626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,192300,404100380,17460,17460,17460,17460,530
|
|
20241004,192200,404100380,17460,17460,17460,17460,0
|
|
20241004,192100,404100380,17460,17460,17460,17460,0
|
|
20241004,192000,404100380,17460,17460,17460,17460,0
|
|
20241004,191900,404100380,17460,17460,17460,17460,0
|
|
20241004,191800,404100380,17460,17460,17460,17460,0
|
|
20241004,191700,404100380,17460,17460,17460,17460,0
|
|
20241004,191600,404100380,17460,17460,17460,17460,0
|
|
20241004,191500,404100380,17460,17460,17460,17460,0
|
|
20241004,191400,404100380,17460,17460,17460,17460,0
|
|
20241004,191300,404100380,17460,17460,17460,17460,0
|
|
20241004,191200,404100380,17460,17460,17460,17460,0
|
|
20241004,191100,404100380,17460,17460,17460,17460,0
|
|
20241004,191000,404100380,17460,17460,17460,17460,0
|
|
20241004,190900,404100380,17460,17460,17460,17460,0
|
|
20241004,190800,404100380,17460,17460,17460,17460,0
|
|
20241004,190700,404100380,17460,17460,17460,17460,0
|
|
20241004,190600,404100380,17460,17460,17460,17460,0
|
|
20241004,190500,404100380,17460,17460,17460,17460,0
|
|
20241004,190400,404100380,17460,17460,17460,17460,0
|
|
20241004,190300,404100380,17460,17460,17460,17460,0
|
|
20241004,190200,404100380,17460,17460,17460,17460,0
|
|
20241004,190100,404100380,17460,17460,17460,17460,0
|
|
20241004,190000,404100380,17460,17460,17460,17460,0
|
|
20241004,185900,404100380,17460,17460,17460,17460,0
|
|
20241004,185800,404100380,17460,17460,17460,17460,0
|
|
20241004,185700,404100380,17460,17460,17460,17460,0
|
|
20241004,185600,404100380,17460,17460,17460,17460,0
|
|
20241004,185500,404100380,17460,17460,17460,17460,0
|
|
20241004,185400,404100380,17460,17460,17460,17460,0
|
|
20241004,185300,404100380,17460,17460,17460,17460,530
|
|
20241004,185200,404100380,17460,17460,17460,17460,0
|
|
20241004,185100,404100380,17460,17460,17460,17460,0
|
|
20241004,185000,404100380,17460,17460,17460,17460,0
|
|
20241004,184900,404100380,17460,17460,17460,17460,0
|
|
20241004,184800,404100380,17460,17460,17460,17460,0
|
|
20241004,184700,404100380,17460,17460,17460,17460,0
|
|
20241004,184600,404100380,17460,17460,17460,17460,0
|
|
20241004,184500,404100380,17460,17460,17460,17460,0
|
|
20241004,184400,404100380,17460,17460,17460,17460,0
|
|
20241004,184300,404100380,17460,17460,17460,17460,0
|
|
20241004,184200,404100380,17460,17460,17460,17460,0
|
|
20241004,184100,404100380,17460,17460,17460,17460,0
|
|
20241004,184000,404100380,17460,17460,17460,17460,0
|
|
20241004,183900,404100380,17460,17460,17460,17460,0
|
|
20241004,183800,404100380,17460,17460,17460,17460,0
|
|
20241004,183700,404100380,17460,17460,17460,17460,0
|
|
20241004,183600,404100380,17460,17460,17460,17460,0
|
|
20241004,183500,404100380,17460,17460,17460,17460,0
|
|
20241004,183400,404100380,17460,17460,17460,17460,0
|
|
20241004,183300,404100380,17460,17460,17460,17460,0
|
|
20241004,183200,404100380,17460,17460,17460,17460,0
|
|
20241004,183100,404100380,17460,17460,17460,17460,0
|
|
20241004,183000,404100380,17460,17460,17460,17460,0
|
|
20241004,182900,404100380,17460,17460,17460,17460,0
|
|
20241004,182800,404100380,17460,17460,17460,17460,0
|
|
20241004,182700,404100380,17460,17460,17460,17460,0
|
|
20241004,182600,404100380,17460,17460,17460,17460,0
|
|
20241004,182500,404100380,17460,17460,17460,17460,0
|
|
20241004,182400,404100380,17460,17460,17460,17460,0
|
|
20241004,182300,404100380,17460,17460,17460,17460,530
|
|
20241004,182200,404100380,17460,17460,17460,17460,0
|
|
20241004,182100,404100380,17460,17460,17460,17460,0
|
|
20241004,182000,404100380,17460,17460,17460,17460,0
|
|
20241004,181900,404100380,17460,17460,17460,17460,0
|
|
20241004,181800,404100380,17460,17460,17460,17460,0
|
|
20241004,181700,404100380,17460,17460,17460,17460,0
|
|
20241004,181600,404100380,17460,17460,17460,17460,0
|
|
20241004,181500,404100380,17460,17460,17460,17460,0
|
|
20241004,181400,404100380,17460,17460,17460,17460,0
|
|
20241004,181300,404100380,17460,17460,17460,17460,0
|
|
20241004,181200,404100380,17460,17460,17460,17460,0
|
|
20241004,181100,404100380,17460,17460,17460,17460,0
|
|
20241004,181000,404100380,17460,17460,17460,17460,0
|
|
20241004,180900,404100380,17460,17460,17460,17460,0
|
|
20241004,180800,404100380,17460,17460,17460,17460,0
|
|
20241004,180700,404100380,17460,17460,17460,17460,0
|
|
20241004,180600,404100380,17460,17460,17460,17460,0
