590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184700,389255530,8670,8670,8670,8670,2634
|
|
20241004,184600,389255530,8670,8670,8670,8670,0
|
|
20241004,184500,389255530,8670,8670,8670,8670,0
|
|
20241004,184400,389255530,8670,8670,8670,8670,0
|
|
20241004,184300,389255530,8670,8670,8670,8670,0
|
|
20241004,184200,389255530,8670,8670,8670,8670,0
|
|
20241004,184100,389255530,8670,8670,8670,8670,0
|
|
20241004,184000,389255530,8670,8670,8670,8670,0
|
|
20241004,183900,389255530,8670,8670,8670,8670,0
|
|
20241004,183800,389255530,8670,8670,8670,8670,0
|
|
20241004,183700,389255530,8670,8670,8670,8670,0
|
|
20241004,183600,389255530,8670,8670,8670,8670,0
|
|
20241004,183500,389255530,8670,8670,8670,8670,0
|
|
20241004,183400,389255530,8670,8670,8670,8670,0
|
|
20241004,183300,389255530,8670,8670,8670,8670,0
|
|
20241004,183200,389255530,8670,8670,8670,8670,0
|
|
20241004,183100,389255530,8670,8670,8670,8670,0
|
|
20241004,183000,389255530,8670,8670,8670,8670,0
|
|
20241004,182900,389255530,8670,8670,8670,8670,0
|
|
20241004,182800,389255530,8670,8670,8670,8670,0
|
|
20241004,182700,389255530,8670,8670,8670,8670,0
|
|
20241004,182600,389255530,8670,8670,8670,8670,0
|
|
20241004,182500,389255530,8670,8670,8670,8670,0
|
|
20241004,182400,389255530,8670,8670,8670,8670,0
|
|
20241004,182300,389255530,8670,8670,8670,8670,0
|
|
20241004,182200,389255530,8670,8670,8670,8670,0
|
|
20241004,182100,389255530,8670,8670,8670,8670,0
|
|
20241004,182000,389255530,8670,8670,8670,8670,0
|
|
20241004,181900,389255530,8670,8670,8670,8670,0
|
|
20241004,181800,389255530,8670,8670,8670,8670,0
|
|
20241004,181700,389255530,8670,8670,8670,8670,2634
|
|
20241004,181600,389255530,8670,8670,8670,8670,0
|
|
20241004,181500,389255530,8670,8670,8670,8670,0
|
|
20241004,181400,389255530,8670,8670,8670,8670,0
|
|
20241004,181300,389255530,8670,8670,8670,8670,0
|
|
20241004,181200,389255530,8670,8670,8670,8670,0
|
|
20241004,181100,389255530,8670,8670,8670,8670,0
|
|
20241004,181000,389255530,8670,8670,8670,8670,0
|
|
20241004,180900,389255530,8670,8670,8670,8670,0
|
|
20241004,180800,389255530,8670,8670,8670,8670,0
|
|
20241004,180700,389255530,8670,8670,8670,8670,0
|
|
20241004,180600,389255530,8670,8670,8670,8670,0
|
|
20241004,180500,389255530,8670,8670,8670,8670,0
|
|
20241004,180400,389255530,8670,8670,8670,8670,0
|
|
20241004,180300,389255530,8670,8670,8670,8670,0
|
|
20241004,180200,389255530,8670,8670,8670,8670,0
|
|
20241004,180100,389255530,8670,8670,8670,8670,0
|
|
20241004,180000,389255530,8670,8670,8670,8670,0
|
|
20241004,175900,389255530,8670,8670,8670,8670,0
|
|
20241004,175800,389255530,8670,8670,8670,8670,0
|
|
20241004,175700,389255530,8670,8670,8670,8670,0
|
|
20241004,175600,389255530,8670,8670,8670,8670,0
|
|
20241004,175500,389255530,8670,8670,8670,8670,0
|
|
20241004,175400,389255530,8670,8670,8670,8670,0
|
|
20241004,175300,389255530,8670,8670,8670,8670,0
|
|
20241004,175200,389255530,8670,8670,8670,8670,0
|
|
20241004,175100,389255530,8670,8670,8670,8670,0
|
|
20241004,175000,389255530,8670,8670,8670,8670,0
|
|
20241004,174900,389255530,8670,8670,8670,8670,0
|
|
20241004,174800,389255530,8670,8670,8670,8670,0
|
|
20241004,174700,389255530,8670,8670,8670,8670,2634
|
|
20241004,174600,389255530,8670,8670,8670,8670,0
|
|
20241004,174500,389255530,8670,8670,8670,8670,0
|
|
20241004,174400,389255530,8670,8670,8670,8670,0
|
|
20241004,174300,389255530,8670,8670,8670,8670,0
|
|
20241004,174200,389255530,8670,8670,8670,8670,0
|
|
20241004,174100,389255530,8670,8670,8670,8670,0
|
|
20241004,174000,389255530,8670,8670,8670,8670,0
|
|
20241004,173900,389255530,8670,8670,8670,8670,0
|
|
20241004,173800,389255530,8670,8670,8670,8670,0
|
|
20241004,173700,389255530,8670,8670,8670,8670,0
|
|
20241004,173600,389255530,8670,8670,8670,8670,0
|
|
20241004,173500,389255530,8670,8670,8670,8670,0
|
|
