668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,200500,3225767930,18750,18750,18750,18750,6847
|
|
20241002,200400,3225767930,18750,18750,18750,18750,0
|
|
20241002,200300,3225767930,18750,18750,18750,18750,0
|
|
20241002,200200,3225767930,18750,18750,18750,18750,0
|
|
20241002,200100,3225767930,18750,18750,18750,18750,0
|
|
20241002,200000,3225767930,18750,18750,18750,18750,0
|
|
20241002,195900,3225767930,18750,18750,18750,18750,0
|
|
20241002,195800,3225767930,18750,18750,18750,18750,0
|
|
20241002,195700,3225767930,18750,18750,18750,18750,0
|
|
20241002,195600,3225767930,18750,18750,18750,18750,0
|
|
20241002,195500,3225767930,18750,18750,18750,18750,0
|
|
20241002,195400,3225767930,18750,18750,18750,18750,0
|
|
20241002,195300,3225767930,18750,18750,18750,18750,0
|
|
20241002,195200,3225767930,18750,18750,18750,18750,0
|
|
20241002,195100,3225767930,18750,18750,18750,18750,0
|
|
20241002,195000,3225767930,18750,18750,18750,18750,0
|
|
20241002,194900,3225767930,18750,18750,18750,18750,0
|
|
20241002,194800,3225767930,18750,18750,18750,18750,0
|
|
20241002,194700,3225767930,18750,18750,18750,18750,0
|
|
20241002,194600,3225767930,18750,18750,18750,18750,0
|
|
20241002,194500,3225767930,18750,18750,18750,18750,0
|
|
20241002,194400,3225767930,18750,18750,18750,18750,0
|
|
20241002,194300,3225767930,18750,18750,18750,18750,0
|
|
20241002,194200,3225767930,18750,18750,18750,18750,0
|
|
20241002,194100,3225767930,18750,18750,18750,18750,0
|
|
20241002,194000,3225767930,18750,18750,18750,18750,0
|
|
20241002,193900,3225767930,18750,18750,18750,18750,0
|
|
20241002,193800,3225767930,18750,18750,18750,18750,0
|
|
20241002,193700,3225767930,18750,18750,18750,18750,0
|
|
20241002,193600,3225767930,18750,18750,18750,18750,0
|
|
20241002,193500,3225767930,18750,18750,18750,18750,6847
|
|
20241002,193400,3225767930,18750,18750,18750,18750,0
|
|
20241002,193300,3225767930,18750,18750,18750,18750,0
|
|
20241002,193200,3225767930,18750,18750,18750,18750,0
|
|
20241002,193100,3225767930,18750,18750,18750,18750,0
|
|
20241002,193000,3225767930,18750,18750,18750,18750,0
|
|
20241002,192900,3225767930,18750,18750,18750,18750,0
|
|
20241002,192800,3225767930,18750,18750,18750,18750,0
|
|
20241002,192700,3225767930,18750,18750,18750,18750,0
|
|
20241002,192600,3225767930,18750,18750,18750,18750,0
|
|
20241002,192500,3225767930,18750,18750,18750,18750,0
|
|
20241002,192400,3225767930,18750,18750,18750,18750,0
|
|
20241002,192300,3225767930,18750,18750,18750,18750,0
|
|
20241002,192200,3225767930,18750,18750,18750,18750,0
|
|
20241002,192100,3225767930,18750,18750,18750,18750,0
|
|
20241002,192000,3225767930,18750,18750,18750,18750,0
|
|
20241002,191900,3225767930,18750,18750,18750,18750,0
|
|
20241002,191800,3225767930,18750,18750,18750,18750,0
|
|
20241002,191700,3225767930,18750,18750,18750,18750,0
|
|
20241002,191600,3225767930,18750,18750,18750,18750,0
|
|
20241002,191500,3225767930,18750,18750,18750,18750,0
|
|
20241002,191400,3225767930,18750,18750,18750,18750,0
|
|
20241002,191300,3225767930,18750,18750,18750,18750,0
|
|
20241002,191200,3225767930,18750,18750,18750,18750,0
|
|
20241002,191100,3225767930,18750,18750,18750,18750,0
|
|
20241002,191000,3225767930,18750,18750,18750,18750,0
|
|
20241002,190900,3225767930,18750,18750,18750,18750,0
|
|
20241002,190800,3225767930,18750,18750,18750,18750,0
|
|
20241002,190700,3225767930,18750,18750,18750,18750,0
|
|
20241002,190600,3225767930,18750,18750,18750,18750,0
|
|
20241002,190500,3225767930,18750,18750,18750,18750,6847
|
|
20241002,190400,3225767930,18750,18750,18750,18750,0
|
|
20241002,190300,3225767930,18750,18750,18750,18750,0
|
|
20241002,190200,3225767930,18750,18750,18750,18750,0
|
|
20241002,190100,3225767930,18750,18750,18750,18750,0
|
|
20241002,190000,3225767930,18750,18750,18750,18750,0
|
|
20241002,185900,3225767930,18750,18750,18750,18750,0
|
|
20241002,185800,3225767930,18750,18750,18750,18750,0
|
|
20241002,185700,3225767930,18750,18750,18750,18750,0
|
|
20241002,185600,3225767930,18750,18750,18750,18750,0
|
|
20241002,185500,3225767930,18750,18750,18750,18750,0
|
|
20241002,185400,3225767930,18750,18750,18750,18750,0
|
|
20241002,185300,3225767930,18750,18750,18750,18750,0
|
|
20241002,185200,3225767930,18750,18750,18750,18750,0
|
|
20241002,185100,3225767930,18750,18750,18750,18750,0
|
|
20241002,185000,3225767930,18750,18750,18750,18750,0
|
|
20241002,184900,3225767930,18750,18750,18750,18750,0
|
|
20241002,184800,3225767930,18750,18750,18750,18750,0
|
|
20241002,184700,3225767930,18750,18750,18750,18750,0
|
|
20241002,184600,3225767930,18750,18750,18750,18750,0
|
|
20241002,184500,3225767930,18750,18750,18750,18750,0
|
|
20241002,184400,3225767930,18750,18750,18750,18750,0
|
|
20241002,184300,3225767930,18750,18750,18750,18750,0
|
|