|
|
20241004,180500,404100380,17460,17460,17460,17460,0
|
|
20241004,180400,404100380,17460,17460,17460,17460,0
|
|
20241004,180300,404100380,17460,17460,17460,17460,0
|
|
20241004,180200,404100380,17460,17460,17460,17460,0
|
|
20241004,180100,404100380,17460,17460,17460,17460,0
|
|
20241004,180000,404100380,17460,17460,17460,17460,0
|
|
20241004,175900,404100380,17460,17460,17460,17460,0
|
|
20241004,175800,404100380,17460,17460,17460,17460,0
|
|
20241004,175700,404100380,17460,17460,17460,17460,0
|
|
20241004,175600,404100380,17460,17460,17460,17460,0
|
|
20241004,175500,404100380,17460,17460,17460,17460,0
|
|
20241004,175400,404100380,17460,17460,17460,17460,0
|
|
20241004,175300,404100380,17460,17460,17460,17460,530
|
|
20241004,175200,404100380,17460,17460,17460,17460,0
|
|
20241004,175100,404100380,17460,17460,17460,17460,0
|
|
20241004,175000,404100380,17460,17460,17460,17460,0
|
|
20241004,174900,404100380,17460,17460,17460,17460,0
|
|
20241004,174800,404100380,17460,17460,17460,17460,0
|
|
20241004,174700,404100380,17460,17460,17460,17460,0
|
|
20241004,174600,404100380,17460,17460,17460,17460,0
|
|
20241004,174500,404100380,17460,17460,17460,17460,0
|
|
20241004,174400,404100380,17460,17460,17460,17460,0
|
|
20241004,174300,404100380,17460,17460,17460,17460,0
|
|
20241004,174200,404100380,17460,17460,17460,17460,0
|
|
20241004,174100,404100380,17460,17460,17460,17460,0
|
|
20241004,174000,404100380,17460,17460,17460,17460,0
|
|
20241004,173900,404100380,17460,17460,17460,17460,0
|
|
20241004,173800,404100380,17460,17460,17460,17460,0
|
|
20241004,173700,404100380,17460,17460,17460,17460,0
|
|
20241004,173600,404100380,17460,17460,17460,17460,0
|
|
20241004,173500,404100380,17460,17460,17460,17460,0
|
|
20241004,173400,404100380,17460,17460,17460,17460,0
|
|
20241004,173300,404100380,17460,17460,17460,17460,0
|
|
20241004,173200,404100380,17460,17460,17460,17460,0
|
|
20241004,173100,404100380,17460,17460,17460,17460,0
|
|
20241004,173000,404100380,17460,17460,17460,17460,0
|
|
20241004,172900,404100380,17460,17460,17460,17460,0
|
|
20241004,172800,404100380,17460,17460,17460,17460,0
|
|
20241004,172700,404100380,17460,17460,17460,17460,0
|
|
20241004,172600,404100380,17460,17460,17460,17460,0
|
|
20241004,172500,404100380,17460,17460,17460,17460,0
|
|
20241004,172400,404100380,17460,17460,17460,17460,0
|
|
20241004,172300,404100380,17460,17460,17460,17460,530
|
|
20241004,172200,404100380,17460,17460,17460,17460,0
|
|
20241004,172100,404100380,17460,17460,17460,17460,0
|
|
20241004,172000,404100380,17460,17460,17460,17460,0
|
|
20241004,171900,404100380,17460,17460,17460,17460,0
|
|
20241004,171800,404100380,17460,17460,17460,17460,0
|
|
20241004,171700,404100380,17460,17460,17460,17460,0
|
|
20241004,171600,404100380,17460,17460,17460,17460,0
|
|
20241004,171500,404100380,17460,17460,17460,17460,0
|
|
20241004,171400,404100380,17460,17460,17460,17460,0
|
|
20241004,171300,404100380,17460,17460,17460,17460,0
|
|
20241004,171200,404100380,17460,17460,17460,17460,0
|
|
20241004,171100,404100380,17460,17460,17460,17460,0
|
|
20241004,171000,404100380,17460,17460,17460,17460,0
|
|
20241004,170900,404100380,17460,17460,17460,17460,0
|
|
20241004,170800,404100380,17460,17460,17460,17460,0
|
|
20241004,170700,404100380,17460,17460,17460,17460,0
|
|
20241004,170600,404100380,17460,17460,17460,17460,0
|
|
20241004,170500,404100380,17460,17460,17460,17460,0
|
|
20241004,170400,404100380,17460,17460,17460,17460,0
|
|
20241004,170300,404100380,17460,17460,17460,17460,0
|
|
20241004,170200,404100380,17460,17460,17460,17460,0
|
|
20241004,170100,404100380,17460,17460,17460,17460,0
|
|
20241004,170000,404100380,17460,17460,17460,17460,0
|
|
20241004,165900,404100380,17460,17460,17460,17460,0
|
|
20241004,165800,404100380,17460,17460,17460,17460,0
|
|
20241004,165700,404100380,17460,17460,17460,17460,0
|
|
20241004,165600,404100380,17460,17460,17460,17460,0
|
|
20241004,165500,404100380,17460,17460,17460,17460,0
|
|
20241004,165400,404100380,17460,17460,17460,17460,0
|
|
20241004,165300,404100380,17460,17460,17460,17460,530
|
|
20241004,165200,404100380,17460,17460,17460,17460,0
|
|
20241004,165100,404100380,17460,17460,17460,17460,0
|
|
20241004,165000,404100380,17460,17460,17460,17460,0
|
|
20241004,164900,404100380,17460,17460,17460,17460,0
|
|
20241004,164800,404100380,17460,17460,17460,17460,0
|
|
