500,817215570,11340,11340,11340,11340,271
|
|
20241002,133400,814142430,11350,11350,11350,11350,71
|
|
20241002,133300,813336580,11350,11370,11370,11350,315
|
|
20241002,133200,809760630,11360,11350,11360,11350,570
|
|
20241002,133100,803289890,11350,11350,11360,11350,178
|
|
20241002,133000,801268090,11360,11360,11360,11360,54
|
|
20241002,132900,800654650,11360,11360,11360,11360,133
|
|
20241002,132800,799143770,11360,11370,11400,11360,78
|
|
20241002,132700,798257600,11360,11390,11390,11360,1972
|
|
20241002,132600,775847580,11390,11380,11390,11380,32
|
|
20241002,132500,775483160,11370,11370,11370,11370,135
|
|
20241002,132400,773948210,11370,11380,11380,11370,1217
|
|
20241002,132300,760099070,11390,11380,11390,11380,540
|
|
20241002,132200,753953600,11390,11410,11410,11390,434
|
|
20241002,132100,749009560,11410,11410,11410,11410,13
|
|
20241002,132000,748861230,11410,11400,11410,11400,12
|
|
20241002,131900,748724420,11400,11400,11400,11400,0
|
|
20241002,131800,748724420,11400,11400,11400,11400,10
|
|
20241002,131700,748610420,11400,11410,11410,11400,263
|
|
20241002,131600,745612020,11410,11410,11410,11410,492
|
|
20241002,131500,739998300,11410,11420,11420,11410,478
|
|
20241002,131400,734541930,11420,11440,11440,11420,164
|
|
20241002,131300,732667180,11470,11430,11470,11430,13
|
|
20241002,131200,732518110,11440,11440,11440,11440,70
|
|
20241002,131100,731717310,11470,11470,11470,11470,0
|
|
20241002,131000,731717310,11470,11470,11470,11470,0
|
|
20241002,130900,731717310,11470,11470,11470,11470,0
|
|
20241002,130800,731717310,11470,11440,11470,11440,28
|
|
20241002,130700,731396960,11440,11470,11470,11440,191
|
|
20241002,130600,729210990,11450,11450,11450,11450,0
|
|
20241002,130500,729210990,11450,11450,11450,11450,0
|
|
20241002,130400,729210990,11450,11470,11470,11450,192
|
|
20241002,130300,727009330,11460,11460,11460,11460,1
|
|
20241002,130200,726997870,11460,11460,11460,11460,11
|
|
20241002,130100,726871810,11480,11480,11480,11480,187
|
|
20241002,130000,724725050,11480,11480,11480,11480,18
|
|
20241002,125900,724518410,11480,11480,11480,11480,190
|
|
20241002,125800,722337210,11480,11470,11480,11400,2328
|
|
20241002,125700,695704890,11480,11480,11480,11480,25
|
|
20241002,125600,695417890,11480,11480,11480,11480,16
|
|
20241002,125500,695234210,11480,11480,11480,11480,0
|
|
20241002,125400,695234210,11480,11480,11480,11480,35
|
|
20241002,125300,694832410,11470,11470,11470,11470,0
|
|
20241002,125200,694832410,11470,11470,11470,11470,50
|
|
20241002,125100,694258910,11470,11490,11490,11470,130
|
|
20241002,125000,692767260,11480,11480,11480,11480,10
|
|
20241002,124900,692652460,11490,11490,11490,11490,2
|
|
20241002,124800,692629480,11480,11490,11490,11480,40
|
|
20241002,124700,692170000,11490,11490,11490,11490,10
|
|
20241002,124600,692055100,11490,11490,11490,11490,0
|
|
20241002,124500,692055100,11490,11480,11490,11480,20
|
|
20241002,124400,691825400,11490,11490,11490,11490,0
|
|
20241002,124300,691825400,11490,11480,11490,11480,77
|
|
20241002,124200,690940770,11490,11490,11490,11490,56
|
|
20241002,124100,690297330,11490,11480,11490,11470,263
|
|