20241002,184200,3225767930,18750,18750,18750,18750,0
|
|
20241002,184100,3225767930,18750,18750,18750,18750,0
|
|
20241002,184000,3225767930,18750,18750,18750,18750,0
|
|
20241002,183900,3225767930,18750,18750,18750,18750,0
|
|
20241002,183800,3225767930,18750,18750,18750,18750,0
|
|
20241002,183700,3225767930,18750,18750,18750,18750,0
|
|
20241002,183600,3225767930,18750,18750,18750,18750,0
|
|
20241002,183500,3225767930,18750,18750,18750,18750,6847
|
|
20241002,183400,3225767930,18750,18750,18750,18750,0
|
|
20241002,183300,3225767930,18750,18750,18750,18750,0
|
|
20241002,183200,3225767930,18750,18750,18750,18750,0
|
|
20241002,183100,3225767930,18750,18750,18750,18750,0
|
|
20241002,183000,3225767930,18750,18750,18750,18750,0
|
|
20241002,182900,3225767930,18750,18750,18750,18750,0
|
|
20241002,182800,3225767930,18750,18750,18750,18750,0
|
|
20241002,182700,3225767930,18750,18750,18750,18750,0
|
|
20241002,182600,3225767930,18750,18750,18750,18750,0
|
|
20241002,182500,3225767930,18750,18750,18750,18750,0
|
|
20241002,182400,3225767930,18750,18750,18750,18750,0
|
|
20241002,182300,3225767930,18750,18750,18750,18750,0
|
|
20241002,182200,3225767930,18750,18750,18750,18750,0
|
|
20241002,182100,3225767930,18750,18750,18750,18750,0
|
|
20241002,182000,3225767930,18750,18750,18750,18750,0
|
|
20241002,181900,3225767930,18750,18750,18750,18750,0
|
|
20241002,181800,3225767930,18750,18750,18750,18750,0
|
|
20241002,181700,3225767930,18750,18750,18750,18750,0
|
|
20241002,181600,3225767930,18750,18750,18750,18750,0
|
|
20241002,181500,3225767930,18750,18750,18750,18750,0
|
|
20241002,181400,3225767930,18750,18750,18750,18750,0
|
|
20241002,181300,3225767930,18750,18750,18750,18750,0
|
|
20241002,181200,3225767930,18750,18750,18750,18750,0
|
|
20241002,181100,3225767930,18750,18750,18750,18750,0
|
|
20241002,181000,3225767930,18750,18750,18750,18750,0
|
|
20241002,180900,3225767930,18750,18750,18750,18750,0
|
|
20241002,180800,3225767930,18750,18750,18750,18750,0
|
|
20241002,180700,3225767930,18750,18750,18750,18750,0
|
|
20241002,180600,3225767930,18750,18750,18750,18750,0
|
|
20241002,180500,3225767930,18750,18750,18750,18750,6847
|
|
20241002,180400,3225767930,18750,18750,18750,18750,0
|
|
20241002,180300,3225767930,18750,18750,18750,18750,0
|
|
20241002,180200,3225767930,18750,18750,18750,18750,0
|
|
20241002,180100,3225767930,18750,18750,18750,18750,0
|
|
20241002,180000,3225767930,18750,18750,18750,18750,0
|
|
20241002,175900,3225767930,18750,18750,18750,18750,0
|
|
20241002,175800,3225767930,18750,18750,18750,18750,0
|
|
20241002,175700,3225767930,18750,18750,18750,18750,0
|
|
20241002,175600,3225767930,18750,18750,18750,18750,0
|
|
20241002,175500,3225767930,18750,18750,18750,18750,0
|
|
20241002,175400,3225767930,18750,18750,18750,18750,0
|
|
20241002,175300,3225767930,18750,18750,18750,18750,0
|
|
20241002,175200,3225767930,18750,18750,18750,18750,0
|
|
20241002,175100,3225767930,18750,18750,18750,18750,0
|
|
20241002,175000,3225767930,18750,18750,18750,18750,0
|
|
20241002,174900,3225767930,18750,18750,18750,18750,0
|
|
20241002,174800,3225767930,18750,18750,18750,18750,0
|
|
20241002,174700,3225767930,18750,18750,18750,18750,0
|
|
20241002,174600,3225767930,18750,18750,18750,18750,0
|
|
20241002,174500,3225767930,18750,18750,18750,18750,0
|
|
20241002,174400,3225767930,18750,18750,18750,18750,0
|
|
20241002,174300,3225767930,18750,18750,18750,18750,0
|
|
20241002,174200,3225767930,18750,18750,18750,18750,0
|
|
20241002,174100,3225767930,18750,18750,18750,18750,0
|
|
20241002,174000,3225767930,18750,18750,18750,18750,0
|
|
20241002,173900,3225767930,18750,18750,18750,18750,0
|
|
20241002,173800,3225767930,18750,18750,18750,18750,0
|
|
20241002,173700,3225767930,18750,18750,18750,18750,0
|
|
20241002,173600,3225767930,18750,18750,18750,18750,0
|
|
20241002,173500,3225767930,18750,18750,18750,18750,6847
|
|
20241002,173400,3225767930,18750,18750,18750,18750,0
|
|
20241002,173300,3225767930,18750,18750,18750,18750,0
|
|
20241002,173200,3225767930,18750,18750,18750,18750,0
|
|
20241002,173100,3225767930,18750,18750,18750,18750,0
|
|
20241002,173000,3225767930,18750,18750,18750,18750,0
|
|
20241002,172900,3225767930,18750,18750,18750,18750,0
|
|
20241002,172800,3225767930,18750,18750,18750,18750,0
|
|
20241002,172700,3225767930,18750,18750,18750,18750,0
|
|
20241002,172600,3225767930,18750,18750,18750,18750,0
|
|
20241002,172500,3225767930,18750,18750,18750,18750,0
|
|
20241002,172400,3225767930,18750,18750,18750,18750,0
|
|
20241002,172300,3225767930,18750,18750,18750,18750,0
|
|
20241002,172200,3225767930,18750,18750,18750,18750,0
|
|
20241002,172100,3225767930,18750,18750,18750,18750,0
|
|
20241002,172000,3225767930,18750,18750,18750,18750,0
|
|
20241002,171900,3225767930,18750,18750,18750,18750,0
|
|
20241002,171800,3225767930,18750,18750,18750,18750,0