20241004,164700,404100380,17460,17460,17460,17460,0
|
|
20241004,164600,404100380,17460,17460,17460,17460,0
|
|
20241004,164500,404100380,17460,17460,17460,17460,0
|
|
20241004,164400,404100380,17460,17460,17460,17460,0
|
|
20241004,164300,404100380,17460,17460,17460,17460,0
|
|
20241004,164200,404100380,17460,17460,17460,17460,0
|
|
20241004,164100,404100380,17460,17460,17460,17460,0
|
|
20241004,164000,404100380,17460,17460,17460,17460,0
|
|
20241004,163900,404100380,17460,17460,17460,17460,0
|
|
20241004,163800,404100380,17460,17460,17460,17460,0
|
|
20241004,163700,404100380,17460,17460,17460,17460,0
|
|
20241004,163600,404100380,17460,17460,17460,17460,0
|
|
20241004,163500,404100380,17460,17460,17460,17460,0
|
|
20241004,163400,404100380,17460,17460,17460,17460,0
|
|
20241004,163300,404100380,17460,17460,17460,17460,0
|
|
20241004,163200,404100380,17460,17460,17460,17460,0
|
|
20241004,163100,404100380,17460,17460,17460,17460,0
|
|
20241004,163000,404100380,17460,17460,17460,17460,0
|
|
20241004,162900,404100380,17460,17460,17460,17460,0
|
|
20241004,162800,404100380,17460,17460,17460,17460,0
|
|
20241004,162700,404100380,17460,17460,17460,17460,0
|
|
20241004,162600,404100380,17460,17460,17460,17460,0
|
|
20241004,162500,404100380,17460,17460,17460,17460,0
|
|
20241004,162400,404100380,17460,17460,17460,17460,0
|
|
20241004,162300,404100380,17460,17460,17460,17460,530
|
|
20241004,162200,404100380,17460,17460,17460,17460,0
|
|
20241004,162100,404100380,17460,17460,17460,17460,0
|
|
20241004,162000,404100380,17460,17460,17460,17460,0
|
|
20241004,161900,404100380,17460,17460,17460,17460,0
|
|
20241004,161800,404100380,17460,17460,17460,17460,0
|
|
20241004,161700,404100380,17460,17460,17460,17460,0
|
|
20241004,161600,404100380,17460,17460,17460,17460,0
|
|
20241004,161500,404100380,17460,17460,17460,17460,0
|
|
20241004,161400,404100380,17460,17460,17460,17460,0
|
|
20241004,161300,404100380,17460,17460,17460,17460,0
|
|
20241004,161200,404100380,17460,17460,17460,17460,0
|
|
20241004,161100,404100380,17460,17460,17460,17460,0
|
|
20241004,161000,404100380,17460,17460,17460,17460,0
|
|
20241004,160900,404100380,17460,17460,17460,17460,0
|
|
20241004,160800,404100380,17460,17460,17460,17460,0
|
|
20241004,160700,404100380,17460,17460,17460,17460,0
|
|
20241004,160600,404100380,17460,17460,17460,17460,0
|
|
20241004,160500,404100380,17460,17460,17460,17460,0
|
|
20241004,160400,404100380,17460,17460,17460,17460,0
|
|
20241004,160300,404100380,17460,17460,17460,17460,0
|
|
20241004,160200,404100380,17460,17460,17460,17460,0
|
|
20241004,160100,404100380,17460,17460,17460,17460,0
|
|
20241004,160000,404100380,17460,17460,17460,17460,0
|
|
20241004,155900,404100380,17460,17460,17460,17460,0
|
|
20241004,155800,404100380,17460,17460,17460,17460,0
|
|
20241004,155700,404100380,17460,17460,17460,17460,0
|
|
20241004,155600,404100380,17460,17460,17460,17460,0
|
|
20241004,155500,404100380,17460,17460,17460,17460,0
|
|
20241004,155400,404100380,17460,17460,17460,17460,0
|
|
20241004,155300,404100380,17460,17460,17460,17460,530
|
|
20241004,155200,404100380,17460,17460,17460,17460,0
|
|
20241004,155100,404100380,17460,17460,17460,17460,0
|
|
20241004,155000,404100380,17460,17460,17460,17460,0
|
|
20241004,154900,404100380,17460,17460,17460,17460,0
|
|
20241004,154800,404100380,17460,17460,17460,17460,0
|
|
20241004,154700,404100380,17460,17460,17460,17460,0
|
|
20241004,154600,404100380,17460,17460,17460,17460,0
|
|
20241004,154500,404100380,17460,17460,17460,17460,0
|
|
20241004,154400,404100380,17460,17460,17460,17460,0
|
|
20241004,154300,404100380,17460,17460,17460,17460,0
|
|
20241004,154200,404100380,17460,17460,17460,17460,0
|
|
20241004,154100,404100380,17460,17460,17460,17460,0
|
|
20241004,154000,404100380,17460,17460,17460,17460,0
|
|
20241004,153900,404100380,17460,17460,17460,17460,0
|
|
20241004,153800,404100380,17460,17460,17460,17460,0
|
|
20241004,153700,404100380,17460,17460,17460,17460,0
|
|
20241004,153600,404100380,17460,17460,17460,17460,0
|
|
20241004,153500,404100380,17460,17460,17460,17460,0
|
|
20241004,153400,404100380,17460,17460,17460,17460,0
|
|
20241004,153300,404100380,17460,17460,17460,17460,0
|
|
20241004,153200,404100380,17460,17460,17460,17460,0
|
|
20241004,153100,404100380,17460,17460,17460,17460,0
|
|
20241004,153000,404100380,17460,17460,17460,17460,530
|
|
20241004,152900,394846580,17500,17500,17500,17500,0