20241004,173400,389255530,8670,8670,8670,8670,0
|
|
20241004,173300,389255530,8670,8670,8670,8670,0
|
|
20241004,173200,389255530,8670,8670,8670,8670,0
|
|
20241004,173100,389255530,8670,8670,8670,8670,0
|
|
20241004,173000,389255530,8670,8670,8670,8670,0
|
|
20241004,172900,389255530,8670,8670,8670,8670,0
|
|
20241004,172800,389255530,8670,8670,8670,8670,0
|
|
20241004,172700,389255530,8670,8670,8670,8670,0
|
|
20241004,172600,389255530,8670,8670,8670,8670,0
|
|
20241004,172500,389255530,8670,8670,8670,8670,0
|
|
20241004,172400,389255530,8670,8670,8670,8670,0
|
|
20241004,172300,389255530,8670,8670,8670,8670,0
|
|
20241004,172200,389255530,8670,8670,8670,8670,0
|
|
20241004,172100,389255530,8670,8670,8670,8670,0
|
|
20241004,172000,389255530,8670,8670,8670,8670,0
|
|
20241004,171900,389255530,8670,8670,8670,8670,0
|
|
20241004,171800,389255530,8670,8670,8670,8670,0
|
|
20241004,171700,389255530,8670,8670,8670,8670,2634
|
|
20241004,171600,389255530,8670,8670,8670,8670,0
|
|
20241004,171500,389255530,8670,8670,8670,8670,0
|
|
20241004,171400,389255530,8670,8670,8670,8670,0
|
|
20241004,171300,389255530,8670,8670,8670,8670,0
|
|
20241004,171200,389255530,8670,8670,8670,8670,0
|
|
20241004,171100,389255530,8670,8670,8670,8670,0
|
|
20241004,171000,389255530,8670,8670,8670,8670,0
|
|
20241004,170900,389255530,8670,8670,8670,8670,0
|
|
20241004,170800,389255530,8670,8670,8670,8670,0
|
|
20241004,170700,389255530,8670,8670,8670,8670,0
|
|
20241004,170600,389255530,8670,8670,8670,8670,0
|
|
20241004,170500,389255530,8670,8670,8670,8670,0
|
|
20241004,170400,389255530,8670,8670,8670,8670,0
|
|
20241004,170300,389255530,8670,8670,8670,8670,0
|
|
20241004,170200,389255530,8670,8670,8670,8670,0
|
|
20241004,170100,389255530,8670,8670,8670,8670,0
|
|
20241004,170000,389255530,8670,8670,8670,8670,0
|
|
20241004,165900,389255530,8670,8670,8670,8670,0
|
|
20241004,165800,389255530,8670,8670,8670,8670,0
|
|
20241004,165700,389255530,8670,8670,8670,8670,0
|
|
20241004,165600,389255530,8670,8670,8670,8670,0
|
|
20241004,165500,389255530,8670,8670,8670,8670,0
|
|
20241004,165400,389255530,8670,8670,8670,8670,0
|
|
20241004,165300,389255530,8670,8670,8670,8670,0
|
|
20241004,165200,389255530,8670,8670,8670,8670,0
|
|
20241004,165100,389255530,8670,8670,8670,8670,0
|
|
20241004,165000,389255530,8670,8670,8670,8670,0
|
|
20241004,164900,389255530,8670,8670,8670,8670,0
|
|
20241004,164800,389255530,8670,8670,8670,8670,0
|
|
20241004,164700,389255530,8670,8670,8670,8670,2634
|
|
20241004,164600,389255530,8670,8670,8670,8670,0
|
|
20241004,164500,389255530,8670,8670,8670,8670,0
|
|
20241004,164400,389255530,8670,8670,8670,8670,0
|
|
20241004,164300,389255530,8670,8670,8670,8670,0
|
|
20241004,164200,389255530,8670,8670,8670,8670,0
|
|
20241004,164100,389255530,8670,8670,8670,8670,0
|
|
20241004,164000,389255530,8670,8670,8670,8670,0
|
|
20241004,163900,389255530,8670,8670,8670,8670,0
|
|
20241004,163800,389255530,8670,8670,8670,8670,0
|
|
20241004,163700,389255530,8670,8670,8670,8670,0
|
|
20241004,163600,389255530,8670,8670,8670,8670,0
|
|
20241004,163500,389255530,8670,8670,8670,8670,0
|
|
20241004,163400,389255530,8670,8670,8670,8670,0
|
|
20241004,163300,389255530,8670,8670,8670,8670,0
|
|
20241004,163200,389255530,8670,8670,8670,8670,0
|
|
20241004,163100,389255530,8670,8670,8670,8670,0
|
|
20241004,163000,389255530,8670,8670,8670,8670,0
|
|
20241004,162900,389255530,8670,8670,8670,8670,0
|
|
20241004,162800,389255530,8670,8670,8670,8670,0
|
|
20241004,162700,389255530,8670,8670,8670,8670,0
|
|
20241004,162600,389255530,8670,8670,8670,8670,0
|
|
20241004,162500,389255530,8670,8670,8670,8670,0
|
|
20241004,162400,389255530,8670,8670,8670,8670,0
|
|
20241004,162300,389255530,8670,8670,8670,8670,0
|
|
20241004,162200,389255530,8670,8670,8670,8670,0
|
|
20241004,162100,389255530,8670,8670,8670,8670,0
|
|
20241004,162000,389255530,8670,8670,8670,8670,0
