691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202800,418666300,8330,8330,8330,8330,557
|
|
20241007,202700,418666300,8330,8330,8330,8330,0
|
|
20241007,202600,418666300,8330,8330,8330,8330,0
|
|
20241007,202500,418666300,8330,8330,8330,8330,0
|
|
20241007,202400,418666300,8330,8330,8330,8330,0
|
|
20241007,202300,418666300,8330,8330,8330,8330,0
|
|
20241007,202200,418666300,8330,8330,8330,8330,0
|
|
20241007,202100,418666300,8330,8330,8330,8330,0
|
|
20241007,202000,418666300,8330,8330,8330,8330,0
|
|
20241007,201900,418666300,8330,8330,8330,8330,0
|
|
20241007,201800,418666300,8330,8330,8330,8330,0
|
|
20241007,201700,418666300,8330,8330,8330,8330,0
|
|
20241007,201600,418666300,8330,8330,8330,8330,0
|
|
20241007,201500,418666300,8330,8330,8330,8330,0
|
|
20241007,201400,418666300,8330,8330,8330,8330,0
|
|
20241007,201300,418666300,8330,8330,8330,8330,0
|
|
20241007,201200,418666300,8330,8330,8330,8330,0
|
|
20241007,201100,418666300,8330,8330,8330,8330,0
|
|
20241007,201000,418666300,8330,8330,8330,8330,0
|
|
20241007,200900,418666300,8330,8330,8330,8330,0
|
|
20241007,200800,418666300,8330,8330,8330,8330,0
|
|
20241007,200700,418666300,8330,8330,8330,8330,0
|
|
20241007,200600,418666300,8330,8330,8330,8330,0
|
|
20241007,200500,418666300,8330,8330,8330,8330,0
|
|
20241007,200400,418666300,8330,8330,8330,8330,0
|
|
20241007,200300,418666300,8330,8330,8330,8330,0
|
|
20241007,200200,418666300,8330,8330,8330,8330,0
|
|
20241007,200100,418666300,8330,8330,8330,8330,0
|
|
20241007,200000,418666300,8330,8330,8330,8330,0
|
|
20241007,195900,418666300,8330,8330,8330,8330,0
|
|
20241007,195800,418666300,8330,8330,8330,8330,557
|
|
20241007,195700,418666300,8330,8330,8330,8330,0
|
|
20241007,195600,418666300,8330,8330,8330,8330,0
|
|
20241007,195500,418666300,8330,8330,8330,8330,0
|
|
20241007,195400,418666300,8330,8330,8330,8330,0
|
|
20241007,195300,418666300,8330,8330,8330,8330,0
|
|
20241007,195200,418666300,8330,8330,8330,8330,0
|
|
20241007,195100,418666300,8330,8330,8330,8330,0
|
|
20241007,195000,418666300,8330,8330,8330,8330,0
|
|
20241007,194900,418666300,8330,8330,8330,8330,0
|
|
20241007,194800,418666300,8330,8330,8330,8330,0
|
|
20241007,194700,418666300,8330,8330,8330,8330,0
|
|
20241007,194600,418666300,8330,8330,8330,8330,0
|
|
20241007,194500,418666300,8330,8330,8330,8330,0
|
|
20241007,194400,418666300,8330,8330,8330,8330,0
|
|
20241007,194300,418666300,8330,8330,8330,8330,0
|
|
20241007,194200,418666300,8330,8330,8330,8330,0
|
|
20241007,194100,418666300,8330,8330,8330,8330,0
|
|
20241007,194000,418666300,8330,8330,8330,8330,0
|
|
20241007,193900,418666300,8330,8330,8330,8330,0
|
|
20241007,193800,418666300,8330,8330,8330,8330,0
|
|
20241007,193700,418666300,8330,8330,8330,8330,0
|
|
20241007,193600,418666300,8330,8330,8330,8330,0
|
|
20241007,193500,418666300,8330,8330,8330,8330,0
|
|
20241007,193400,418666300,8330,8330,8330,8330,0
|
|
20241007,193300,418666300,8330,8330,8330,8330,0
|
|
20241007,193200,418666300,8330,8330,8330,8330,0
|
|
20241007,193100,418666300,8330,8330,8330,8330,0
|
|
20241007,193000,418666300,8330,8330,8330,8330,0
|
|
20241007,192900,418666300,8330,8330,8330,8330,0
|
|
20241007,192800,418666300,8330,8330,8330,8330,557
|
|
20241007,192700,418666300,8330,8330,8330,8330,0
|
|
20241007,192600,418666300,8330,8330,8330,8330,0
|
|
20241007,192500,418666300,8330,8330,8330,8330,0
|
|
20241007,192400,418666300,8330,8330,8330,8330,0
|
|
20241007,192300,418666300,8330,8330,8330,8330,0