|
|
20241004,152800,394846580,17500,17500,17500,17500,0
|
|
20241004,152700,394846580,17500,17500,17500,17500,0
|
|
20241004,152600,394846580,17500,17500,17500,17500,0
|
|
20241004,152500,394846580,17500,17500,17500,17500,0
|
|
20241004,152400,394846580,17500,17500,17500,17500,0
|
|
20241004,152300,394846580,17500,17500,17500,17500,0
|
|
20241004,152200,394846580,17500,17500,17500,17500,0
|
|
20241004,152100,394846580,17500,17500,17500,17500,0
|
|
20241004,152000,394846580,17500,17500,17500,17500,0
|
|
20241004,151900,394846580,17500,17490,17500,17490,46
|
|
20241004,151800,394041990,17480,17480,17480,17480,5
|
|
20241004,151700,393954590,17480,17480,17480,17480,9
|
|
20241004,151600,393797270,17490,17490,17490,17490,12
|
|
20241004,151500,393587390,17490,17480,17490,17480,15
|
|
20241004,151400,393325110,17470,17500,17500,17470,510
|
|
20241004,151300,384411820,17490,17490,17490,17490,2
|
|
20241004,151200,384376840,17500,17500,17500,17500,6
|
|
20241004,151100,384271840,17500,17500,17500,17500,1
|
|
20241004,151000,384254340,17480,17470,17480,17470,72
|
|
20241004,150900,382996440,17480,17480,17480,17480,7
|
|
20241004,150800,382874080,17500,17490,17500,17490,26
|
|
20241004,150700,382419250,17500,17500,17500,17500,0
|
|
20241004,150600,382419250,17500,17500,17500,17500,0
|
|
20241004,150500,382419250,17500,17480,17500,17480,10
|
|
20241004,150400,382244310,17460,17500,17500,17460,15
|
|
20241004,150300,381982210,17480,17500,17500,17470,270
|
|
20241004,150200,377265020,17460,17490,17490,17460,255
|
|
20241004,150100,372812570,17500,17500,17500,17500,0
|
|
20241004,150000,372812570,17500,17500,17500,17500,15
|
|
20241004,145900,372550070,17500,17460,17500,17460,83
|
|
20241004,145800,371098490,17460,17460,17460,17460,1
|
|
20241004,145700,371081030,17470,17470,17470,17470,0
|
|
20241004,145600,371081030,17470,17470,17470,17470,10
|
|
20241004,145500,370906330,17470,17470,17470,17470,0
|
|
20241004,145400,370906330,17470,17460,17470,17460,284
|
|
20241004,145300,365945380,17450,17480,17480,17450,305
|
|
20241004,145200,360619120,17480,17480,17480,17480,192
|
|
20241004,145100,357262960,17480,17480,17480,17480,14
|
|
20241004,145000,357018240,17490,17490,17490,17490,4
|
|
20241004,144900,356948280,17490,17490,17490,17490,4
|
|
20241004,144800,356878320,17490,17490,17490,17490,15
|
|
20241004,144700,356615970,17480,17470,17480,17470,14
|
|
20241004,144600,356371380,17470,17470,17470,17470,1
|
|
20241004,144500,356353910,17480,17480,17480,17480,0
|
|
20241004,144400,356353910,17480,17470,17480,17470,55
|
|
20241004,144300,355392910,17470,17480,17480,17470,15
|
|
20241004,144200,355130850,17480,17480,17480,17480,0
|
|
20241004,144100,355130850,17480,17480,17480,17480,0
|
|
20241004,144000,355130850,17480,17470,17480,17470,18
|
|
20241004,143900,354816300,17470,17470,17470,17470,0
|
|
20241004,143800,354816300,17470,17470,17470,17470,0
|
|
20241004,143700,354816300,17470,17470,17470,17470,0
|
|
20241004,143600,354816300,17470,17470,17470,17470,0
|
|
20241004,143500,354816300,17470,17470,17470,17470,29
|
|
20241004,143400,354309670,17470,17480,17480,17460,40
|
|
20241004,143300,353611130,17480,17480,17480,17480,0
|
|
20241004,143200,353611130,17480,17480,17480,17480,7
|
|
20241004,143100,353488770,17480,17480,17480,17480,11
|
|
20241004,143000,353296490,17490,17490,17490,17490,0
|
|
20241004,142900,353296490,17490,17490,17490,17490,3
|
|
20241004,142800,353244020,17490,17490,17490,17490,18
|
|
20241004,142700,352929200,17490,17490,17490,17490,1
|
|
20241004,142600,352911710,17490,17490,17490,17490,0
|
|
20241004,142500,352911710,17490,17510,17510,17490,2
|
|
20241004,142400,352876710,17490,17490,17490,17490,0
|
|
20241004,142300,352876710,17490,17490,17490,17490,0
|
|
20241004,142200,352876710,17490,17480,17490,17480,27
|
|
20241004,142100,352404640,17480,17480,17480,17480,0
|
|
20241004,142000,352404640,17480,17480,17480,17480,0
|
|
20241004,141900,352404640,17480,17470,17480,17450,221
|
|
20241004,141800,348546210,17490,17490,17490,17490,0
|
|
20241004,141700,348546210,17490,17480,17490,17480,149
|
|
20241004,141600,345941650,17490,17490,17490,17490,31
|
|
20241004,141500,345399460,17490,17490,17490,17490,20
|
|
20241004,141400,345049660,17540,17540,17540,17540,0
|
|
20241004,141300,345049660,17540,17540,17540,17540,61
|
|
20241004,141200,343979720,17530,17530,17530,17530,10
|
|
20241004,141100,343804420,17530,17510,17530,17510,25