|
|
20241002,171700,3225767930,18750,18750,18750,18750,0
|
|
20241002,171600,3225767930,18750,18750,18750,18750,0
|
|
20241002,171500,3225767930,18750,18750,18750,18750,0
|
|
20241002,171400,3225767930,18750,18750,18750,18750,0
|
|
20241002,171300,3225767930,18750,18750,18750,18750,0
|
|
20241002,171200,3225767930,18750,18750,18750,18750,0
|
|
20241002,171100,3225767930,18750,18750,18750,18750,0
|
|
20241002,171000,3225767930,18750,18750,18750,18750,0
|
|
20241002,170900,3225767930,18750,18750,18750,18750,0
|
|
20241002,170800,3225767930,18750,18750,18750,18750,0
|
|
20241002,170700,3225767930,18750,18750,18750,18750,0
|
|
20241002,170600,3225767930,18750,18750,18750,18750,0
|
|
20241002,170500,3225767930,18750,18750,18750,18750,6847
|
|
20241002,170400,3225767930,18750,18750,18750,18750,0
|
|
20241002,170300,3225767930,18750,18750,18750,18750,0
|
|
20241002,170200,3225767930,18750,18750,18750,18750,0
|
|
20241002,170100,3225767930,18750,18750,18750,18750,0
|
|
20241002,170000,3225767930,18750,18750,18750,18750,0
|
|
20241002,165900,3225767930,18750,18750,18750,18750,0
|
|
20241002,165800,3225767930,18750,18750,18750,18750,0
|
|
20241002,165700,3225767930,18750,18750,18750,18750,0
|
|
20241002,165600,3225767930,18750,18750,18750,18750,0
|
|
20241002,165500,3225767930,18750,18750,18750,18750,0
|
|
20241002,165400,3225767930,18750,18750,18750,18750,0
|
|
20241002,165300,3225767930,18750,18750,18750,18750,0
|
|
20241002,165200,3225767930,18750,18750,18750,18750,0
|
|
20241002,165100,3225767930,18750,18750,18750,18750,0
|
|
20241002,165000,3225767930,18750,18750,18750,18750,0
|
|
20241002,164900,3225767930,18750,18750,18750,18750,0
|
|
20241002,164800,3225767930,18750,18750,18750,18750,0
|
|
20241002,164700,3225767930,18750,18750,18750,18750,0
|
|
20241002,164600,3225767930,18750,18750,18750,18750,0
|
|
20241002,164500,3225767930,18750,18750,18750,18750,0
|
|
20241002,164400,3225767930,18750,18750,18750,18750,0
|
|
20241002,164300,3225767930,18750,18750,18750,18750,0
|
|
20241002,164200,3225767930,18750,18750,18750,18750,0
|
|
20241002,164100,3225767930,18750,18750,18750,18750,0
|
|
20241002,164000,3225767930,18750,18750,18750,18750,0
|
|
20241002,163900,3225767930,18750,18750,18750,18750,0
|
|
20241002,163800,3225767930,18750,18750,18750,18750,0
|
|
20241002,163700,3225767930,18750,18750,18750,18750,0
|
|
20241002,163600,3225767930,18750,18750,18750,18750,0
|
|
20241002,163500,3225767930,18750,18750,18750,18750,6847
|
|
20241002,163400,3225767930,18750,18750,18750,18750,0
|
|
20241002,163300,3225767930,18750,18750,18750,18750,0
|
|
20241002,163200,3225767930,18750,18750,18750,18750,0
|
|
20241002,163100,3225767930,18750,18750,18750,18750,0
|
|
20241002,163000,3225767930,18750,18750,18750,18750,0
|
|
20241002,162900,3225767930,18750,18750,18750,18750,0
|
|
20241002,162800,3225767930,18750,18750,18750,18750,0
|
|
20241002,162700,3225767930,18750,18750,18750,18750,0
|
|
20241002,162600,3225767930,18750,18750,18750,18750,0
|
|
20241002,162500,3225767930,18750,18750,18750,18750,0
|
|
20241002,162400,3225767930,18750,18750,18750,18750,0
|
|
20241002,162300,3225767930,18750,18750,18750,18750,0
|
|
20241002,162200,3225767930,18750,18750,18750,18750,0
|
|
20241002,162100,3225767930,18750,18750,18750,18750,0
|
|
20241002,162000,3225767930,18750,18750,18750,18750,0
|
|
20241002,161900,3225767930,18750,18750,18750,18750,0
|
|
20241002,161800,3225767930,18750,18750,18750,18750,0
|
|
20241002,161700,3225767930,18750,18750,18750,18750,0
|
|
20241002,161600,3225767930,18750,18750,18750,18750,0
|
|
20241002,161500,3225767930,18750,18750,18750,18750,0
|
|
20241002,161400,3225767930,18750,18750,18750,18750,0
|
|
20241002,161300,3225767930,18750,18750,18750,18750,0
|
|
20241002,161200,3225767930,18750,18750,18750,18750,0
|
|
20241002,161100,3225767930,18750,18750,18750,18750,0
|
|
20241002,161000,3225767930,18750,18750,18750,18750,0
|
|
20241002,160900,3225767930,18750,18750,18750,18750,0
|
|
20241002,160800,3225767930,18750,18750,18750,18750,0
|
|
20241002,160700,3225767930,18750,18750,18750,18750,0
|
|
20241002,160600,3225767930,18750,18750,18750,18750,0
|
|
20241002,160500,3225767930,18750,18750,18750,18750,6847
|
|
20241002,160400,3225767930,18750,18750,18750,18750,0
|
|
20241002,160300,3225767930,18750,18750,18750,18750,0
|
|
20241002,160200,3225767930,18750,18750,18750,18750,0
|
|
20241002,160100,3225767930,18750,18750,18750,18750,0
|
|
20241002,160000,3225767930,18750,18750,18750,18750,0
|
|
20241002,155900,3225767930,18750,18750,18750,18750,0
|
|
20241002,155800,3225767930,18750,18750,18750,18750,0
|
|
20241002,155700,3225767930,18750,18750,18750,18750,0
|
|
20241002,155600,3225767930,18750,18750,18750,18750,0
|
|
20241002,155500,3225767930,18750,18750,18750,18750,0
|
|
20241002,155400,3225767930,18750,18750,18750,18750,0