20241002,124000,687277870,11470,11470,11480,11470,30
|
|
20241002,123900,686933750,11470,11470,11470,11470,23
|
|
20241002,123800,686669940,11480,11480,11480,11480,25
|
|
20241002,123700,686382940,11480,11480,11480,11480,11
|
|
20241002,123600,686256660,11480,11480,11480,11480,9
|
|
20241002,123500,686153340,11480,11480,11480,11480,32
|
|
20241002,123400,685785980,11480,11480,11480,11480,1
|
|
20241002,123300,685774500,11480,11480,11480,11480,22
|
|
20241002,123200,685521940,11490,11490,11490,11490,0
|
|
20241002,123100,685521940,11490,11480,11490,11480,15
|
|
20241002,123000,685349690,11440,11440,11440,11440,0
|
|
20241002,122900,685349690,11440,11440,11440,11440,0
|
|
20241002,122800,685349690,11440,11440,11440,11440,27
|
|
20241002,122700,685040810,11490,11440,11490,11430,1348
|
|
20241002,122600,669610360,11440,11440,11440,11440,175
|
|
20241002,122500,667608360,11440,11440,11440,11440,0
|
|
20241002,122400,667608360,11440,11440,11440,11440,16
|
|
20241002,122300,667425320,11440,11440,11440,11440,10
|
|
20241002,122200,667310920,11440,11440,11440,11440,28
|
|
20241002,122100,666990600,11440,11440,11440,11440,166
|
|
20241002,122000,665091560,11440,11440,11440,11440,0
|
|
20241002,121900,665091560,11440,11440,11440,11440,0
|
|
20241002,121800,665091560,11440,11440,11440,11440,75
|
|
20241002,121700,664233560,11440,11440,11440,11440,0
|
|
20241002,121600,664233560,11440,11440,11440,11440,4
|
|
20241002,121500,664187800,11440,11430,11440,11430,66
|
|
20241002,121400,663433110,11430,11430,11430,11430,649
|
|
20241002,121300,656015040,11420,11420,11420,11420,100
|
|
20241002,121200,654873040,11430,11430,11430,11430,1
|
|
20241002,121100,654861610,11420,11420,11420,11420,0
|
|
20241002,121000,654861610,11420,11420,11420,11420,46
|
|
20241002,120900,654336290,11410,11410,11410,11410,11
|
|
20241002,120800,654210780,11410,11410,11410,11410,0
|
|
20241002,120700,654210780,11410,11410,11410,11410,0
|
|
20241002,120600,654210780,11410,11410,11410,11410,196
|
|
20241002,120500,651974420,11410,11410,11410,11410,0
|
|
20241002,120400,651974420,11410,11410,11410,11410,1
|
|
20241002,120300,651963010,11410,11410,11410,11410,175
|
|
20241002,120200,649966260,11380,11380,11380,11380,0
|
|
20241002,120100,649966260,11380,11380,11380,11380,63
|
|
20241002,120000,649249320,11380,11380,11380,11380,0
|
|
20241002,115900,649249320,11380,11390,11390,11380,350
|
|
20241002,115800,645263320,11390,11390,11390,11390,1897
|
|
20241002,115700,623656490,11390,11410,11410,11390,1195
|
|
20241002,115600,610032540,11410,11410,11410,11410,0
|
|
20241002,115500,610032540,11410,11420,11420,11410,15
|
|
20241002,115400,609861340,11420,11420,11420,11420,587
|
|
20241002,115300,603157800,11410,11420,11420,11410,72
|
|
20241002,115200,602336060,11420,11430,11430,11420,1740
|
|
20241002,115100,582465250,11420,11420,11420,11420,262
|
|
20241002,115000,579473210,11430,11430,11430,11430,32
|
|
20241002,114900,579107450,11420,11420,11420,11420,10
|
|
20241002,114800,578993250,11420,11420,11420,11420,20
|
|
20241002,114700,578764850,11420,11420,11420,11420,32
|
|
20241002,114600,578399410,11420,11420,11420,11420,5
|
|
20241002,114500,578342310,11410,11450,11450,11410,65