|
|
20241004,161900,389255530,8670,8670,8670,8670,0
|
|
20241004,161800,389255530,8670,8670,8670,8670,0
|
|
20241004,161700,389255530,8670,8670,8670,8670,2634
|
|
20241004,161600,389255530,8670,8670,8670,8670,0
|
|
20241004,161500,389255530,8670,8670,8670,8670,0
|
|
20241004,161400,389255530,8670,8670,8670,8670,0
|
|
20241004,161300,389255530,8670,8670,8670,8670,0
|
|
20241004,161200,389255530,8670,8670,8670,8670,0
|
|
20241004,161100,389255530,8670,8670,8670,8670,0
|
|
20241004,161000,389255530,8670,8670,8670,8670,0
|
|
20241004,160900,389255530,8670,8670,8670,8670,0
|
|
20241004,160800,389255530,8670,8670,8670,8670,0
|
|
20241004,160700,389255530,8670,8670,8670,8670,0
|
|
20241004,160600,389255530,8670,8670,8670,8670,0
|
|
20241004,160500,389255530,8670,8670,8670,8670,0
|
|
20241004,160400,389255530,8670,8670,8670,8670,0
|
|
20241004,160300,389255530,8670,8670,8670,8670,0
|
|
20241004,160200,389255530,8670,8670,8670,8670,0
|
|
20241004,160100,389255530,8670,8670,8670,8670,0
|
|
20241004,160000,389255530,8670,8670,8670,8670,0
|
|
20241004,155900,389255530,8670,8670,8670,8670,0
|
|
20241004,155800,389255530,8670,8670,8670,8670,0
|
|
20241004,155700,389255530,8670,8670,8670,8670,0
|
|
20241004,155600,389255530,8670,8670,8670,8670,0
|
|
20241004,155500,389255530,8670,8670,8670,8670,0
|
|
20241004,155400,389255530,8670,8670,8670,8670,0
|
|
20241004,155300,389255530,8670,8670,8670,8670,0
|
|
20241004,155200,389255530,8670,8670,8670,8670,0
|
|
20241004,155100,389255530,8670,8670,8670,8670,0
|
|
20241004,155000,389255530,8670,8670,8670,8670,0
|
|
20241004,154900,389255530,8670,8670,8670,8670,0
|
|
20241004,154800,389255530,8670,8670,8670,8670,0
|
|
20241004,154700,389255530,8670,8670,8670,8670,2634
|
|
20241004,154600,389255530,8670,8670,8670,8670,0
|
|
20241004,154500,389255530,8670,8670,8670,8670,0
|
|
20241004,154400,389255530,8670,8670,8670,8670,0
|
|
20241004,154300,389255530,8670,8670,8670,8670,0
|
|
20241004,154200,389255530,8670,8670,8670,8670,0
|
|
20241004,154100,389255530,8670,8670,8670,8670,0
|
|
20241004,154000,389255530,8670,8670,8670,8670,0
|
|
20241004,153900,389255530,8670,8670,8670,8670,0
|
|
20241004,153800,389255530,8670,8670,8670,8670,0
|
|
20241004,153700,389255530,8670,8670,8670,8670,0
|
|
20241004,153600,389255530,8670,8670,8670,8670,0
|
|
20241004,153500,389255530,8670,8670,8670,8670,0
|
|
20241004,153400,389255530,8670,8670,8670,8670,0
|
|
20241004,153300,389255530,8670,8670,8670,8670,0
|
|
20241004,153200,389255530,8670,8670,8670,8670,0
|
|
20241004,153100,389255530,8670,8670,8670,8670,0
|
|
20241004,153000,389255530,8670,8670,8670,8670,2634
|
|
20241004,152900,366418750,8690,8690,8690,8690,0
|
|
20241004,152800,366418750,8690,8690,8690,8690,0
|
|
20241004,152700,366418750,8690,8690,8690,8690,0
|
|
20241004,152600,366418750,8690,8690,8690,8690,0
|
|
20241004,152500,366418750,8690,8690,8690,8690,0
|
|
20241004,152400,366418750,8690,8690,8690,8690,0
|
|
20241004,152300,366418750,8690,8690,8690,8690,0
|
|
20241004,152200,366418750,8690,8690,8690,8690,0
|
|
20241004,152100,366418750,8690,8690,8690,8690,0
|
|
20241004,152000,366418750,8690,8690,8690,8690,0
|
|
20241004,151900,366418750,8690,8690,8690,8690,1221
|
|
20241004,151800,355808260,8700,8700,8700,8700,3
|
|
20241004,151700,355782160,8710,8690,8710,8690,1025
|
|
20241004,151600,346874870,8690,8690,8710,8690,67
|
|
20241004,151500,346291520,8690,8700,8700,8690,617
|
|
20241004,151400,340923710,8690,8700,8700,8690,468
|
|
20241004,151300,336852340,8700,8700,8700,8700,26
|
|
20241004,151200,336626140,8710,8700,8710,8700,45
|
|
20241004,151100,336234210,8690,8690,8710,8690,540
|
|
20241004,151000,331535710,8690,8690,8690,8690,18
|
|
20241004,150900,331379290,8690,8690,8690,8690,93
|
|
20241004,150800,330571120,8690,8690,8700,8690,15
|
|
20241004,150700,330440750,8700,8690,8700,8690,52
|
|