|
|
20241007,192200,418666300,8330,8330,8330,8330,0
|
|
20241007,192100,418666300,8330,8330,8330,8330,0
|
|
20241007,192000,418666300,8330,8330,8330,8330,0
|
|
20241007,191900,418666300,8330,8330,8330,8330,0
|
|
20241007,191800,418666300,8330,8330,8330,8330,0
|
|
20241007,191700,418666300,8330,8330,8330,8330,0
|
|
20241007,191600,418666300,8330,8330,8330,8330,0
|
|
20241007,191500,418666300,8330,8330,8330,8330,0
|
|
20241007,191400,418666300,8330,8330,8330,8330,0
|
|
20241007,191300,418666300,8330,8330,8330,8330,0
|
|
20241007,191200,418666300,8330,8330,8330,8330,0
|
|
20241007,191100,418666300,8330,8330,8330,8330,0
|
|
20241007,191000,418666300,8330,8330,8330,8330,0
|
|
20241007,190900,418666300,8330,8330,8330,8330,0
|
|
20241007,190800,418666300,8330,8330,8330,8330,0
|
|
20241007,190700,418666300,8330,8330,8330,8330,0
|
|
20241007,190600,418666300,8330,8330,8330,8330,0
|
|
20241007,190500,418666300,8330,8330,8330,8330,0
|
|
20241007,190400,418666300,8330,8330,8330,8330,0
|
|
20241007,190300,418666300,8330,8330,8330,8330,0
|
|
20241007,190200,418666300,8330,8330,8330,8330,0
|
|
20241007,190100,418666300,8330,8330,8330,8330,0
|
|
20241007,190000,418666300,8330,8330,8330,8330,0
|
|
20241007,185900,418666300,8330,8330,8330,8330,0
|
|
20241007,185800,418666300,8330,8330,8330,8330,557
|
|
20241007,185700,418666300,8330,8330,8330,8330,0
|
|
20241007,185600,418666300,8330,8330,8330,8330,0
|
|
20241007,185500,418666300,8330,8330,8330,8330,0
|
|
20241007,185400,418666300,8330,8330,8330,8330,0
|
|
20241007,185300,418666300,8330,8330,8330,8330,0
|
|
20241007,185200,418666300,8330,8330,8330,8330,0
|
|
20241007,185100,418666300,8330,8330,8330,8330,0
|
|
20241007,185000,418666300,8330,8330,8330,8330,0
|
|
20241007,184900,418666300,8330,8330,8330,8330,0
|
|
20241007,184800,418666300,8330,8330,8330,8330,0
|
|
20241007,184700,418666300,8330,8330,8330,8330,0
|
|
20241007,184600,418666300,8330,8330,8330,8330,0
|
|
20241007,184500,418666300,8330,8330,8330,8330,0
|
|
20241007,184400,418666300,8330,8330,8330,8330,0
|
|
20241007,184300,418666300,8330,8330,8330,8330,0
|
|
20241007,184200,418666300,8330,8330,8330,8330,0
|
|
20241007,184100,418666300,8330,8330,8330,8330,0
|
|
20241007,184000,418666300,8330,8330,8330,8330,0
|
|
20241007,183900,418666300,8330,8330,8330,8330,0
|
|
20241007,183800,418666300,8330,8330,8330,8330,0
|
|
20241007,183700,418666300,8330,8330,8330,8330,0
|
|
20241007,183600,418666300,8330,8330,8330,8330,0
|
|
20241007,183500,418666300,8330,8330,8330,8330,0
|
|
20241007,183400,418666300,8330,8330,8330,8330,0
|
|
20241007,183300,418666300,8330,8330,8330,8330,0
|
|
20241007,183200,418666300,8330,8330,8330,8330,0
|
|
20241007,183100,418666300,8330,8330,8330,8330,0
|
|
20241007,183000,418666300,8330,8330,8330,8330,0
|
|
20241007,182900,418666300,8330,8330,8330,8330,0
|
|
20241007,182800,418666300,8330,8330,8330,8330,557
|
|
20241007,182700,418666300,8330,8330,8330,8330,0
|
|
20241007,182600,418666300,8330,8330,8330,8330,0
|
|
20241007,182500,418666300,8330,8330,8330,8330,0
|
|
20241007,182400,418666300,8330,8330,8330,8330,0
|
|
20241007,182300,418666300,8330,8330,8330,8330,0
|
|
20241007,182200,418666300,8330,8330,8330,8330,0
|
|
20241007,182100,418666300,8330,8330,8330,8330,0
|
|
20241007,182000,418666300,8330,8330,8330,8330,0
|
|
20241007,181900,418666300,8330,8330,8330,8330,0
|
|
20241007,181800,418666300,8330,8330,8330,8330,0
|
|
20241007,181700,418666300,8330,8330,8330,8330,0