|
|
20241002,114400,577598660,11460,11460,11460,11460,0
|
|
20241002,114300,577598660,11460,11460,11460,11460,0
|
|
20241002,114200,577598660,11460,11460,11460,11460,3
|
|
20241002,114100,577564280,11460,11450,11460,11450,175
|
|
20241002,114000,575560500,11400,11440,11440,11400,455
|
|
20241002,113900,570361550,11450,11440,11450,11440,2
|
|
20241002,113800,570338660,11430,11430,11430,11430,0
|
|
20241002,113700,570338660,11430,11420,11430,11410,4230
|
|
20241002,113600,522035880,11420,11420,11420,11420,80
|
|
20241002,113500,521122280,11420,11420,11420,11420,10
|
|
20241002,113400,521008080,11420,11420,11420,11420,11
|
|
20241002,113300,520882460,11420,11420,11420,11420,20
|
|
20241002,113200,520654060,11420,11420,11420,11410,155
|
|
20241002,113100,518884460,11430,11420,11430,11410,106
|
|
20241002,113000,517674520,11430,11430,11430,11430,33
|
|
20241002,112900,517297330,11420,11420,11420,11420,0
|
|
20241002,112800,517297330,11420,11420,11420,11420,0
|
|
20241002,112700,517297330,11420,11420,11420,11420,21
|
|
20241002,112600,517057510,11410,11410,11410,11410,0
|
|
20241002,112500,517057510,11410,11440,11440,11410,40
|
|
20241002,112400,516600710,11440,11440,11440,11440,0
|
|
20241002,112300,516600710,11440,11400,11440,11400,190
|
|
20241002,112200,514434310,11410,11420,11420,11410,199
|
|
20241002,112100,512163620,11420,11420,11420,11420,0
|
|
20241002,112000,512163620,11420,11420,11420,11420,96
|
|
20241002,111900,511067300,11420,11420,11420,11420,0
|
|
20241002,111800,511067300,11420,11430,11430,11420,2
|
|
20241002,111700,511044450,11430,11440,11440,11430,383
|
|
20241002,111600,506663190,11440,11450,11450,11440,310
|
|
20241002,111500,503116680,11450,11450,11450,11450,22
|
|
20241002,111400,502864780,11450,11450,11450,11450,0
|
|
20241002,111300,502864780,11450,11450,11450,11450,5
|
|
20241002,111200,502807530,11450,11450,11450,11450,90
|
|
20241002,111100,501777030,11450,11470,11470,11450,156
|
|
20241002,111000,499989480,11470,11470,11470,11470,0
|
|
20241002,110900,499989480,11470,11470,11470,11470,11
|
|
20241002,110800,499863310,11470,11470,11470,11470,0
|
|
20241002,110700,499863310,11470,11460,11470,11460,35
|
|
20241002,110600,499461960,11460,11460,11460,11460,2
|
|
20241002,110500,499439040,11470,11460,11470,11460,232
|
|
20241002,110400,496780190,11450,11450,11450,11450,0
|
|
20241002,110300,496780190,11450,11450,11450,11450,0
|
|
20241002,110200,496780190,11450,11450,11450,11450,25
|
|
20241002,110100,496493940,11440,11440,11440,11440,1
|
|
20241002,110000,496482500,11440,11440,11440,11440,10
|
|
20241002,105900,496368100,11430,11430,11430,11430,30
|
|
20241002,105800,496025200,11420,11420,11420,11420,0
|
|
20241002,105700,496025200,11420,11420,11420,11420,0
|
|
20241002,105600,496025200,11420,11450,11450,11420,114
|
|
20241002,105500,494722660,11460,11480,11480,11460,44
|
|
20241002,105400,494217850,11470,11470,11470,11470,0
|
|
20241002,105300,494217850,11470,11470,11470,11470,0
|
|
20241002,105200,494217850,11470,11500,11500,11470,1092
|
|
20241002,105100,481680740,11520,11520,11520,11520,0
|
|
20241002,105000,481680740,11520,11520,11520,11520,2
|
|