20241004,150600,329988500,8690,8690,8690,8690,10
|
|
20241004,150500,329901600,8700,8700,8700,8700,55
|
|
20241004,150400,329423100,8700,8710,8710,8700,470
|
|
20241004,150300,325332100,8700,8700,8710,8700,846
|
|
20241004,150200,317969900,8700,8700,8700,8700,513
|
|
20241004,150100,313506800,8700,8700,8700,8700,12
|
|
20241004,150000,313402400,8700,8700,8700,8700,14
|
|
20241004,145900,313280600,8700,8700,8700,8700,5
|
|
20241004,145800,313237100,8700,8700,8700,8700,11
|
|
20241004,145700,313141400,8700,8700,8700,8700,45
|
|
20241004,145600,312749900,8700,8700,8700,8700,15
|
|
20241004,145500,312619400,8700,8700,8700,8700,8
|
|
20241004,145400,312549800,8700,8700,8700,8700,2
|
|
20241004,145300,312532400,8700,8700,8700,8700,5
|
|
20241004,145200,312488900,8700,8700,8700,8700,10
|
|
20241004,145100,312401900,8700,8700,8700,8700,67
|
|
20241004,145000,311819000,8700,8700,8700,8700,219
|
|
20241004,144900,309913700,8700,8700,8700,8700,15
|
|
20241004,144800,309783200,8700,8710,8710,8700,869
|
|
20241004,144700,302222810,8710,8710,8710,8710,1
|
|
20241004,144600,302214100,8700,8700,8700,8700,25
|
|
20241004,144500,301996600,8700,8700,8700,8700,10
|
|
20241004,144400,301909600,8710,8710,8710,8710,53
|
|
20241004,144300,301447970,8710,8700,8710,8700,450
|
|
20241004,144200,297528720,8700,8700,8700,8700,49
|
|
20241004,144100,297102420,8700,8700,8700,8700,28
|
|
20241004,144000,296858820,8700,8700,8700,8700,2
|
|
20241004,143900,296841420,8700,8710,8710,8700,48
|
|
20241004,143800,296423800,8700,8710,8710,8700,108
|
|
20241004,143700,295483170,8710,8710,8710,8710,101
|
|
20241004,143600,294603460,8710,8710,8710,8710,0
|
|
20241004,143500,294603460,8710,8710,8710,8710,94
|
|
20241004,143400,293784720,8710,8710,8710,8710,11
|
|
20241004,143300,293688910,8710,8710,8710,8700,152
|
|
20241004,143200,292365220,8710,8710,8710,8710,129
|
|
20241004,143100,291241630,8710,8710,8710,8710,213
|
|
20241004,143000,289386400,8710,8710,8710,8710,8
|
|
20241004,142900,289316720,8710,8710,8710,8710,0
|
|
20241004,142800,289316720,8710,8710,8710,8710,5
|
|
20241004,142700,289273170,8720,8720,8720,8720,150
|
|
20241004,142600,287965170,8710,8710,8710,8710,10
|
|
20241004,142500,287878070,8720,8710,8720,8710,3
|
|
20241004,142400,287851930,8720,8720,8720,8720,0
|
|
20241004,142300,287851930,8720,8710,8720,8710,6
|
|
20241004,142200,287799660,8710,8710,8710,8710,8
|
|
20241004,142100,287729980,8710,8710,8710,8710,73
|
|
20241004,142000,287094150,8710,8710,8710,8710,7
|
|
20241004,141900,287033180,8710,8710,8710,8710,0
|
|
20241004,141800,287033180,8710,8710,8710,8710,0
|
|
20241004,141700,287033180,8710,8710,8710,8700,183
|
|
20241004,141600,285439350,8700,8700,8700,8700,49
|
|
20241004,141500,285013050,8710,8710,8710,8710,60
|
|
20241004,141400,284490450,8700,8700,8700,8700,25
|
|
20241004,141300,284272950,8700,8700,8710,8700,35
|
|
20241004,141200,283968350,8700,8700,8700,8700,5
|
|
20241004,141100,283924850,8700,8700,8700,8700,10
|
|
20241004,141000,283837850,8700,8700,8700,8700,10
|
|
20241004,140900,283750850,8700,8700,8700,8700,0
|
|
20241004,140800,283750850,8700,8700,8700,8700,5
|
|
20241004,140700,283707350,8700,8700,8700,8700,43
|
|
20241004,140600,283333250,8700,8700,8700,8700,9
|
|
20241004,140500,283254950,8700,8700,8700,8700,5
|
|
20241004,140400,283211450,8700,8700,8700,8700,80
|
|
20241004,140300,282515450,8700,8700,8700,8700,76
|
|
20241004,140200,281854250,8700,8700,8700,8700,119
|
|
20241004,140100,280818950,8700,8710,8710,8700,45
|
|
20241004,140000,280427050,8700,8700,8700,8700,186
|
|
20241004,135900,278808850,8700,8700,8700,8700,1
|
|
20241004,135800,278800150,8700,8700,8700,8700,1551
|
|
20241004,135700,265306450,8700,8700,8700,8700,6
|
|
20241004,135600,265254250,8700,8700,8700,8700,13
|
|
20241004,135500,265141150,8700,8710,8710,8700,29
|
|
20241004,135400,264888830,8710,8700,8710,8700,15
|
|
20241004,135300,264758250,8710,8700,8710,8700,405