|
|
20241007,181600,418666300,8330,8330,8330,8330,0
|
|
20241007,181500,418666300,8330,8330,8330,8330,0
|
|
20241007,181400,418666300,8330,8330,8330,8330,0
|
|
20241007,181300,418666300,8330,8330,8330,8330,0
|
|
20241007,181200,418666300,8330,8330,8330,8330,0
|
|
20241007,181100,418666300,8330,8330,8330,8330,0
|
|
20241007,181000,418666300,8330,8330,8330,8330,0
|
|
20241007,180900,418666300,8330,8330,8330,8330,0
|
|
20241007,180800,418666300,8330,8330,8330,8330,0
|
|
20241007,180700,418666300,8330,8330,8330,8330,0
|
|
20241007,180600,418666300,8330,8330,8330,8330,0
|
|
20241007,180500,418666300,8330,8330,8330,8330,0
|
|
20241007,180400,418666300,8330,8330,8330,8330,0
|
|
20241007,180300,418666300,8330,8330,8330,8330,0
|
|
20241007,180200,418666300,8330,8330,8330,8330,0
|
|
20241007,180100,418666300,8330,8330,8330,8330,0
|
|
20241007,180000,418666300,8330,8330,8330,8330,0
|
|
20241007,175900,418666300,8330,8330,8330,8330,0
|
|
20241007,175800,418666300,8330,8330,8330,8330,557
|
|
20241007,175700,418666300,8330,8330,8330,8330,0
|
|
20241007,175600,418666300,8330,8330,8330,8330,0
|
|
20241007,175500,418666300,8330,8330,8330,8330,0
|
|
20241007,175400,418666300,8330,8330,8330,8330,0
|
|
20241007,175300,418666300,8330,8330,8330,8330,0
|
|
20241007,175200,418666300,8330,8330,8330,8330,0
|
|
20241007,175100,418666300,8330,8330,8330,8330,0
|
|
20241007,175000,418666300,8330,8330,8330,8330,0
|
|
20241007,174900,418666300,8330,8330,8330,8330,0
|
|
20241007,174800,418666300,8330,8330,8330,8330,0
|
|
20241007,174700,418666300,8330,8330,8330,8330,0
|
|
20241007,174600,418666300,8330,8330,8330,8330,0
|
|
20241007,174500,418666300,8330,8330,8330,8330,0
|
|
20241007,174400,418666300,8330,8330,8330,8330,0
|
|
20241007,174300,418666300,8330,8330,8330,8330,0
|
|
20241007,174200,418666300,8330,8330,8330,8330,0
|
|
20241007,174100,418666300,8330,8330,8330,8330,0
|
|
20241007,174000,418666300,8330,8330,8330,8330,0
|
|
20241007,173900,418666300,8330,8330,8330,8330,0
|
|
20241007,173800,418666300,8330,8330,8330,8330,0
|
|
20241007,173700,418666300,8330,8330,8330,8330,0
|
|
20241007,173600,418666300,8330,8330,8330,8330,0
|
|
20241007,173500,418666300,8330,8330,8330,8330,0
|
|
20241007,173400,418666300,8330,8330,8330,8330,0
|
|
20241007,173300,418666300,8330,8330,8330,8330,0
|
|
20241007,173200,418666300,8330,8330,8330,8330,0
|
|
20241007,173100,418666300,8330,8330,8330,8330,0
|
|
20241007,173000,418666300,8330,8330,8330,8330,0
|
|
20241007,172900,418666300,8330,8330,8330,8330,0
|
|
20241007,172800,418666300,8330,8330,8330,8330,557
|
|
20241007,172700,418666300,8330,8330,8330,8330,0
|
|
20241007,172600,418666300,8330,8330,8330,8330,0
|
|
20241007,172500,418666300,8330,8330,8330,8330,0
|
|
20241007,172400,418666300,8330,8330,8330,8330,0
|
|
20241007,172300,418666300,8330,8330,8330,8330,0
|
|
20241007,172200,418666300,8330,8330,8330,8330,0
|
|
20241007,172100,418666300,8330,8330,8330,8330,0
|
|
20241007,172000,418666300,8330,8330,8330,8330,0
|
|
20241007,171900,418666300,8330,8330,8330,8330,0
|
|
20241007,171800,418666300,8330,8330,8330,8330,0
|
|
20241007,171700,418666300,8330,8330,8330,8330,0
|
|
20241007,171600,418666300,8330,8330,8330,8330,0
|
|
20241007,171500,418666300,8330,8330,8330,8330,0
|
|
20241007,171400,418666300,8330,8330,8330,8330,0
|
|
20241007,171300,418666300,8330,8330,8330,8330,0
|
|
20241007,171200,418666300,8330,8330,8330,8330,0
|
|
20241007,171100,418666300,8330,8330,8330,8330,0
|
|