20241002,104900,481657700,11480,11480,11480,11480,0
|
|
20241002,104800,481657700,11480,11480,11480,11480,0
|
|
20241002,104700,481657700,11480,11480,11480,11480,85
|
|
20241002,104600,480681900,11480,11480,11480,11480,8
|
|
20241002,104500,480590060,11500,11470,11500,11470,31
|
|
20241002,104400,480233650,11450,11450,11450,11450,0
|
|
20241002,104300,480233650,11450,11460,11460,11450,87
|
|
20241002,104200,479237260,11450,11450,11450,11450,0
|
|
20241002,104100,479237260,11450,11450,11450,11450,53
|
|
20241002,104000,478630410,11530,11460,11530,11450,34
|
|
20241002,103900,478240840,11500,11510,11510,11500,643
|
|
20241002,103800,470846060,11530,11530,11530,11530,357
|
|
20241002,103700,466729850,11550,11550,11550,11550,0
|
|
20241002,103600,466729850,11550,11550,11550,11550,72
|
|
20241002,103500,465898250,11540,11540,11550,11540,175
|
|
20241002,103400,463878500,11550,11530,11550,11530,472
|
|
20241002,103300,458427100,11540,11480,11540,11480,5597
|
|
20241002,103200,393927370,11480,11480,11480,11480,5
|
|
20241002,103100,393869970,11480,11480,11480,11480,3
|
|
20241002,103000,393835530,11470,11470,11470,11470,0
|
|
20241002,102900,393835530,11470,11470,11470,11470,120
|
|
20241002,102800,392459130,11470,11470,11470,11470,134
|
|
20241002,102700,390922150,11470,11470,11470,11470,3
|
|
20241002,102600,390887740,11450,11450,11450,11450,117
|
|
20241002,102500,389548090,11430,11420,11430,11420,58
|
|
20241002,102400,388885160,11420,11420,11420,11420,0
|
|
20241002,102300,388885160,11420,11420,11420,11420,0
|
|
20241002,102200,388885160,11420,11420,11420,11420,399
|
|
20241002,102100,384328580,11420,11420,11420,11420,0
|
|
20241002,102000,384328580,11420,11430,11430,11420,179
|
|
20241002,101900,382282680,11430,11440,11440,11430,460
|
|
20241002,101800,377020950,11450,11470,11470,11450,169
|
|
20241002,101700,375083900,11470,11470,11470,11460,31
|
|
20241002,101600,374728590,11480,11470,11480,11470,310
|
|
20241002,101500,371169800,11520,11520,11520,11520,20
|
|
20241002,101400,370939400,11530,11540,11540,11530,201
|
|
20241002,101300,368621860,11550,11530,11550,11530,100
|
|
20241002,101200,367468140,11450,11450,11450,11450,75
|
|
20241002,101100,366609390,11440,11490,11550,11440,310
|
|
20241002,101000,363037150,11490,11430,11490,11430,206
|
|
20241002,100900,360682150,11420,11430,11430,11420,38
|
|
20241002,100800,360247910,11420,11430,11430,11420,26
|
|
20241002,100700,359950940,11430,11430,11490,11430,430
|
|
20241002,100600,355035860,11490,11450,11490,11450,79
|
|
20241002,100500,354131190,11490,11490,11490,11490,5
|
|
20241002,100400,354073740,11490,11490,11490,11490,0
|
|
20241002,100300,354073740,11490,11450,11490,11450,103
|
|
20241002,100200,352892950,11460,11460,11460,11460,101
|
|
20241002,100100,351735490,11460,11450,11460,11450,14
|
|
20241002,100000,351575060,11380,11410,11460,11380,395
|
|
20241002,095900,347067550,11400,11400,11400,11400,66
|
|
20241002,095800,346315150,11370,11360,11370,11360,46
|
|
20241002,095700,345792360,11360,11370,11370,11360,13
|
|
20241002,095600,345644670,11370,11370,11370,11370,20
|
|
20241002,095500,345417270,11360,11360,11360,11360,70
|
|