|
|
20241004,135200,261230750,8700,8700,8700,8700,1
|
|
20241004,135100,261222050,8700,8700,8700,8700,90
|
|
20241004,135000,260439050,8700,8700,8700,8700,0
|
|
20241004,134900,260439050,8700,8700,8700,8700,24
|
|
20241004,134800,260230250,8700,8710,8710,8700,68
|
|
20241004,134700,259638150,8700,8700,8700,8700,0
|
|
20241004,134600,259638150,8700,8710,8710,8700,992
|
|
20241004,134500,250997950,8710,8710,8720,8710,159
|
|
20241004,134400,249611560,8710,8720,8720,8710,107
|
|
20241004,134300,248678590,8710,8710,8710,8710,0
|
|
20241004,134200,248678590,8710,8710,8710,8710,1
|
|
20241004,134100,248669880,8710,8720,8720,8710,25
|
|
20241004,134000,248452040,8720,8720,8720,8720,48
|
|
20241004,133900,248033480,8710,8710,8710,8710,1030
|
|
20241004,133800,239062180,8710,8710,8710,8710,5
|
|
20241004,133700,239018630,8710,8720,8720,8710,186
|
|
20241004,133600,237398530,8710,8710,8710,8710,0
|
|
20241004,133500,237398530,8710,8710,8710,8710,0
|
|
20241004,133400,237398530,8710,8720,8720,8710,19
|
|
20241004,133300,237232880,8710,8710,8720,8710,36
|
|
20241004,133200,236919220,8720,8720,8720,8720,0
|
|
20241004,133100,236919220,8720,8720,8720,8720,0
|
|
20241004,133000,236919220,8720,8710,8720,8710,116
|
|
20241004,132900,235907860,8710,8710,8710,8710,3
|
|
20241004,132800,235881730,8710,8710,8710,8710,10
|
|
20241004,132700,235794630,8710,8710,8710,8710,368
|
|
20241004,132600,232589350,8710,8710,8710,8710,42
|
|
20241004,132500,232223530,8710,8710,8710,8710,17
|
|
20241004,132400,232075460,8710,8730,8730,8710,1059
|
|
20241004,132300,222841030,8720,8720,8720,8720,25
|
|
20241004,132200,222623030,8720,8720,8720,8720,24
|
|
20241004,132100,222413750,8720,8720,8720,8720,0
|
|
20241004,132000,222413750,8720,8720,8720,8720,173
|
|
20241004,131900,220905190,8720,8720,8720,8720,1047
|
|
20241004,131800,211775350,8720,8720,8720,8720,67
|
|
20241004,131700,211191110,8720,8720,8720,8720,42
|
|
20241004,131600,210824870,8720,8720,8730,8720,27
|
|
20241004,131500,210589420,8720,8720,8720,8720,266
|
|
20241004,131400,208269900,8720,8720,8720,8720,70
|
|
20241004,131300,207659500,8720,8720,8720,8720,75
|
|
20241004,131200,207005500,8720,8720,8730,8720,211
|
|
20241004,131100,205165080,8720,8720,8720,8720,12
|
|
20241004,131000,205060440,8720,8720,8730,8720,42
|
|
20241004,130900,204694000,8730,8720,8730,8720,370
|
|
20241004,130800,201467450,8720,8720,8720,8720,21
|
|
20241004,130700,201284330,8720,8720,8720,8720,8
|
|
20241004,130600,201214570,8720,8720,8720,8720,0
|
|
20241004,130500,201214570,8720,8720,8720,8720,5
|
|
20241004,130400,201170970,8720,8720,8720,8720,0
|
|
20241004,130300,201170970,8720,8720,8720,8720,0
|
|
20241004,130200,201170970,8720,8720,8720,8720,26
|
|
20241004,130100,200944250,8720,8720,8720,8720,63
|
|
20241004,130000,200394890,8720,8720,8720,8720,2
|
|
20241004,125900,200377450,8720,8720,8730,8720,34
|
|
20241004,125800,200080960,8720,8720,8720,8720,8
|
|
20241004,125700,200011200,8730,8730,8730,8730,323
|
|
20241004,125600,197191410,8730,8730,8730,8730,5
|
|
20241004,125500,197147760,8730,8730,8730,8730,16
|
|
20241004,125400,197008080,8730,8730,8730,8730,18
|
|
20241004,125300,196850940,8730,8730,8730,8730,5
|
|
20241004,125200,196807290,8740,8740,8740,8740,0
|
|
20241004,125100,196807290,8740,8740,8740,8740,0
|
|
20241004,125000,196807290,8740,8740,8740,8740,20
|
|
20241004,124900,196632490,8740,8740,8740,8740,0
|
|
20241004,124800,196632490,8740,8740,8740,8740,0
|
|
20241004,124700,196632490,8740,8740,8740,8740,0
|
|
20241004,124600,196632490,8740,8730,8740,8730,554
|
|
20241004,124500,191793350,8730,8720,8730,8720,1295
|
|
20241004,124400,180488940,8720,8720,8720,8720,170
|
|
20241004,124300,179006540,8720,8720,8720,8720,16
|
|
20241004,124200,178867020,8720,8720,8720,8720,5
|
|
20241004,124100,178823420,8720,8720,8720,8720,10
|
|
20241004,124000,178736220,8720,8730,8730,8720,57