20241007,171000,418666300,8330,8330,8330,8330,0
|
|
20241007,170900,418666300,8330,8330,8330,8330,0
|
|
20241007,170800,418666300,8330,8330,8330,8330,0
|
|
20241007,170700,418666300,8330,8330,8330,8330,0
|
|
20241007,170600,418666300,8330,8330,8330,8330,0
|
|
20241007,170500,418666300,8330,8330,8330,8330,0
|
|
20241007,170400,418666300,8330,8330,8330,8330,0
|
|
20241007,170300,418666300,8330,8330,8330,8330,0
|
|
20241007,170200,418666300,8330,8330,8330,8330,0
|
|
20241007,170100,418666300,8330,8330,8330,8330,0
|
|
20241007,170000,418666300,8330,8330,8330,8330,0
|
|
20241007,165900,418666300,8330,8330,8330,8330,0
|
|
20241007,165800,418666300,8330,8330,8330,8330,557
|
|
20241007,165700,418666300,8330,8330,8330,8330,0
|
|
20241007,165600,418666300,8330,8330,8330,8330,0
|
|
20241007,165500,418666300,8330,8330,8330,8330,0
|
|
20241007,165400,418666300,8330,8330,8330,8330,0
|
|
20241007,165300,418666300,8330,8330,8330,8330,0
|
|
20241007,165200,418666300,8330,8330,8330,8330,0
|
|
20241007,165100,418666300,8330,8330,8330,8330,0
|
|
20241007,165000,418666300,8330,8330,8330,8330,0
|
|
20241007,164900,418666300,8330,8330,8330,8330,0
|
|
20241007,164800,418666300,8330,8330,8330,8330,0
|
|
20241007,164700,418666300,8330,8330,8330,8330,0
|
|
20241007,164600,418666300,8330,8330,8330,8330,0
|
|
20241007,164500,418666300,8330,8330,8330,8330,0
|
|
20241007,164400,418666300,8330,8330,8330,8330,0
|
|
20241007,164300,418666300,8330,8330,8330,8330,0
|
|
20241007,164200,418666300,8330,8330,8330,8330,0
|
|
20241007,164100,418666300,8330,8330,8330,8330,0
|
|
20241007,164000,418666300,8330,8330,8330,8330,0
|
|
20241007,163900,418666300,8330,8330,8330,8330,0
|
|
20241007,163800,418666300,8330,8330,8330,8330,0
|
|
20241007,163700,418666300,8330,8330,8330,8330,0
|
|
20241007,163600,418666300,8330,8330,8330,8330,0
|
|
20241007,163500,418666300,8330,8330,8330,8330,0
|
|
20241007,163400,418666300,8330,8330,8330,8330,0
|
|
20241007,163300,418666300,8330,8330,8330,8330,0
|
|
20241007,163200,418666300,8330,8330,8330,8330,0
|
|
20241007,163100,418666300,8330,8330,8330,8330,0
|
|
20241007,163000,418666300,8330,8330,8330,8330,0
|
|
20241007,162900,418666300,8330,8330,8330,8330,0
|
|
20241007,162800,418666300,8330,8330,8330,8330,557
|
|
20241007,162700,418666300,8330,8330,8330,8330,0
|
|
20241007,162600,418666300,8330,8330,8330,8330,0
|
|
20241007,162500,418666300,8330,8330,8330,8330,0
|
|
20241007,162400,418666300,8330,8330,8330,8330,0
|
|
20241007,162300,418666300,8330,8330,8330,8330,0
|
|
20241007,162200,418666300,8330,8330,8330,8330,0
|
|
20241007,162100,418666300,8330,8330,8330,8330,0
|
|
20241007,162000,418666300,8330,8330,8330,8330,0
|
|
20241007,161900,418666300,8330,8330,8330,8330,0
|
|
20241007,161800,418666300,8330,8330,8330,8330,0
|
|
20241007,161700,418666300,8330,8330,8330,8330,0
|
|
20241007,161600,418666300,8330,8330,8330,8330,0
|
|
20241007,161500,418666300,8330,8330,8330,8330,0
|
|
20241007,161400,418666300,8330,8330,8330,8330,0
|
|
20241007,161300,418666300,8330,8330,8330,8330,0
|
|
20241007,161200,418666300,8330,8330,8330,8330,0
|
|
20241007,161100,418666300,8330,8330,8330,8330,0
|
|
20241007,161000,418666300,8330,8330,8330,8330,0
|
|
20241007,160900,418666300,8330,8330,8330,8330,0
|
|
20241007,160800,418666300,8330,8330,8330,8330,0
|
|
20241007,160700,418666300,8330,8330,8330,8330,0
|
|
20241007,160600,418666300,8330,8330,8330,8330,0
|
|
20241007,160500,418666300,8330,8330,8330,8330,0
|
|
20241007,160400,418666300,8330,8330,8330,8330,0