|
|
20241002,155300,3225767930,18750,18750,18750,18750,0
|
|
20241002,155200,3225767930,18750,18750,18750,18750,0
|
|
20241002,155100,3225767930,18750,18750,18750,18750,0
|
|
20241002,155000,3225767930,18750,18750,18750,18750,0
|
|
20241002,154900,3225767930,18750,18750,18750,18750,0
|
|
20241002,154800,3225767930,18750,18750,18750,18750,0
|
|
20241002,154700,3225767930,18750,18750,18750,18750,0
|
|
20241002,154600,3225767930,18750,18750,18750,18750,0
|
|
20241002,154500,3225767930,18750,18750,18750,18750,0
|
|
20241002,154400,3225767930,18750,18750,18750,18750,0
|
|
20241002,154300,3225767930,18750,18750,18750,18750,0
|
|
20241002,154200,3225767930,18750,18750,18750,18750,0
|
|
20241002,154100,3225767930,18750,18750,18750,18750,0
|
|
20241002,154000,3225767930,18750,18750,18750,18750,0
|
|
20241002,153900,3225767930,18750,18750,18750,18750,0
|
|
20241002,153800,3225767930,18750,18750,18750,18750,0
|
|
20241002,153700,3225767930,18750,18750,18750,18750,0
|
|
20241002,153600,3225767930,18750,18750,18750,18750,0
|
|
20241002,153500,3225767930,18750,18750,18750,18750,6847
|
|
20241002,153400,3225767930,18750,18750,18750,18750,0
|
|
20241002,153300,3225767930,18750,18750,18750,18750,0
|
|
20241002,153200,3225767930,18750,18750,18750,18750,0
|
|
20241002,153100,3225767930,18750,18750,18750,18750,0
|
|
20241002,153000,3225767930,18750,18750,18750,18750,6847
|
|
20241002,152900,3097386680,18740,18740,18740,18740,0
|
|
20241002,152800,3097386680,18740,18740,18740,18740,0
|
|
20241002,152700,3097386680,18740,18740,18740,18740,0
|
|
20241002,152600,3097386680,18740,18740,18740,18740,0
|
|
20241002,152500,3097386680,18740,18740,18740,18740,0
|
|
20241002,152400,3097386680,18740,18740,18740,18740,0
|
|
20241002,152300,3097386680,18740,18740,18740,18740,0
|
|
20241002,152200,3097386680,18740,18740,18740,18740,0
|
|
20241002,152100,3097386680,18740,18740,18740,18740,0
|
|
20241002,152000,3097386680,18740,18740,18740,18740,0
|
|
20241002,151900,3097386680,18740,18730,18740,18720,1337
|
|
20241002,151800,3072345260,18730,18740,18740,18730,804
|
|
20241002,151700,3057285130,18740,18740,18750,18740,440
|
|
20241002,151600,3049038130,18750,18740,18750,18740,271
|
|
20241002,151500,3043959090,18750,18740,18750,18740,20
|
|
20241002,151400,3043584240,18750,18750,18750,18750,10
|
|
20241002,151300,3043396740,18750,18760,18760,18750,346
|
|
20241002,151200,3036907380,18770,18760,18770,18760,80
|
|
20241002,151100,3035406380,18760,18760,18760,18760,112
|
|
20241002,151000,3033305260,18760,18760,18760,18760,110
|
|
20241002,150900,3031241660,18760,18760,18760,18760,14
|
|
20241002,150800,3030979020,18760,18760,18760,18760,192
|
|
20241002,150700,3027377100,18760,18760,18760,18760,56
|
|
20241002,150600,3026326540,18770,18770,18770,18770,0
|
|
20241002,150500,3026326540,18770,18770,18770,18770,58
|
|
20241002,150400,3025237880,18770,18770,18770,18770,5
|
|
20241002,150300,3025144030,18770,18770,18770,18770,0
|
|
20241002,150200,3025144030,18770,18770,18770,18770,67
|
|
20241002,150100,3023886440,18780,18780,18780,18770,385
|
|
20241002,150000,3016659570,18770,18770,18780,18770,351
|
|
20241002,145900,3010071290,18770,18770,18770,18770,80
|
|
20241002,145800,3008569690,18750,18750,18770,18750,677
|
|
20241002,145700,2995866990,18760,18720,18760,18720,954
|
|
20241002,145600,2977986320,18720,18720,18720,18710,227
|
|
20241002,145500,2973737070,18720,18730,18730,18720,278
|
|
20241002,145400,2968532760,18730,18730,18730,18730,50
|
|
20241002,145300,2967596260,18700,18710,18710,18700,625
|
|
20241002,145200,2955903640,18720,18740,18740,18720,829
|
|
20241002,145100,2940375010,18750,18750,18750,18750,97
|
|
20241002,145000,2938556260,18750,18760,18760,18750,1133
|
|
20241002,144900,2917308780,18770,18770,18770,18770,3
|
|
20241002,144800,2917252470,18770,18770,18770,18770,0
|
|
20241002,144700,2917252470,18770,18780,18780,18770,748
|
|
20241002,144600,2903209150,18780,18790,18790,18780,220
|
|
20241002,144500,2899077500,18790,18790,18790,18790,59
|
|
20241002,144400,2897968890,18790,18790,18790,18790,0
|
|
20241002,144300,2897968890,18790,18790,18790,18790,0
|
|
20241002,144200,2897968890,18790,18790,18790,18790,23
|
|
20241002,144100,2897536720,18790,18780,18790,18780,20
|
|
20241002,144000,2897161020,18790,18790,18790,18790,70
|
|
20241002,143900,2895845720,18790,18790,18790,18790,0
|
|
20241002,143800,2895845720,18790,18790,18790,18790,296
|
|
20241002,143700,2890283880,18790,18790,18790,18790,3
|
|
20241002,143600,2890227510,18750,18750,18750,18750,0
|
|
20241002,143500,2890227510,18750,18750,18750,18750,0
|
|
20241002,143400,2890227510,18750,18770,18770,18750,2355
|
|
20241002,143300,2846067020,18770,18800,18800,18770,2248
|
|
20241002,143200,2803811620,18810,18830,18830,18810,2493
|
|
20241002,143100,2756912330,18830,18820,18830,18810,3779
|