|
|
20241004,141000,343366310,17510,17500,17510,17500,77
|
|
20241004,140900,342018080,17490,17490,17490,17490,13
|
|
20241004,140800,341790710,17500,17500,17500,17500,0
|
|
20241004,140700,341790710,17500,17490,17500,17490,304
|
|
20241004,140600,336470730,17500,17500,17500,17500,24
|
|
20241004,140500,336050730,17500,17490,17500,17490,4
|
|
20241004,140400,335980760,17490,17490,17490,17490,11
|
|
20241004,140300,335788370,17490,17490,17490,17490,96
|
|
20241004,140200,334109330,17490,17490,17490,17490,3
|
|
20241004,140100,334056860,17490,17500,17500,17490,365
|
|
20241004,140000,327671170,17540,17510,17560,17510,144
|
|
20241004,135900,325144170,17500,17500,17500,17500,0
|
|
20241004,135800,325144170,17500,17500,17500,17500,1
|
|
20241004,135700,325126670,17500,17500,17500,17500,0
|
|
20241004,135600,325126670,17500,17500,17500,17500,0
|
|
20241004,135500,325126670,17500,17500,17510,17500,68
|
|
20241004,135400,323936630,17510,17510,17510,17510,1
|
|
20241004,135300,323919120,17500,17500,17500,17500,11
|
|
20241004,135200,323726620,17500,17500,17500,17500,3
|
|
20241004,135100,323674120,17520,17520,17520,17520,3
|
|
20241004,135000,323621560,17510,17510,17510,17510,6
|
|
20241004,134900,323516500,17490,17510,17510,17490,761
|
|
20241004,134800,310198790,17500,17500,17500,17500,5
|
|
20241004,134700,310111290,17500,17520,17520,17500,90
|
|
20241004,134600,308534690,17530,17530,17530,17530,0
|
|
20241004,134500,308534690,17530,17530,17530,17530,7
|
|
20241004,134400,308411980,17520,17520,17520,17520,0
|
|
20241004,134300,308411980,17520,17530,17530,17520,7
|
|
20241004,134200,308289280,17530,17530,17530,17530,0
|
|
20241004,134100,308289280,17530,17530,17530,17530,6
|
|
20241004,134000,308184100,17520,17520,17520,17520,3
|
|
20241004,133900,308131540,17540,17540,17540,17540,0
|
|
20241004,133800,308131540,17540,17540,17540,17540,0
|
|
20241004,133700,308131540,17540,17540,17540,17540,2
|
|
20241004,133600,308096460,17540,17520,17540,17520,59
|
|
20241004,133500,307062160,17520,17530,17530,17520,34
|
|
20241004,133400,306466270,17530,17530,17530,17530,0
|
|
20241004,133300,306466270,17530,17530,17530,17530,2
|
|
20241004,133200,306431210,17530,17520,17530,17520,14
|
|
20241004,133100,306185800,17520,17520,17520,17520,0
|
|
20241004,133000,306185800,17520,17520,17520,17520,22
|
|
20241004,132900,305800360,17540,17540,17540,17540,3
|
|
20241004,132800,305747740,17540,17540,17540,17540,1
|
|
20241004,132700,305730200,17540,17550,17550,17540,57
|
|
20241004,132600,304729880,17550,17550,17550,17550,0
|
|
20241004,132500,304729880,17550,17550,17550,17550,0
|
|
20241004,132400,304729880,17550,17550,17550,17550,0
|
|
20241004,132300,304729880,17550,17550,17550,17550,1
|
|
20241004,132200,304712330,17560,17560,17560,17560,1
|
|
20241004,132100,304694770,17560,17560,17560,17560,30
|
|
20241004,132000,304167970,17560,17560,17560,17560,0
|
|
20241004,131900,304167970,17560,17560,17560,17560,0
|
|
20241004,131800,304167970,17560,17560,17560,17560,317
|
|
20241004,131700,298601450,17550,17540,17550,17540,98
|
|
20241004,131600,296881770,17550,17570,17570,17550,238
|
|
20241004,131500,292703310,17570,17560,17570,17560,22
|
|
20241004,131400,292316780,17600,17600,17600,17600,0
|
|
20241004,131300,292316780,17600,17600,17600,17600,0
|
|
20241004,131200,292316780,17600,17520,17600,17520,44
|
|
20241004,131100,291544900,17530,17530,17530,17530,0
|
|
20241004,131000,291544900,17530,17530,17530,17530,0
|
|
20241004,130900,291544900,17530,17530,17530,17530,2
|
|
20241004,130800,291509840,17520,17520,17520,17520,1
|
|
20241004,130700,291492320,17540,17540,17540,17540,0
|
|
20241004,130600,291492320,17540,17540,17540,17540,0
|
|
20241004,130500,291492320,17540,17540,17540,17540,0
|
|
20241004,130400,291492320,17540,17530,17540,17530,4
|
|
20241004,130300,291422180,17520,17520,17520,17520,0
|
|
20241004,130200,291422180,17520,17510,17520,17500,43
|
|
20241004,130100,290669180,17520,17520,17520,17520,0
|
|
20241004,130000,290669180,17520,17520,17520,17520,3
|
|
20241004,125900,290616620,17520,17520,17520,17520,2
|
|
20241004,125800,290581580,17520,17520,17520,17520,0
|
|
20241004,125700,290581580,17520,17520,17520,17520,0
|
|
20241004,125600,290581580,17520,17520,17520,17520,0
|
|
20241004,125500,290581580,17520,17520,17520,17520,8
|
|
20241004,125400,290441420,17520,17520,17520,17520,0
|
|
20241004,125300,290441420,17520,17520,17520,17520,0