|
|
20241007,160300,418666300,8330,8330,8330,8330,0
|
|
20241007,160200,418666300,8330,8330,8330,8330,0
|
|
20241007,160100,418666300,8330,8330,8330,8330,0
|
|
20241007,160000,418666300,8330,8330,8330,8330,0
|
|
20241007,155900,418666300,8330,8330,8330,8330,0
|
|
20241007,155800,418666300,8330,8330,8330,8330,557
|
|
20241007,155700,418666300,8330,8330,8330,8330,0
|
|
20241007,155600,418666300,8330,8330,8330,8330,0
|
|
20241007,155500,418666300,8330,8330,8330,8330,0
|
|
20241007,155400,418666300,8330,8330,8330,8330,0
|
|
20241007,155300,418666300,8330,8330,8330,8330,0
|
|
20241007,155200,418666300,8330,8330,8330,8330,0
|
|
20241007,155100,418666300,8330,8330,8330,8330,0
|
|
20241007,155000,418666300,8330,8330,8330,8330,0
|
|
20241007,154900,418666300,8330,8330,8330,8330,0
|
|
20241007,154800,418666300,8330,8330,8330,8330,0
|
|
20241007,154700,418666300,8330,8330,8330,8330,0
|
|
20241007,154600,418666300,8330,8330,8330,8330,0
|
|
20241007,154500,418666300,8330,8330,8330,8330,0
|
|
20241007,154400,418666300,8330,8330,8330,8330,0
|
|
20241007,154300,418666300,8330,8330,8330,8330,0
|
|
20241007,154200,418666300,8330,8330,8330,8330,0
|
|
20241007,154100,418666300,8330,8330,8330,8330,0
|
|
20241007,154000,418666300,8330,8330,8330,8330,0
|
|
20241007,153900,418666300,8330,8330,8330,8330,0
|
|
20241007,153800,418666300,8330,8330,8330,8330,0
|
|
20241007,153700,418666300,8330,8330,8330,8330,0
|
|
20241007,153600,418666300,8330,8330,8330,8330,0
|
|
20241007,153500,418666300,8330,8330,8330,8330,0
|
|
20241007,153400,418666300,8330,8330,8330,8330,0
|
|
20241007,153300,418666300,8330,8330,8330,8330,0
|
|
20241007,153200,418666300,8330,8330,8330,8330,0
|
|
20241007,153100,418666300,8330,8330,8330,8330,0
|
|
20241007,153000,418666300,8330,8330,8330,8330,557
|
|
20241007,152900,414026490,8320,8320,8320,8320,0
|
|
20241007,152800,414026490,8320,8320,8320,8320,0
|
|
20241007,152700,414026490,8320,8320,8320,8320,0
|
|
20241007,152600,414026490,8320,8320,8320,8320,0
|
|
20241007,152500,414026490,8320,8320,8320,8320,0
|
|
20241007,152400,414026490,8320,8320,8320,8320,0
|
|
20241007,152300,414026490,8320,8320,8320,8320,0
|
|
20241007,152200,414026490,8320,8320,8320,8320,0
|
|
20241007,152100,414026490,8320,8320,8320,8320,0
|
|
20241007,152000,414026490,8320,8320,8320,8320,0
|
|
20241007,151900,414026490,8320,8280,8320,8280,73
|
|
20241007,151800,413421790,8280,8290,8290,8280,39
|
|
20241007,151700,413098720,8280,8280,8280,8280,304
|
|
20241007,151600,410581600,8320,8280,8320,8280,81
|
|
20241007,151500,409910720,8280,8280,8280,8280,66
|
|
20241007,151400,409364240,8280,8290,8290,8280,800
|
|
20241007,151300,402739410,8310,8310,8310,8310,0
|
|
20241007,151200,402739410,8310,8310,8310,8310,77
|
|
20241007,151100,402099540,8310,8310,8310,8310,30
|
|
20241007,151000,401850240,8310,8310,8310,8310,50
|
|
20241007,150900,401434740,8300,8300,8300,8300,20
|
|
20241007,150800,401268740,8310,8310,8310,8310,107
|
|
20241007,150700,400379570,8280,8280,8280,8280,69
|
|
20241007,150600,399808250,8290,8290,8290,8290,28
|
|
20241007,150500,399576130,8290,8290,8290,8290,0
|
|
20241007,150400,399576130,8290,8290,8290,8290,82
|
|
20241007,150300,398896350,8310,8310,8310,8310,0
|
|
20241007,150200,398896350,8310,8310,8310,8310,28
|
|
20241007,150100,398663670,8280,8310,8310,8280,1897
|
|
20241007,150000,382937160,8290,8300,8300,8290,109
|
|
20241007,145900,382033080,8290,8290,8300,8290,67
|
|
20241007,145800,381477640,8300,8300,8300,8300,43