|
|
20241004,123900,178239080,8730,8720,8730,8720,43
|
|
20241004,123800,177864020,8720,8720,8720,8720,44
|
|
20241004,123700,177480340,8720,8730,8730,8720,9
|
|
20241004,123600,177401850,8720,8720,8720,8720,2
|
|
20241004,123500,177384410,8720,8720,8730,8720,121
|
|
20241004,123400,176328290,8720,8720,8720,8720,34
|
|
20241004,123300,176031810,8720,8720,8720,8720,8
|
|
20241004,123200,175962050,8720,8720,8720,8720,21
|
|
20241004,123100,175778930,8720,8720,8720,8720,2
|
|
20241004,123000,175761490,8720,8720,8720,8720,10
|
|
20241004,122900,175674290,8720,8730,8730,8720,15
|
|
20241004,122800,175543420,8720,8730,8730,8720,15
|
|
20241004,122700,175412520,8730,8730,8730,8730,1
|
|
20241004,122600,175403790,8720,8720,8720,8720,351
|
|
20241004,122500,172343070,8720,8720,8720,8720,9
|
|
20241004,122400,172264590,8720,8720,8720,8720,0
|
|
20241004,122300,172264590,8720,8720,8720,8720,25
|
|
20241004,122200,172046590,8720,8720,8720,8720,0
|
|
20241004,122100,172046590,8720,8720,8720,8720,0
|
|
20241004,122000,172046590,8720,8720,8720,8720,0
|
|
20241004,121900,172046590,8720,8730,8730,8720,17
|
|
20241004,121800,171898340,8720,8720,8720,8720,0
|
|
20241004,121700,171898340,8720,8720,8720,8720,33
|
|
20241004,121600,171610580,8720,8720,8720,8720,10
|
|
20241004,121500,171523380,8720,8720,8720,8720,0
|
|
20241004,121400,171523380,8720,8720,8720,8720,78
|
|
20241004,121300,170843220,8720,8720,8720,8720,0
|
|
20241004,121200,170843220,8720,8720,8720,8720,18
|
|
20241004,121100,170686260,8720,8720,8720,8720,0
|
|
20241004,121000,170686260,8720,8730,8730,8720,23
|
|
20241004,120900,170485650,8720,8720,8720,8720,0
|
|
20241004,120800,170485650,8720,8720,8720,8720,20
|
|
20241004,120700,170311250,8720,8720,8720,8720,16
|
|
20241004,120600,170171730,8720,8720,8720,8720,1
|
|
20241004,120500,170163010,8720,8730,8730,8720,170
|
|
20241004,120400,168678930,8730,8730,8730,8730,5
|
|
20241004,120300,168635280,8730,8730,8730,8730,0
|
|
20241004,120200,168635280,8730,8730,8730,8730,0
|
|
20241004,120100,168635280,8730,8730,8730,8730,10
|
|
20241004,120000,168547980,8730,8730,8730,8730,16
|
|
20241004,115900,168408300,8730,8730,8730,8730,0
|
|
20241004,115800,168408300,8730,8730,8730,8730,58
|
|
20241004,115700,167901960,8730,8730,8730,8730,6
|
|
20241004,115600,167849580,8730,8730,8730,8730,0
|
|
20241004,115500,167849580,8730,8730,8730,8730,8
|
|
20241004,115400,167779740,8730,8730,8730,8730,0
|
|
20241004,115300,167779740,8730,8730,8730,8730,0
|
|
20241004,115200,167779740,8730,8730,8730,8730,16
|
|
20241004,115100,167640060,8730,8730,8730,8730,71
|
|
20241004,115000,167020230,8720,8720,8720,8720,10
|
|
20241004,114900,166933030,8720,8720,8730,8720,3
|
|
20241004,114800,166906860,8720,8720,8720,8720,16
|
|
20241004,114700,166767340,8720,8720,8720,8720,8
|
|
20241004,114600,166697580,8720,8710,8720,8710,23
|
|
20241004,114500,166497170,8710,8710,8710,8710,0
|
|
20241004,114400,166497170,8710,8710,8710,8710,16
|
|
20241004,114300,166357810,8720,8720,8720,8720,736
|
|
20241004,114200,159939890,8720,8720,8720,8720,0
|
|
20241004,114100,159939890,8720,8720,8720,8720,2
|
|
20241004,114000,159922450,8720,8730,8730,8720,984
|
|
20241004,113900,151332360,8730,8740,8740,8730,321
|
|
20241004,113800,148527050,8740,8740,8740,8740,20
|
|
20241004,113700,148352250,8740,8740,8740,8740,10
|
|
20241004,113600,148264850,8740,8750,8750,8740,6
|
|
20241004,113500,148212400,8740,8740,8740,8740,2
|
|
20241004,113400,148194920,8740,8740,8740,8740,70
|
|
20241004,113300,147583120,8740,8740,8740,8740,0
|
|
20241004,113200,147583120,8740,8740,8740,8740,8
|
|
20241004,113100,147513200,8740,8740,8740,8740,0
|
|
20241004,113000,147513200,8740,8740,8740,8740,16
|
|
20241004,112900,147373360,8740,8740,8740,8740,10
|
|
20241004,112800,147285960,8740,8740,8740,8740,134
|
|
20241004,112700,146114800,8740,8740,8740,8740,0
|
|