|
|
20241004,125200,290441420,17520,17520,17520,17520,0
|
|
20241004,125100,290441420,17520,17520,17530,17520,249
|
|
20241004,125000,286076480,17530,17530,17530,17530,0
|
|
20241004,124900,286076480,17530,17520,17530,17520,18
|
|
20241004,124800,285761020,17520,17520,17520,17520,0
|
|
20241004,124700,285761020,17520,17520,17520,17520,0
|
|
20241004,124600,285761020,17520,17520,17520,17520,0
|
|
20241004,124500,285761020,17520,17520,17530,17520,95
|
|
20241004,124400,284095890,17500,17530,17530,17500,488
|
|
20241004,124300,275541320,17550,17550,17550,17550,0
|
|
20241004,124200,275541320,17550,17550,17550,17550,10
|
|
20241004,124100,275365820,17570,17550,17570,17550,78
|
|
20241004,124000,273996520,17560,17590,17590,17560,452
|
|
20241004,123900,266057370,17590,17590,17590,17590,0
|
|
20241004,123800,266057370,17590,17590,17590,17590,0
|
|
20241004,123700,266057370,17590,17590,17590,17590,2
|
|
20241004,123600,266022190,17610,17610,17610,17610,0
|
|
20241004,123500,266022190,17610,17610,17610,17610,0
|
|
20241004,123400,266022190,17610,17610,17610,17610,9
|
|
20241004,123300,265863700,17610,17580,17610,17580,67
|
|
20241004,123200,264683980,17560,17560,17560,17560,0
|
|
20241004,123100,264683980,17560,17560,17560,17560,0
|
|
20241004,123000,264683980,17560,17580,17590,17560,17
|
|
20241004,122900,264385250,17580,17570,17600,17570,28
|
|
20241004,122800,263892880,17570,17580,17580,17570,7
|
|
20241004,122700,263769840,17600,17600,17600,17600,1
|
|
20241004,122600,263752240,17600,17570,17600,17570,8
|
|
20241004,122500,263611590,17570,17580,17580,17560,34
|
|
20241004,122400,263014200,17580,17580,17580,17580,0
|
|
20241004,122300,263014200,17580,17580,17580,17580,0
|
|
20241004,122200,263014200,17580,17580,17580,17580,0
|
|
20241004,122100,263014200,17580,17580,17580,17580,0
|
|
20241004,122000,263014200,17580,17590,17600,17580,154
|
|
20241004,121900,260305780,17590,17560,17590,17560,21
|
|
20241004,121800,259936490,17560,17560,17560,17560,1
|
|
20241004,121700,259918930,17580,17580,17580,17580,0
|
|
20241004,121600,259918930,17580,17610,17610,17580,12
|
|
20241004,121500,259707910,17610,17610,17610,17610,0
|
|
20241004,121400,259707910,17610,17610,17610,17610,3
|
|
20241004,121300,259655080,17620,17620,17620,17620,50
|
|
20241004,121200,258774080,17620,17620,17620,17620,10
|
|
20241004,121100,258597880,17620,17620,17630,17620,12
|
|
20241004,121000,258386360,17610,17610,17610,17610,20
|
|
20241004,120900,258034160,17610,17610,17610,17610,0
|
|
20241004,120800,258034160,17610,17620,17620,17610,23
|
|
20241004,120700,257629030,17620,17620,17620,17620,0
|
|
20241004,120600,257629030,17620,17620,17620,17620,3
|
|
20241004,120500,257576170,17610,17620,17620,17610,25
|
|
20241004,120400,257135720,17630,17630,17630,17630,4
|
|
20241004,120300,257065200,17620,17610,17620,17610,43
|
|
20241004,120200,256307570,17600,17600,17600,17600,0
|
|
20241004,120100,256307570,17600,17600,17600,17600,10
|
|
20241004,120000,256131570,17630,17630,17630,17630,0
|
|
20241004,115900,256131570,17630,17630,17630,17630,0
|
|
20241004,115800,256131570,17630,17630,17630,17630,4
|
|
20241004,115700,256061050,17600,17570,17600,17570,118
|
|
20241004,115600,253985590,17570,17570,17570,17570,0
|
|
20241004,115500,253985590,17570,17570,17570,17570,38
|
|
20241004,115400,253317930,17570,17550,17570,17550,48
|
|
20241004,115300,252474730,17550,17550,17550,17550,3
|
|
20241004,115200,252422080,17580,17580,17580,17580,10
|
|
20241004,115100,252246280,17580,17580,17580,17580,0
|
|
20241004,115000,252246280,17580,17590,17590,17580,51
|
|
20241004,114900,251349650,17600,17600,17600,17600,0
|
|
20241004,114800,251349650,17600,17600,17600,17600,0
|
|
20241004,114700,251349650,17600,17600,17600,17600,0
|
|
20241004,114600,251349650,17600,17600,17600,17600,23
|
|
20241004,114500,250944850,17600,17600,17600,17600,107
|
|
20241004,114400,249061650,17610,17610,17610,17610,0
|
|
20241004,114300,249061650,17610,17580,17610,17580,311
|
|
20241004,114200,243592570,17560,17590,17590,17560,110
|
|
20241004,114100,241660300,17600,17600,17600,17600,0
|
|
20241004,114000,241660300,17600,17600,17600,17600,0
|
|
20241004,113900,241660300,17600,17600,17600,17600,45
|
|
20241004,113800,240868300,17600,17610,17610,17600,22
|
|
20241004,113700,240481080,17610,17610,17610,17610,6
|
|
20241004,113600,240375420,17610,17610,17610,17610,0
|
|
20241004,113500,240375420,17610,17610,17610,17610,7