|
|
20241007,145700,381120740,8300,8290,8300,8290,23
|
|
20241007,145600,380929900,8290,8300,8300,8290,133
|
|
20241007,145500,379827240,8300,8300,8300,8300,59
|
|
20241007,145400,379337540,8300,8300,8300,8300,20
|
|
20241007,145300,379171540,8300,8300,8300,8300,110
|
|
20241007,145200,378258540,8300,8300,8300,8300,90
|
|
20241007,145100,377511540,8300,8300,8300,8300,14
|
|
20241007,145000,377395340,8300,8290,8300,8290,161
|
|
20241007,144900,376059300,8290,8290,8300,8290,37
|
|
20241007,144800,375752560,8290,8300,8300,8290,223
|
|
20241007,144700,373902290,8300,8300,8300,8300,355
|
|
20241007,144600,370955790,8300,8300,8300,8300,29
|
|
20241007,144500,370715090,8310,8300,8310,8300,93
|
|
20241007,144400,369942390,8300,8300,8300,8300,21
|
|
20241007,144300,369768090,8300,8310,8310,8300,115
|
|
20241007,144200,368813520,8330,8320,8330,8310,38
|
|
20241007,144100,368497440,8310,8310,8310,8310,13
|
|
20241007,144000,368389410,8320,8310,8320,8310,260
|
|
20241007,143900,366228590,8300,8300,8310,8300,140
|
|
20241007,143800,365065710,8310,8300,8310,8300,430
|
|
20241007,143700,361492420,8300,8320,8320,8300,1647
|
|
20241007,143600,347813340,8310,8310,8310,8310,48
|
|
20241007,143500,347414460,8310,8310,8310,8310,13
|
|
20241007,143400,347306430,8320,8310,8320,8310,706
|
|
20241007,143300,341438520,8310,8330,8330,8310,397
|
|
20241007,143200,338133670,8330,8320,8330,8320,89
|
|
20241007,143100,337393050,8330,8320,8330,8320,104
|
|
20241007,143000,336526740,8330,8330,8330,8320,73
|
|
20241007,142900,335919050,8330,8330,8330,8330,0
|
|
20241007,142800,335919050,8330,8330,8330,8320,33
|
|
20241007,142700,335644300,8330,8310,8340,8310,212
|
|
20241007,142600,333877430,8310,8310,8310,8310,13
|
|
20241007,142500,333769400,8310,8310,8310,8310,0
|
|
20241007,142400,333769400,8310,8310,8310,8300,64
|
|
20241007,142300,333238020,8310,8320,8320,8300,34
|
|
20241007,142200,332955530,8310,8310,8310,8300,31
|
|
20241007,142100,332698050,8310,8310,8310,8300,120
|
|
20241007,142000,331701440,8320,8320,8320,8320,6
|
|
20241007,141900,331651520,8320,8320,8320,8320,22
|
|
20241007,141800,331468480,8320,8320,8320,8320,33
|
|
20241007,141700,331193920,8320,8330,8330,8320,41
|
|
20241007,141600,330852700,8320,8320,8320,8320,13
|
|
20241007,141500,330744540,8310,8300,8310,8300,14
|
|
20241007,141400,330628210,8310,8300,8310,8300,20
|
|
20241007,141300,330462200,8300,8300,8300,8300,30
|
|
20241007,141200,330213200,8310,8310,8310,8310,43
|
|
20241007,141100,329855870,8310,8300,8320,8300,41
|
|
20241007,141000,329515170,8320,8320,8320,8310,16
|
|
20241007,140900,329382190,8320,8320,8320,8310,50
|
|
20241007,140800,328966530,8310,8320,8320,8310,54
|
|
20241007,140700,328517650,8320,8320,8320,8320,0
|
|
20241007,140600,328517650,8320,8310,8320,8310,110
|
|
20241007,140500,327603540,8310,8320,8320,8310,82
|
|
20241007,140400,326922110,8320,8320,8320,8320,11
|
|
20241007,140300,326830590,8320,8330,8330,8320,36
|
|
20241007,140200,326530840,8330,8320,8330,8320,43
|
|
20241007,140100,326172950,8330,8310,8330,8310,26
|
|
20241007,140000,325956630,8330,8330,8330,8330,16
|
|
20241007,135900,325823350,8330,8330,8330,8330,54
|
|
20241007,135800,325373530,8330,8330,8330,8330,14
|
|
20241007,135700,325256910,8340,8340,8340,8340,49
|
|
20241007,135600,324848250,8340,8320,8340,8320,217
|
|
20241007,135500,323039180,8340,8310,8340,8310,208
|
|
20241007,135400,321306430,8310,8310,8310,8310,31
|
|
20241007,135300,321048820,8310,8310,8320,8310,74