20241004,112600,146114800,8740,8750,8750,8740,15
|
|
20241004,112500,145983690,8740,8740,8740,8740,0
|
|
20241004,112400,145983690,8740,8740,8740,8740,15
|
|
20241004,112300,145852590,8740,8740,8740,8740,16
|
|
20241004,112200,145712750,8740,8750,8750,8740,177
|
|
20241004,112100,144164080,8740,8740,8740,8740,141
|
|
20241004,112000,142931740,8740,8740,8740,8740,186
|
|
20241004,111900,141306100,8740,8740,8740,8740,10
|
|
20241004,111800,141218700,8740,8740,8740,8740,29
|
|
20241004,111700,140965240,8750,8750,8750,8750,0
|
|
20241004,111600,140965240,8750,8750,8750,8750,1
|
|
20241004,111500,140956490,8740,8750,8750,8740,11
|
|
20241004,111400,140860340,8740,8740,8740,8740,31
|
|
20241004,111300,140589400,8740,8740,8740,8740,6
|
|
20241004,111200,140536960,8740,8740,8740,8740,18
|
|
20241004,111100,140379640,8750,8750,8750,8750,10
|
|
20241004,111000,140292140,8740,8730,8740,8730,67
|
|
20241004,110900,139706580,8740,8730,8740,8730,41
|
|
20241004,110800,139348640,8740,8730,8740,8730,116
|
|
20241004,110700,138335940,8730,8730,8730,8730,45
|
|
20241004,110600,137943090,8730,8730,8730,8730,7
|
|
20241004,110500,137881980,8730,8730,8750,8730,26
|
|
20241004,110400,137654960,8750,8740,8750,8740,396
|
|
20241004,110300,134193870,8750,8750,8750,8750,1
|
|
20241004,110200,134185120,8740,8750,8750,8740,57
|
|
20241004,110100,133686430,8740,8750,8750,8740,45
|
|
20241004,110000,133292920,8740,8740,8740,8740,10
|
|
20241004,105900,133205520,8750,8750,8750,8750,3
|
|
20241004,105800,133179270,8740,8740,8740,8740,24
|
|
20241004,105700,132969510,8740,8740,8740,8740,0
|
|
20241004,105600,132969510,8740,8740,8740,8740,0
|
|
20241004,105500,132969510,8740,8740,8740,8740,16
|
|
20241004,105400,132829670,8750,8750,8750,8750,230
|
|
20241004,105300,130817170,8730,8730,8730,8730,0
|
|
20241004,105200,130817170,8730,8730,8730,8730,0
|
|
20241004,105100,130817170,8730,8730,8730,8730,10
|
|
20241004,105000,130729870,8740,8740,8740,8740,0
|
|
20241004,104900,130729870,8740,8740,8740,8740,154
|
|
20241004,104800,129383910,8740,8730,8740,8730,189
|
|
20241004,104700,127733170,8730,8730,8730,8730,2
|
|
20241004,104600,127715710,8730,8730,8730,8730,0
|
|
20241004,104500,127715710,8730,8730,8730,8730,24
|
|
20241004,104400,127506190,8730,8730,8730,8730,11
|
|
20241004,104300,127410160,8740,8740,8740,8740,50
|
|
20241004,104200,126973160,8730,8730,8730,8730,3
|
|
20241004,104100,126946970,8720,8720,8720,8720,36
|
|
20241004,104000,126633050,8720,8720,8720,8720,22
|
|
20241004,103900,126441210,8720,8720,8720,8720,20
|
|
20241004,103800,126266810,8730,8720,8730,8720,21
|
|
20241004,103700,126083640,8720,8730,8730,8720,9
|
|
20241004,103600,126005150,8720,8740,8740,8720,10
|
|
20241004,103500,125917910,8740,8720,8740,8720,11
|
|
20241004,103400,125821970,8730,8730,8730,8730,56
|
|
20241004,103300,125333090,8730,8730,8730,8730,20
|
|
20241004,103200,125158490,8740,8740,8740,8740,2
|
|
20241004,103100,125141010,8730,8730,8730,8730,28
|
|
20241004,103000,124896570,8730,8740,8740,8730,9
|
|
20241004,102900,124817990,8730,8730,8730,8730,0
|
|
20241004,102800,124817990,8730,8730,8730,8730,1
|
|
20241004,102700,124809260,8730,8730,8730,8730,3
|
|
20241004,102600,124783070,8740,8740,8740,8740,0
|
|
20241004,102500,124783070,8740,8730,8740,8730,160
|
|
20241004,102400,123385010,8720,8720,8720,8720,36
|
|
20241004,102300,123071090,8730,8730,8730,8730,0
|
|
20241004,102200,123071090,8730,8730,8730,8730,0
|
|
20241004,102100,123071090,8730,8730,8730,8730,1
|
|
20241004,102000,123062360,8720,8730,8730,8720,128
|
|
20241004,101900,121944980,8730,8730,8730,8730,34
|
|
20241004,101800,121648160,8750,8740,8750,8730,9
|
|
20241004,101700,121569470,8750,8750,8750,8750,10
|
|
20241004,101600,121481970,8750,8750,8750,8750,12
|
|
20241004,101500,121376970,8730,8730,8730,8730,24
|
|
20241004,101400,121167450,8730,8730,8730,8730,0
|
|