|
|
20241004,113400,240252150,17610,17610,17610,17610,6
|
|
20241004,113300,240146490,17610,17610,17610,17610,0
|
|
20241004,113200,240146490,17610,17610,17610,17610,0
|
|
20241004,113100,240146490,17610,17610,17610,17610,7
|
|
20241004,113000,240023220,17600,17600,17600,17600,100
|
|
20241004,112900,238263220,17600,17600,17600,17600,75
|
|
20241004,112800,236943220,17610,17610,17610,17610,2
|
|
20241004,112700,236908000,17610,17600,17610,17600,21
|
|
20241004,112600,236538290,17620,17620,17620,17620,0
|
|
20241004,112500,236538290,17620,17620,17620,17620,108
|
|
20241004,112400,234635330,17610,17580,17620,17580,278
|
|
20241004,112300,229747430,17580,17570,17580,17570,16
|
|
20241004,112200,229466220,17570,17570,17580,17570,14
|
|
20241004,112100,229220160,17570,17570,17570,17570,10
|
|
20241004,112000,229044460,17570,17570,17570,17570,0
|
|
20241004,111900,229044460,17570,17570,17580,17570,7
|
|
20241004,111800,228921450,17570,17560,17570,17560,13
|
|
20241004,111700,228693060,17560,17560,17560,17560,200
|
|
20241004,111600,225181060,17550,17550,17550,17550,0
|
|
20241004,111500,225181060,17550,17550,17550,17550,2
|
|
20241004,111400,225145960,17540,17530,17540,17530,40
|
|
20241004,111300,224444440,17540,17540,17540,17540,0
|
|
20241004,111200,224444440,17540,17540,17540,17540,0
|
|
20241004,111100,224444440,17540,17540,17540,17530,21
|
|
20241004,111000,224076200,17540,17540,17540,17540,10
|
|
20241004,110900,223900800,17600,17600,17600,17600,0
|
|
20241004,110800,223900800,17600,17600,17600,17600,7
|
|
20241004,110700,223777600,17620,17620,17620,17620,0
|
|
20241004,110600,223777600,17620,17620,17620,17620,1
|
|
20241004,110500,223759980,17620,17620,17620,17620,0
|
|
20241004,110400,223759980,17620,17620,17620,17620,0
|
|
20241004,110300,223759980,17620,17610,17620,17590,21
|
|
20241004,110200,223390350,17610,17610,17610,17610,1
|
|
20241004,110100,223372740,17610,17610,17610,17610,31
|
|
20241004,110000,222826830,17610,17610,17620,17610,16
|
|
20241004,105900,222544960,17600,17600,17600,17600,2
|
|
20241004,105800,222509760,17620,17620,17620,17620,1
|
|
20241004,105700,222492140,17620,17580,17700,17580,511
|
|
20241004,105600,213462680,17620,17540,17620,17540,225
|
|
20241004,105500,209499910,17530,17530,17530,17530,6
|
|
20241004,105400,209394730,17530,17530,17530,17530,10
|
|
20241004,105300,209219430,17530,17530,17530,17530,11
|
|
20241004,105200,209026600,17530,17530,17530,17530,4
|
|
20241004,105100,208956480,17540,17530,17540,17510,24
|
|
20241004,105000,208535690,17650,17510,17650,17510,317
|
|
20241004,104900,202948520,17600,17520,17600,17510,172
|
|
20241004,104800,199923540,17520,17520,17520,17510,34
|
|
20241004,104700,199328040,17510,17510,17600,17500,324
|
|
20241004,104600,193630860,17510,17510,17520,17490,53
|
|
20241004,104500,192702610,17500,17490,17500,17480,23
|
|
20241004,104400,192300390,17490,17500,17500,17490,15
|
|
20241004,104300,192037920,17500,17500,17500,17500,13
|
|
20241004,104200,191810420,17510,17510,17510,17510,28
|
|
20241004,104100,191320140,17510,17510,17510,17510,0
|
|
20241004,104000,191320140,17510,17510,17510,17510,0
|
|
20241004,103900,191320140,17510,17490,17510,17490,307
|
|
20241004,103800,185947420,17490,17500,17500,17490,21
|
|
20241004,103700,185580120,17490,17500,17500,17490,15
|
|
20241004,103600,185317720,17490,17490,17500,17490,9
|
|
20241004,103500,185160260,17500,17510,17510,17500,8
|
|
20241004,103400,185020230,17520,17520,17520,17520,16
|
|
20241004,103300,184739910,17520,17520,17520,17520,10
|
|
20241004,103200,184564710,17530,17530,17530,17530,5
|
|
20241004,103100,184477060,17530,17530,17530,17530,0
|
|
20241004,103000,184477060,17530,17530,17530,17520,28
|
|
20241004,102900,183986350,17540,17540,17540,17540,0
|
|
20241004,102800,183986350,17540,17540,17540,17540,0
|
|
20241004,102700,183986350,17540,17540,17540,17540,4
|
|
20241004,102600,183916190,17540,17530,17580,17530,63
|
|
20241004,102500,182809510,17510,17490,17580,17490,253
|
|
20241004,102400,178369450,17490,17480,17490,17480,6
|
|
20241004,102300,178264540,17480,17470,17480,17470,8
|
|
20241004,102200,178124740,17440,17440,17440,17440,0
|
|
20241004,102100,178124740,17440,17440,17440,17440,1
|
|
20241004,102000,178107300,17470,17450,17470,17450,10
|
|
20241004,101900,177932700,17470,17460,17470,17460,5
|
|
20241004,101800,177845370,17460,17450,17470,17450,16
|
|