|
20241002,143000,2685816730,18820,18830,18830,18820,115
|
|
20241002,142900,2683651290,18840,18850,18850,18840,359
|
|
20241002,142800,2676885550,18870,18870,18870,18870,0
|
|
20241002,142700,2676885550,18870,18870,18870,18870,0
|
|
20241002,142600,2676885550,18870,18880,18880,18870,137
|
|
20241002,142500,2674299360,18880,18880,18880,18880,0
|
|
20241002,142400,2674299360,18880,18880,18880,18880,3
|
|
20241002,142300,2674242720,18870,18870,18870,18870,0
|
|
20241002,142200,2674242720,18870,18860,18870,18860,1441
|
|
20241002,142100,2647054390,18860,18870,18870,18860,335
|
|
20241002,142000,2640733630,18880,18880,18880,18880,376
|
|
20241002,141900,2633634750,18880,18890,18890,18880,40
|
|
20241002,141800,2632879160,18890,18890,18890,18890,1
|
|
20241002,141700,2632860270,18880,18880,18880,18880,0
|
|
20241002,141600,2632860270,18880,18880,18880,18880,77
|
|
20241002,141500,2631406510,18870,18870,18870,18870,2
|
|
20241002,141400,2631368770,18880,18880,18880,18880,194
|
|
20241002,141300,2627706050,18870,18850,18870,18840,543
|
|
20241002,141200,2617468790,18850,18850,18850,18850,0
|
|
20241002,141100,2617468790,18850,18850,18850,18850,106
|
|
20241002,141000,2615470690,18850,18850,18850,18850,1
|
|
20241002,140900,2615451840,18840,18840,18840,18840,66
|
|
20241002,140800,2614208400,18840,18840,18840,18840,62
|
|
20241002,140700,2613040320,18840,18840,18840,18840,0
|
|
20241002,140600,2613040320,18840,18820,18840,18820,568
|
|
20241002,140500,2602346290,18820,18820,18820,18820,41
|
|
20241002,140400,2601574670,18810,18810,18810,18810,85
|
|
20241002,140300,2599975820,18810,18800,18810,18800,57
|
|
20241002,140200,2598904150,18800,18800,18800,18800,50
|
|
20241002,140100,2597964150,18800,18800,18800,18800,0
|
|
20241002,140000,2597964150,18800,18800,18810,18800,33
|
|
20241002,135900,2597343650,18810,18810,18810,18810,0
|
|
20241002,135800,2597343650,18810,18810,18810,18810,1
|
|
20241002,135700,2597324840,18790,18800,18800,18790,772
|
|
20241002,135600,2582817300,18800,18800,18800,18800,0
|
|
20241002,135500,2582817300,18800,18800,18800,18800,74
|
|
20241002,135400,2581426100,18800,18800,18800,18800,195
|
|
20241002,135300,2577760100,18800,18800,18800,18800,0
|
|
20241002,135200,2577760100,18800,18800,18800,18800,1009
|
|
20241002,135100,2558790900,18800,18800,18800,18800,0
|
|
20241002,135000,2558790900,18800,18800,18800,18800,26
|
|
20241002,134900,2558302100,18800,18800,18800,18800,133
|
|
20241002,134800,2555801700,18810,18810,18810,18810,11
|
|
20241002,134700,2555594790,18810,18810,18810,18810,1
|
|
20241002,134600,2555575980,18810,18810,18810,18810,1
|
|
20241002,134500,2555557170,18810,18810,18810,18810,0
|
|
20241002,134400,2555557170,18810,18810,18810,18810,5
|
|
20241002,134300,2555463120,18810,18810,18810,18810,208
|
|
20241002,134200,2551550640,18810,18810,18810,18810,100
|
|
20241002,134100,2549669640,18810,18810,18810,18810,10
|
|
20241002,134000,2549481540,18810,18810,18810,18810,100
|
|
20241002,133900,2547600540,18810,18810,18810,18810,0
|
|
20241002,133800,2547600540,18810,18810,18810,18810,400
|
|
20241002,133700,2540076540,18810,18820,18820,18810,299
|
|
20241002,133600,2534452090,18810,18810,18810,18810,38
|
|
20241002,133500,2533737310,18810,18810,18810,18810,3
|
|
20241002,133400,2533680880,18810,18810,18810,18810,10
|
|
20241002,133300,2533492780,18820,18830,18830,18820,435
|
|
20241002,133200,2525304750,18840,18840,18840,18830,287
|
|
20241002,133100,2519898510,18840,18840,18840,18840,0
|
|
20241002,133000,2519898510,18840,18840,18840,18840,159
|
|
20241002,132900,2516902950,18850,18840,18850,18840,10
|
|
20241002,132800,2516714540,18840,18840,18840,18840,2
|
|
20241002,132700,2516676860,18840,18830,18840,18830,154
|
|
20241002,132600,2513775850,18830,18830,18830,18830,0
|
|
20241002,132500,2513775850,18830,18850,18850,18830,1152
|
|
20241002,132400,2492075030,18860,18860,18860,18860,3
|
|
20241002,132300,2492018450,18850,18850,18850,18850,0
|
|
20241002,132200,2492018450,18850,18850,18850,18850,169
|
|
20241002,132100,2488832800,18850,18850,18850,18850,50
|
|
20241002,132000,2487890300,18860,18860,18860,18860,116
|
|
20241002,131900,2485702540,18860,18860,18860,18860,20
|
|
20241002,131800,2485325340,18860,18860,18860,18860,0
|
|
20241002,131700,2485325340,18860,18880,18880,18860,400
|
|
20241002,131600,2477781050,18890,18890,18890,18890,50
|
|
20241002,131500,2476836550,18880,18880,18880,18880,107
|
|
20241002,131400,2474816390,18880,18880,18880,18880,143
|
|
20241002,131300,2472116550,18870,18870,18870,18870,0
|
|
20241002,131200,2472116550,18870,18870,18870,18870,0
|
|
20241002,131100,2472116550,18870,18870,18870,18870,188
|
|
20241002,131000,2468568990,18870,18870,18870,18870,114
|
|
20241002,130900,2466417810,18880,18880,18880,18880,0
|
|
20241002,130800,2466417810,18880,18890,18890,18880,350