20241004,101300,121167450,8730,8730,8730,8730,68
|
|
20241004,101200,120573810,8740,8740,8740,8730,107
|
|
20241004,101100,119638790,8730,8730,8730,8730,21
|
|
20241004,101000,119455460,8730,8730,8730,8730,17
|
|
20241004,100900,119307050,8730,8740,8740,8730,145
|
|
20241004,100800,118039850,8740,8740,8740,8740,67
|
|
20241004,100700,117454270,8740,8740,8740,8730,76
|
|
20241004,100600,116790530,8730,8720,8730,8720,30
|
|
20241004,100500,116528660,8720,8720,8720,8720,0
|
|
20241004,100400,116528660,8720,8710,8720,8710,110
|
|
20241004,100300,115570530,8700,8700,8700,8700,74
|
|
20241004,100200,114926730,8690,8690,8690,8690,24
|
|
20241004,100100,114718170,8690,8700,8700,8690,15
|
|
20241004,100000,114587770,8690,8690,8690,8690,0
|
|
20241004,095900,114587770,8690,8680,8700,8680,59
|
|
20241004,095800,114075460,8680,8680,8680,8680,24
|
|
20241004,095700,113867140,8690,8680,8690,8680,179
|
|
20241004,095600,112312190,8680,8690,8690,8680,25
|
|
20241004,095500,112095180,8690,8690,8690,8690,11
|
|
20241004,095400,111999590,8680,8680,8690,8680,169
|
|
20241004,095300,110531660,8680,8690,8690,8680,18
|
|
20241004,095200,110375320,8680,8680,8680,8680,322
|
|
20241004,095100,107580360,8670,8670,8670,8670,0
|
|
20241004,095000,107580360,8670,8670,8670,8670,389
|
|
20241004,094900,104207730,8670,8680,8680,8670,799
|
|
20241004,094800,97279020,8680,8700,8700,8680,1082
|
|
20241004,094700,87881030,8710,8710,8710,8710,10
|
|
20241004,094600,87793930,8710,8710,8710,8710,1
|
|
20241004,094500,87785220,8710,8710,8710,8710,0
|
|
20241004,094400,87785220,8710,8700,8710,8700,15
|
|
20241004,094300,87654610,8690,8690,8690,8690,0
|
|
20241004,094200,87654610,8690,8700,8700,8690,29
|
|
20241004,094100,87402410,8700,8710,8710,8700,148
|
|
20241004,094000,86114800,8700,8710,8710,8700,20
|
|
20241004,093900,85940750,8710,8710,8710,8710,1
|
|
20241004,093800,85932040,8710,8710,8710,8710,5
|
|
20241004,093700,85888490,8690,8700,8700,8690,381
|
|
20241004,093600,82573980,8710,8730,8730,8710,133
|
|
20241004,093500,81415450,8720,8720,8720,8720,0
|
|
20241004,093400,81415450,8720,8720,8730,8720,21
|
|
20241004,093300,81232320,8730,8730,8730,8730,32
|
|
20241004,093200,80952960,8730,8710,8730,8710,112
|
|
20241004,093100,79976820,8710,8690,8710,8690,33
|
|
20241004,093000,79689910,8690,8690,8700,8690,48
|
|
20241004,092900,79272780,8690,8690,8690,8690,19
|
|
20241004,092800,79107670,8690,8690,8690,8690,5
|
|
20241004,092700,79064220,8680,8690,8690,8680,49
|
|
20241004,092600,78638550,8690,8690,8690,8690,1
|
|
20241004,092500,78629860,8690,8690,8690,8690,104
|
|
20241004,092400,77726100,8690,8680,8690,8680,889
|
|
20241004,092300,70005150,8690,8680,8690,8680,357
|
|
20241004,092200,66905240,8680,8670,8680,8670,198
|
|
20241004,092100,65187700,8670,8670,8670,8670,0
|
|
20241004,092000,65187700,8670,8680,8680,8670,127
|
|
20241004,091900,64086010,8680,8670,8680,8670,67
|
|
20241004,091800,63504640,8680,8690,8690,8680,194
|
|
20241004,091700,61819820,8680,8690,8690,8680,51
|
|
20241004,091600,61376920,8700,8720,8720,8690,1189
|
|
20241004,091500,51026490,8720,8720,8740,8720,771
|
|
20241004,091400,44303350,8740,8740,8740,8730,4
|
|
20241004,091300,44268400,8720,8740,8740,8720,117
|
|
20241004,091200,43248120,8720,8730,8730,8720,40
|
|
20241004,091100,42899220,8720,8730,8740,8720,171
|
|
20241004,091000,41407430,8730,8770,8770,8730,615
|
|
20241004,090900,36033940,8770,8750,8770,8740,608
|
|
20241004,090800,30718870,8750,8750,8750,8750,282
|
|
20241004,090700,28251370,8750,8760,8770,8750,111
|
|
20241004,090600,27278960,8760,8750,8760,8740,487
|
|
20241004,090500,23017940,8740,8740,8740,8740,8
|
|
20241004,090400,22948020,8740,8740,8750,8740,579
|
|
20241004,090300,17887540,8750,8750,8750,8750,29
|
|
20241004,090200,17633790,8760,8740,8760,8740,210
|
|
20241004,090100,15798310,8740,8740,8760,8740,389
|
|
20241004,090000,12391120,8720,8720,8720,8720,1421
|