20241004,101700,177565990,17440,17440,17440,17440,13
|
|
20241004,101600,177339270,17440,17440,17440,17440,1
|
|
20241004,101500,177321830,17450,17450,17450,17450,13
|
|
20241004,101400,177094980,17460,17460,17460,17460,0
|
|
20241004,101300,177094980,17460,17460,17460,17460,6
|
|
20241004,101200,176990220,17460,17460,17460,17460,11
|
|
20241004,101100,176798160,17460,17460,17460,17460,1
|
|
20241004,101000,176780700,17460,17450,17460,17450,10
|
|
20241004,100900,176606160,17450,17450,17450,17450,0
|
|
20241004,100800,176606160,17450,17450,17450,17450,23
|
|
20241004,100700,176204810,17460,17450,17460,17450,11
|
|
20241004,100600,176012850,17440,17440,17440,17440,2
|
|
20241004,100500,175977970,17430,17430,17430,17430,13
|
|
20241004,100400,175751380,17440,17440,17440,17440,3
|
|
20241004,100300,175699060,17430,17430,17430,17430,0
|
|
20241004,100200,175699060,17430,17430,17440,17430,16
|
|
20241004,100100,175420170,17440,17440,17440,17440,0
|
|
20241004,100000,175420170,17440,17440,17440,17440,1
|
|
20241004,095900,175402730,17440,17420,17440,17420,21
|
|
20241004,095800,175036640,17440,17440,17440,17440,0
|
|
20241004,095700,175036640,17440,17440,17440,17440,0
|
|
20241004,095600,175036640,17440,17420,17440,17420,20
|
|
20241004,095500,174688130,17430,17430,17430,17430,0
|
|
20241004,095400,174688130,17430,17430,17430,17430,0
|
|
20241004,095300,174688130,17430,17430,17430,17430,0
|
|
20241004,095200,174688130,17430,17420,17440,17420,21
|
|
20241004,095100,174322070,17420,17400,17550,17400,204
|
|
20241004,095000,170745570,17400,17390,17400,17390,33
|
|
20241004,094900,170171550,17390,17390,17390,17390,3
|
|
20241004,094800,170119380,17410,17420,17420,17410,19
|
|
20241004,094700,169788580,17420,17410,17420,17410,16
|
|
20241004,094600,169509990,17410,17410,17410,17410,9
|
|
20241004,094500,169353300,17400,17380,17540,17380,172
|
|
20241004,094400,166342680,17380,17380,17380,17380,79
|
|
20241004,094300,164969660,17380,17390,17390,17370,4
|
|
20241004,094200,164900140,17400,17400,17400,17400,111
|
|
20241004,094100,162968740,17400,17400,17400,17400,6
|
|
20241004,094000,162864340,17400,17430,17430,17370,155
|
|
20241004,093900,160166050,17400,17450,17450,17400,234
|
|
20241004,093800,156082950,17390,17390,17390,17390,1
|
|
20241004,093700,156065560,17390,17380,17390,17370,102
|
|
20241004,093600,154293740,17510,17390,17510,17390,57
|
|
20241004,093500,153296060,17390,17390,17390,17390,0
|
|
20241004,093400,153296060,17390,17390,17390,17390,0
|
|
20241004,093300,153296060,17390,17390,17390,17390,0
|
|
20241004,093200,153296060,17390,17390,17390,17390,1
|
|
20241004,093100,153278670,17390,17390,17390,17390,6
|
|
20241004,093000,153174330,17370,17370,17370,17370,0
|
|
20241004,092900,153174330,17370,17370,17370,17370,0
|
|
20241004,092800,153174330,17370,17370,17370,17350,31
|
|
20241004,092700,152636080,17360,17350,17360,17350,54
|
|
20241004,092600,151698730,17350,17370,17370,17340,592
|
|
20241004,092500,141417870,17370,17410,17410,17370,35
|
|
20241004,092400,140809680,17430,17360,17550,17360,218
|
|
20241004,092300,137006020,17430,17430,17430,17430,1
|
|
20241004,092200,136988590,17350,17540,17550,17350,204
|
|
20241004,092100,133421080,17550,17520,17550,17500,28
|
|
20241004,092000,132930300,17550,17500,17550,17500,411
|
|
20241004,091900,125729420,17500,17320,17500,17210,187
|
|
20241004,091800,122479620,17330,17330,17330,17330,2
|
|
20241004,091700,122444960,17370,17360,17370,17360,118
|
|
20241004,091600,120395550,17370,17360,17370,17350,423
|
|
20241004,091500,113051050,17400,17400,17400,17400,0
|
|
20241004,091400,113051050,17400,17400,17400,17400,0
|
|
20241004,091300,113051050,17400,17380,17400,17380,10
|
|
20241004,091200,112877130,17440,17440,17440,17440,0
|
|
20241004,091100,112877130,17440,17440,17440,17440,11
|
|
20241004,091000,112685290,17450,17450,17450,17450,1
|
|
20241004,090900,112667840,17440,17430,17440,17430,56
|
|
20241004,090800,111691710,17430,17380,17430,17380,85
|
|
20241004,090700,110212200,17450,17430,17450,17080,202
|
|
20241004,090600,106750990,17550,17390,17550,17390,397
|
|
20241004,090500,99834380,17390,17290,17390,17290,2306
|
|
20241004,090400,59861310,17250,17290,17310,17110,414
|
|
20241004,090300,52748760,17310,17310,17310,17310,0
|
|
20241004,090200,52748760,17310,17310,17310,17310,0
|
|
20241004,090100,52748760,17310,17310,17310,17310,0
|
|
20241004,090000,52748760,17310,17000,17310,17000,3102
|