|
|
20241002,130700,2459807810,18890,18870,18890,18870,154
|
|
20241002,130600,2456900290,18870,18880,18880,18870,765
|
|
20241002,130500,2442463440,18890,18890,18890,18890,387
|
|
20241002,130400,2435153010,18890,18890,18890,18890,0
|
|
20241002,130300,2435153010,18890,18890,18890,18890,0
|
|
20241002,130200,2435153010,18890,18890,18890,18890,0
|
|
20241002,130100,2435153010,18890,18880,18890,18880,43
|
|
20241002,130000,2434340940,18880,18890,18890,18880,491
|
|
20241002,125900,2425070750,18890,18880,18890,18880,429
|
|
20241002,125800,2416969630,18890,18890,18890,18890,100
|
|
20241002,125700,2415080630,18890,18890,18890,18890,1
|
|
20241002,125600,2415061740,18890,18890,18890,18890,5
|
|
20241002,125500,2414967290,18890,18890,18890,18890,53
|
|
20241002,125400,2413966120,18890,18890,18890,18890,60
|
|
20241002,125300,2412832720,18890,18890,18890,18890,0
|
|
20241002,125200,2412832720,18890,18880,18890,18880,28
|
|
20241002,125100,2412303830,18890,18900,18900,18890,608
|
|
20241002,125000,2400818000,18900,18900,18910,18900,271
|
|
20241002,124900,2395696090,18900,18890,18900,18890,429
|
|
20241002,124800,2387589140,18890,18890,18890,18890,0
|
|
20241002,124700,2387589140,18890,18890,18890,18890,33
|
|
20241002,124600,2386965770,18890,18890,18890,18890,0
|
|
20241002,124500,2386965770,18890,18890,18890,18890,0
|
|
20241002,124400,2386965770,18890,18890,18890,18890,428
|
|
20241002,124300,2378880850,18890,18890,18890,18890,50
|
|
20241002,124200,2377936350,18890,18890,18890,18890,2
|
|
20241002,124100,2377898570,18890,18900,18900,18890,46
|
|
20241002,124000,2377029180,18900,18890,18900,18890,230
|
|
20241002,123900,2372683480,18890,18880,18890,18880,525
|
|
20241002,123800,2362769230,18880,18880,18880,18880,1
|
|
20241002,123700,2362750350,18880,18880,18880,18880,1
|
|
20241002,123600,2362731470,18880,18880,18880,18880,7
|
|
20241002,123500,2362599310,18880,18880,18880,18880,1
|
|
20241002,123400,2362580430,18870,18870,18870,18870,0
|
|
20241002,123300,2362580430,18870,18870,18870,18870,0
|
|
20241002,123200,2362580430,18870,18880,18880,18870,38
|
|
20241002,123100,2361863130,18870,18870,18870,18870,117
|
|
20241002,123000,2359655340,18870,18870,18870,18870,428
|
|
20241002,122900,2351578980,18870,18860,18870,18860,307
|
|
20241002,122800,2345787980,18850,18850,18850,18850,523
|
|
20241002,122700,2335929430,18840,18840,18840,18840,42
|
|
20241002,122600,2335138150,18840,18840,18840,18840,428
|
|
20241002,122500,2327074630,18840,18830,18840,18830,731
|
|
20241002,122400,2313304900,18820,18820,18820,18820,0
|
|
20241002,122300,2313304900,18820,18810,18820,18810,87
|
|
20241002,122200,2311667570,18810,18810,18810,18810,54
|
|
20241002,122100,2310651830,18810,18820,18820,18810,2
|
|
20241002,122000,2310614200,18820,18820,18820,18820,0
|
|
20241002,121900,2310614200,18820,18820,18820,18820,36
|
|
20241002,121800,2309936680,18820,18820,18820,18820,2
|
|
20241002,121700,2309899040,18820,18820,18820,18820,0
|
|
20241002,121600,2309899040,18820,18820,18820,18820,435
|
|
20241002,121500,2301712340,18820,18820,18820,18820,0
|
|
20241002,121400,2301712340,18820,18820,18820,18820,64
|
|
20241002,121300,2300507860,18820,18820,18820,18820,198
|
|
20241002,121200,2296781500,18820,18820,18820,18820,5
|
|
20241002,121100,2296687400,18820,18820,18820,18820,2
|
|
20241002,121000,2296649760,18820,18820,18820,18820,62
|
|
20241002,120900,2295482920,18820,18820,18820,18820,3
|
|
20241002,120800,2295426460,18820,18820,18820,18820,1
|
|
20241002,120700,2295407640,18830,18830,18830,18830,0
|
|
20241002,120600,2295407640,18830,18830,18830,18830,0
|
|
20241002,120500,2295407640,18830,18830,18830,18830,0
|
|
20241002,120400,2295407640,18830,18830,18830,18830,183
|
|
20241002,120300,2291961750,18840,18840,18840,18840,50
|
|
20241002,120200,2291019750,18850,18850,18850,18850,20
|
|
20241002,120100,2290642750,18850,18850,18850,18850,0
|
|
20241002,120000,2290642750,18850,18850,18850,18850,20
|
|
20241002,115900,2290265750,18840,18850,18850,18840,40
|
|
20241002,115800,2289511850,18850,18830,18850,18830,266
|
|
20241002,115700,2284502760,18830,18810,18830,18810,69
|
|
20241002,115600,2283204830,18810,18810,18810,18810,237
|
|
20241002,115500,2278746860,18810,18810,18810,18810,38
|
|
20241002,115400,2278032080,18810,18780,18810,18780,349
|
|
20241002,115300,2271469750,18770,18790,18800,18750,913
|
|
20241002,115200,2254331080,18800,18800,18810,18800,321
|
|
20241002,115100,2248293280,18810,18800,18810,18800,7
|
|
20241002,115000,2248161660,18790,18790,18790,18790,1
|
|
20241002,114900,2248142870,18790,18790,18790,18790,228
|
|
20241002,114800,2243858750,18800,18800,18800,18800,420
|
|
20241002,114700,2235962750,18800,18800,18800,18800,121
|
|
20241002,114600,2233687950,18800,18800,18800,18800,75
|
|
20241002,114500,2232277950,18800,18820,18820,18800,465