|
|
20241007,135200,320433740,8320,8320,8320,8320,103
|
|
20241007,135100,319576780,8330,8320,8330,8320,40
|
|
20241007,135000,319243910,8330,8330,8330,8330,41
|
|
20241007,134900,318902380,8330,8330,8330,8330,97
|
|
20241007,134800,318094370,8330,8330,8330,8330,48
|
|
20241007,134700,317694530,8330,8330,8330,8330,14
|
|
20241007,134600,317577910,8330,8340,8340,8330,65
|
|
20241007,134500,317036400,8340,8340,8340,8340,20
|
|
20241007,134400,316869600,8330,8330,8330,8330,108
|
|
20241007,134300,315969960,8340,8340,8340,8340,59
|
|
20241007,134200,315477900,8340,8330,8340,8330,113
|
|
20241007,134100,314535610,8330,8340,8340,8330,105
|
|
20241007,134000,313660390,8340,8350,8350,8340,86
|
|
20241007,133900,312942440,8350,8330,8350,8330,67
|
|
20241007,133800,312383280,8330,8330,8330,8330,29
|
|
20241007,133700,312141710,8320,8320,8330,8320,87
|
|
20241007,133600,311417680,8330,8350,8350,8330,32
|
|
20241007,133500,311150710,8350,8330,8350,8330,167
|
|
20241007,133400,309756710,8330,8330,8330,8330,41
|
|
20241007,133300,309415180,8350,8350,8350,8350,0
|
|
20241007,133200,309415180,8350,8310,8350,8310,183
|
|
20241007,133100,307888580,8330,8330,8330,8330,35
|
|
20241007,133000,307597030,8330,8330,8330,8330,50
|
|
20241007,132900,307180530,8320,8310,8320,8310,32
|
|
20241007,132800,306914440,8310,8310,8310,8310,52
|
|
20241007,132700,306482320,8310,8310,8320,8300,119
|
|
20241007,132600,305494010,8300,8290,8300,8290,30
|
|
20241007,132500,305245180,8290,8280,8290,8280,22
|
|
20241007,132400,305063000,8290,8300,8300,8290,37
|
|
20241007,132300,304756160,8300,8270,8300,8270,19
|
|
20241007,132200,304598630,8270,8310,8310,8270,102
|
|
20241007,132100,303754610,8300,8280,8300,8280,346
|
|
20241007,132000,300883550,8290,8280,8290,8280,21
|
|
20241007,131900,300709600,8280,8270,8280,8270,41
|
|
20241007,131800,300370300,8270,8270,8270,8270,13
|
|
20241007,131700,300262790,8290,8280,8290,8280,14
|
|
20241007,131600,300146740,8280,8270,8280,8270,31
|
|
20241007,131500,299890200,8270,8280,8280,8270,60
|
|
20241007,131400,299393990,8280,8280,8280,8280,27
|
|
20241007,131300,299170430,8280,8290,8300,8280,52
|
|
20241007,131200,298739240,8280,8270,8280,8270,79
|
|
20241007,131100,298085710,8280,8280,8280,8280,13
|
|
20241007,131000,297978070,8290,8290,8300,8290,65
|
|
20241007,130900,297439210,8280,8270,8280,8270,39
|
|
20241007,130800,297116670,8270,8270,8290,8270,134
|
|
20241007,130700,296008330,8270,8280,8280,8270,29
|
|
20241007,130600,295768340,8280,8300,8300,8280,13
|
|
20241007,130500,295660680,8290,8280,8290,8250,198
|
|
20241007,130400,294022670,8270,8280,8280,8270,30
|
|
20241007,130300,293774410,8280,8280,8280,8250,44
|
|
20241007,130200,293410610,8280,8280,8280,8280,156
|
|
20241007,130100,292118930,8290,8280,8290,8280,32
|
|
20241007,130000,291853790,8250,8270,8270,8250,563
|
|
20241007,125900,287199570,8270,8270,8270,8260,71
|
|
20241007,125800,286612420,8270,8270,8270,8250,228
|
|
20241007,125700,284730220,8270,8270,8270,8260,122
|
|
20241007,125600,283721890,8270,8270,8270,8270,42
|
|
20241007,125500,283374550,8270,8270,8270,8270,8
|
|
20241007,125400,283308390,8270,8270,8270,8270,20
|
|
20241007,125300,283142990,8270,8270,8270,8270,52
|
|
20241007,125200,282712950,8270,8270,8270,8270,13
|
|
20241007,125100,282605440,8270,8270,8280,8270,82
|
|
20241007,125000,281926800,8280,8280,8280,8280,32
|
|
20241007,124900,281661840,8280,8280,8280,8280,14
|
|
20241007,124800,281545920,8280,8280,8280,8280,30