20241002,095400,344622070,11360,11370,11370,11360,774
|
|
20241002,095300,335829360,11370,11370,11370,11370,100
|
|
20241002,095200,334692360,11380,11380,11380,11380,475
|
|
20241002,095100,329286860,11390,11400,11400,11390,107
|
|
20241002,095000,328067700,11410,11400,11410,11400,97
|
|
20241002,094900,326961840,11400,11380,11400,11380,37
|
|
20241002,094800,326540740,11400,11400,11400,11400,2
|
|
20241002,094700,326517940,11380,11380,11380,11380,48
|
|
20241002,094600,325971700,11380,11390,11390,11380,184
|
|
20241002,094500,323876050,11390,11400,11400,11390,59
|
|
20241002,094400,323203840,11400,11400,11400,11400,10
|
|
20241002,094300,323089840,11410,11410,11410,11410,0
|
|
20241002,094200,323089840,11410,11410,11410,11410,0
|
|
20241002,094100,323089840,11410,11410,11410,11410,20
|
|
20241002,094000,322861640,11430,11430,11430,11430,0
|
|
20241002,093900,322861640,11430,11400,11430,11400,351
|
|
20241002,093800,318856760,11390,11360,11390,11360,94
|
|
20241002,093700,317787720,11360,11360,11360,11360,2
|
|
20241002,093600,317765000,11350,11340,11350,11340,137
|
|
20241002,093500,316210150,11350,11350,11350,11330,213
|
|
20241002,093400,313796780,11330,11340,11340,11330,1000
|
|
20241002,093300,302460480,11350,11350,11350,11350,20
|
|
20241002,093200,302233480,11350,11340,11350,11340,552
|
|
20241002,093100,295968300,11340,11340,11340,11340,451
|
|
20241002,093000,290853960,11340,11350,11350,11340,1668
|
|
20241002,092900,271922770,11350,11360,11360,11350,67
|
|
20241002,092800,271162250,11360,11360,11360,11350,743
|
|
20241002,092700,262724550,11410,11410,11410,11410,2
|
|
20241002,092600,262701730,11370,11360,11370,11350,302
|
|
20241002,092500,259269740,11370,11390,11390,11350,1475
|
|
20241002,092400,242496560,11400,11400,11400,11400,65
|
|
20241002,092300,241755560,11400,11400,11400,11400,6
|
|
20241002,092200,241687160,11450,11400,11450,11400,26
|
|
20241002,092100,241390660,11400,11410,11410,11400,237
|
|
20241002,092000,238687060,11400,11420,11420,11400,1376
|
|
20241002,091900,222991490,11480,11480,11480,11420,118
|
|
20241002,091800,221637090,11500,11500,11500,11500,0
|
|
20241002,091700,221637090,11500,11500,11500,11500,1112
|
|
20241002,091600,208849090,11390,11390,11390,11390,38
|
|
20241002,091500,208416270,11500,11480,11500,11390,128
|
|
20241002,091400,206947330,11480,11470,11480,11470,111
|
|
20241002,091300,205673620,11430,11350,11430,11350,1523
|
|
20241002,091200,188332520,11360,11350,11390,11350,1313
|
|
20241002,091100,173417090,11330,11350,11350,11330,254
|
|
20241002,091000,170538320,11330,11320,11350,11320,943
|
|
20241002,090900,159852330,11320,11410,11410,11320,5315
|
|
20241002,090800,99453440,11410,11420,11480,11410,385
|
|
20241002,090700,95051610,11420,11420,11420,11410,661
|
|
20241002,090600,87509080,11400,11500,11500,11400,218
|
|
20241002,090500,85018440,11500,11500,11500,11500,230
|
|
20241002,090400,82373440,11500,11450,11500,11390,2005
|
|
20241002,090300,59434420,11450,11470,11470,11450,2377
|
|
20241002,090200,32191340,11470,11460,11480,11460,1032
|
|
20241002,090100,20345610,11460,11480,11480,11450,612
|
|
20241002,090000,13332650,11480,11520,11520,11480,1158
|