|
|
20241002,114400,2223528870,18830,18830,18830,18830,152
|
|
20241002,114300,2220666710,18830,18830,18830,18830,0
|
|
20241002,114200,2220666710,18830,18830,18830,18830,3
|
|
20241002,114100,2220610220,18820,18820,18820,18820,2
|
|
20241002,114000,2220572580,18830,18830,18830,18830,0
|
|
20241002,113900,2220572580,18830,18830,18830,18830,150
|
|
20241002,113800,2217748080,18800,18800,18800,18800,33
|
|
20241002,113700,2217127680,18800,18830,18830,18800,900
|
|
20241002,113600,2200197280,18840,18840,18840,18840,43
|
|
20241002,113500,2199387160,18840,18850,18850,18840,728
|
|
20241002,113400,2185668560,18870,18860,18870,18860,405
|
|
20241002,113300,2178030230,18870,18900,18900,18870,346
|
|
20241002,113200,2171497200,18900,18910,18910,18900,438
|
|
20241002,113100,2163215500,18900,18900,18900,18900,34
|
|
20241002,113000,2162572900,18900,18900,18900,18900,0
|
|
20241002,112900,2162572900,18900,18900,18900,18900,4
|
|
20241002,112800,2162497300,18890,18890,18890,18890,0
|
|
20241002,112700,2162497300,18890,18890,18890,18890,0
|
|
20241002,112600,2162497300,18890,18900,18900,18890,342
|
|
20241002,112500,2156035850,18900,18900,18900,18900,2
|
|
20241002,112400,2155998050,18900,18900,18900,18900,405
|
|
20241002,112300,2148343550,18900,18900,18900,18900,0
|
|
20241002,112200,2148343550,18900,18900,18900,18900,0
|
|
20241002,112100,2148343550,18900,18900,18900,18900,2
|
|
20241002,112000,2148305750,18940,18940,18940,18940,0
|
|
20241002,111900,2148305750,18940,18940,18940,18940,0
|
|
20241002,111800,2148305750,18940,18900,18940,18900,73
|
|
20241002,111700,2146926010,18900,18910,18910,18890,833
|
|
20241002,111600,2131182910,18910,18920,18920,18910,350
|
|
20241002,111500,2124562010,18940,18940,18940,18940,0
|
|
20241002,111400,2124562010,18940,18920,18940,18920,11
|
|
20241002,111300,2124353870,18930,18950,18950,18930,526
|
|
20241002,111200,2114391950,18950,18970,18970,18950,322
|
|
20241002,111100,2108286800,18970,18970,18970,18970,46
|
|
20241002,111000,2107414180,18970,18980,18980,18970,796
|
|
20241002,110900,2092311610,18980,18980,18980,18980,0
|
|
20241002,110800,2092311610,18980,18980,18980,18980,12
|
|
20241002,110700,2092083850,18980,18980,18980,18980,18
|
|
20241002,110600,2091742210,18980,18980,18980,18980,70
|
|
20241002,110500,2090413610,18980,18980,18980,18980,174
|
|
20241002,110400,2087111090,18980,18930,18980,18930,533
|
|
20241002,110300,2077007560,18930,18940,18940,18930,592
|
|
20241002,110200,2065798680,18950,18950,18950,18950,1037
|
|
20241002,110100,2046147530,18960,18970,18970,18960,375
|
|
20241002,110000,2039035780,18980,18970,18980,18970,167
|
|
20241002,105900,2035867620,18980,18960,18980,18960,138
|
|
20241002,105800,2033249520,18960,18910,18970,18910,2107
|
|
20241002,105700,1993350310,18910,18910,18910,18910,0
|
|
20241002,105600,1993350310,18910,18900,18910,18900,904
|
|
20241002,105500,1976264640,18900,18900,18900,18890,1990
|
|
20241002,105400,1938659140,18890,18890,18890,18890,1
|
|
20241002,105300,1938640250,18890,18890,18890,18890,268
|
|
20241002,105200,1933577730,18890,18890,18890,18890,251
|
|
20241002,105100,1928836340,18890,18900,18900,18890,123
|
|
20241002,105000,1926511650,18900,18890,18900,18880,492
|
|
20241002,104900,1917220090,18900,18860,18900,18860,1253
|
|
20241002,104800,1893554290,18850,18810,18880,18810,2348
|
|
20241002,104700,1849304050,18810,18810,18810,18810,152
|
|
20241002,104600,1846444930,18810,18810,18810,18810,200
|
|
20241002,104500,1842682930,18820,18800,18820,18800,431
|
|
20241002,104400,1834574150,18800,18800,18800,18800,280
|
|
20241002,104300,1829310150,18790,18790,18790,18790,0
|
|
20241002,104200,1829310150,18790,18800,18800,18790,505
|
|
20241002,104100,1819819170,18810,18810,18810,18800,301
|
|
20241002,104000,1814157370,18800,18790,18800,18790,505
|
|
20241002,103900,1804665460,18800,18800,18800,18800,50
|
|
20241002,103800,1803725460,18800,18800,18800,18800,89
|
|
20241002,103700,1802052260,18790,18800,18800,18790,623
|
|
20241002,103600,1790346070,18790,18770,18790,18770,1110
|
|
20241002,103500,1769498450,18750,18760,18770,18740,1749
|
|
20241002,103400,1736698400,18760,18760,18760,18760,3
|
|
20241002,103300,1736642120,18760,18760,18760,18760,220
|
|
20241002,103200,1732514920,18760,18760,18760,18760,255
|
|
20241002,103100,1727731120,18750,18750,18750,18750,81
|
|
20241002,103000,1726212370,18750,18730,18750,18730,651
|
|
20241002,102900,1714013740,18730,18730,18730,18730,10
|
|
20241002,102800,1713826440,18730,18710,18730,18710,340
|
|
20241002,102700,1707459710,18710,18710,18710,18710,1
|
|
20241002,102600,1707441000,18710,18710,18710,18710,211
|
|
20241002,102500,1703493190,18700,18700,18700,18700,0
|
|
20241002,102400,1703493190,18700,18700,18700,18700,10
|
|
20241002,102300,1703306190,18700,18710,18710,18700,4
|
|
20241002,102200,1703231380,18710,18710,18710,18710,231
|
|
20241002,102100,1698909370,18710,18740,18740,18710,770
|
|
20241002,102000,1684491480,18730,18760,18760,18730,886
|
|
20241002,101900,1667884710,18760,18760,18770,18760,332
|
|
20241002,101800,1661654930,18760,18750,18760,18740,660
|
|
20241002,101700,1649281330,18740,18800,18800,18740,2710
|
|
20241002,101600,1598396350,18790,18730,18790,18730,3971
|
|
20241002,101500,1523922560,18730,18730,18730,18730,0
|
|
20241002,101400,1523922560,18730,18650,18730,18650,2142
|
|
20241002,101300,1483883220,18650,18650,18650,18650,67
|
|
20241002,101200,1482633670,18650,18650,18650,18650,52
|
|
20241002,101100,1481663870,18650,18660,18660,18650,476
|
|
20241002,101000,1472783310,18670,18670,18670,18660,62
|
|
20241002,100900,1471625780,18670,18680,18680,18670,256
|
|
20241002,100800,1466843870,18720,18720,18720,18700,895
|
|
20241002,100700,1450101730,18710,18720,18740,18710,1705
|
|
20241002,100600,1418170380,18720,18680,18720,18680,1398
|
|
20241002,100500,1392030990,18680,18690,18690,18680,11
|
|
20241002,100400,1391825440,18700,18700,18700,18700,335
|
|
20241002,100300,1385560940,18700,18700,18700,18690,1084
|
|
20241002,100200,1365290440,18700,18620,18700,18620,3136
|
|
20241002,100100,1306742420,18620,18620,18620,18620,30
|
|
20241002,100000,1306183820,18600,18540,18600,18540,3385
|
|
20241002,095900,1243334970,18540,18530,18540,18520,1528
|
|
20241002,095800,1215018740,18520,18540,18550,18510,3719
|
|
20241002,095700,1146135380,18540,18580,18580,18540,844
|
|
20241002,095600,1130476830,18550,18560,18580,18550,3561
|
|
20241002,095500,1064395660,18570,18660,18660,18570,12046
|
|
20241002,095400,840070290,18660,18660,18660,18660,31
|
|
20241002,095300,839491830,18660,18660,18660,18660,1
|
|
20241002,095200,839473170,18650,18690,18730,18650,3320
|
|
20241002,095100,777509360,18690,18720,18740,18690,624
|
|
20241002,095000,765834520,18700,18710,18710,18700,1894
|
|
20241002,094900,730416320,18710,18710,18710,18710,42
|
|
20241002,094800,729630500,18710,18710,18710,18710,55
|
|
20241002,094700,728601450,18700,18700,18700,18700,2
|
|
20241002,094600,728564050,18710,18730,18730,18710,208
|
|
20241002,094500,724672210,18730,18730,18730,18730,22
|
|
20241002,094400,724260150,18730,18730,18730,18710,211
|
|
20241002,094300,720309320,18730,18700,18730,18700,1404
|
|
20241002,094200,694039050,18700,18700,18710,18700,931
|
|
20241002,094100,676629320,18700,18700,18700,18700,0
|
|
20241002,094000,676629320,18700,18700,18700,18700,25
|
|
20241002,093900,676161820,18720,18720,18720,18720,9
|
|
20241002,093800,675993340,18710,18710,18710,18710,32
|
|
20241002,093700,675394620,18720,18720,18720,18720,1
|
|
20241002,093600,675375900,18720,18720,18720,18640,257
|
|
20241002,093500,670584730,18660,18640,18660,18640,431
|
|
20241002,093400,662548250,18650,18650,18650,18640,399
|
|
20241002,093300,655107110,18650,18650,18650,18650,243
|
|
20241002,093200,650575160,18660,18650,18660,18640,641
|
|
20241002,093100,638622890,18650,18660,18660,18650,11
|
|
20241002,093000,638417640,18660,18750,18750,18660,333
|
|
20241002,092900,632193400,18750,18660,18750,18660,3
|
|
20241002,092800,632137240,18760,18760,18760,18660,194
|
|
20241002,092700,628512600,18760,18660,18760,18650,415
|
|
20241002,092600,620750880,18660,18660,18760,18660,979
|
|
20241002,092500,602476040,18650,18640,18760,18640,411
|
|
20241002,092400,594804710,18620,18680,18680,18620,2626
|
|
20241002,092300,545804010,18680,18680,18680,18680,196
|
|
20241002,092200,542142730,18680,18700,18700,18680,1605
|
|
20241002,092100,512132860,18710,18750,18770,18690,4871
|
|
20241002,092000,420984800,18770,18770,18770,18750,44
|
|
20241002,091900,420159750,18770,18750,18770,18750,171
|
|
20241002,091800,416953080,18750,18750,18750,18750,916
|
|
20241002,091700,399778080,18750,18800,18800,18750,2789
|
|
20241002,091600,347463680,18800,18790,18810,18760,1666
|
|
20241002,091500,316156200,18750,18750,18750,18750,0
|
|
20241002,091400,316156200,18750,18750,18750,18710,469
|
|
20241002,091300,307372400,18750,18760,18780,18750,479
|
|
20241002,091200,298383570,18750,18750,18780,18710,794
|
|
20241002,091100,283525070,18710,18720,18730,18710,1481
|
|
20241002,091000,255801250,18700,18780,18780,18700,910
|
|
20241002,090900,238742720,18780,18820,18840,18780,2579
|
|
20241002,090800,190241320,18820,18810,18820,18800,454
|
|
20241002,090700,181702240,18810,18810,18820,18800,808
|
|
20241002,090600,166500920,18800,18890,18890,18800,3871
|
|
20241002,090500,93639790,18850,18840,18850,18840,4
|
|
20241002,090400,93564410,18900,18820,18900,18820,593
|
|
20241002,090300,82380110,18820,18840,18840,18810,631
|
|
20241002,090200,70499890,18840,18990,18990,18830,373
|
|
20241002,090100,63464380,18860,18980,19000,18840,2045
|
|
20241002,090000,24832540,19090,19020,19090,18990,1306
|