|
|
20241007,124700,281297520,8280,8280,8280,8280,13
|
|
20241007,124600,281189880,8280,8280,8280,8280,15
|
|
20241007,124500,281065680,8280,8280,8280,8280,35
|
|
20241007,124400,280775880,8280,8280,8280,8280,45
|
|
20241007,124300,280403280,8280,8280,8280,8280,32
|
|
20241007,124200,280138320,8290,8290,8290,8290,13
|
|
20241007,124100,280030550,8300,8280,8300,8280,59
|
|
20241007,124000,279541980,8290,8300,8300,8290,30
|
|
20241007,123900,279293160,8280,8270,8280,8250,86
|
|
20241007,123800,278583310,8270,8260,8280,8260,85
|
|
20241007,123700,277880280,8270,8270,8270,8270,29
|
|
20241007,123600,277640450,8270,8280,8280,8270,27
|
|
20241007,123500,277417020,8260,8280,8290,8260,67
|
|
20241007,123400,276863500,8280,8280,8290,8260,81
|
|
20241007,123300,276193080,8270,8270,8270,8270,13
|
|
20241007,123200,276085570,8280,8280,8280,8280,28
|
|
20241007,123100,275853730,8280,8290,8290,8280,35
|
|
20241007,123000,275563780,8280,8280,8280,8280,1
|
|
20241007,122900,275555500,8270,8270,8280,8260,88
|
|
20241007,122800,274827620,8270,8280,8280,8270,37
|
|
20241007,122700,274521390,8280,8280,8280,8280,30
|
|
20241007,122600,274272990,8280,8280,8280,8280,0
|
|
20241007,122500,274272990,8280,8270,8280,8270,76
|
|
20241007,122400,273643890,8270,8270,8270,8270,13
|
|
20241007,122300,273536380,8270,8260,8270,8260,123
|
|
20241007,122200,272519490,8260,8260,8260,8260,64
|
|
20241007,122100,271990850,8260,8260,8260,8260,0
|
|
20241007,122000,271990850,8260,8260,8260,8260,22
|
|
20241007,121900,271809130,8260,8250,8270,8250,67
|
|
20241007,121800,271255950,8250,8250,8250,8250,30
|
|
20241007,121700,271008450,8260,8240,8260,8240,295
|
|
20241007,121600,268577380,8280,8260,8280,8250,63
|
|
20241007,121500,268056690,8260,8260,8260,8260,19
|
|
20241007,121400,267899750,8260,8260,8260,8260,21
|
|
20241007,121300,267726290,8260,8260,8270,8260,34
|
|
20241007,121200,267445320,8250,8260,8260,8250,177
|
|
20241007,121100,265984150,8260,8260,8260,8260,15
|
|
20241007,121000,265860250,8270,8270,8270,8270,115
|
|
20241007,120900,264909200,8260,8260,8260,8260,31
|
|
20241007,120800,264653140,8260,8260,8260,8260,0
|
|
20241007,120700,264653140,8260,8260,8260,8260,46
|
|
20241007,120600,264273180,8260,8270,8270,8260,100
|
|
20241007,120500,263447020,8260,8260,8260,8260,2
|
|
20241007,120400,263430500,8260,8280,8280,8260,33
|
|
20241007,120300,263157740,8280,8280,8280,8280,0
|
|
20241007,120200,263157740,8280,8280,8280,8280,0
|
|
20241007,120100,263157740,8280,8270,8280,8270,38
|
|
20241007,120000,262843440,8260,8270,8280,8260,140
|
|
20241007,115900,261685910,8270,8260,8270,8260,22
|
|
20241007,115800,261504100,8260,8270,8270,8260,25
|
|
20241007,115700,261297480,8270,8270,8270,8270,55
|
|
20241007,115600,260842630,8270,8280,8280,8270,80
|
|
20241007,115500,260180900,8280,8290,8290,8280,44
|
|
20241007,115400,259816280,8270,8270,8270,8260,34
|
|
20241007,115300,259535110,8270,8270,8270,8270,30
|
|
20241007,115200,259287010,8270,8270,8270,8270,32
|
|
20241007,115100,259022370,8270,8260,8280,8260,30
|
|
20241007,115000,258774280,8280,8280,8290,8260,154
|
|
20241007,114900,257501130,8280,8280,8280,8280,28
|
|
20241007,114800,257269290,8280,8280,8280,8280,13
|
|
20241007,114700,257161650,8290,8300,8300,8260,714
|
|
20241007,114600,251241260,8290,8290,8290,8290,14
|
|
20241007,114500,251125200,8310,8290,8310,8250,7414
|
|
20241007,114400,189618030,8290,8270,8300,8250,4738
|
|
20241007,114300,150312150,8270,8270,8280,8270,100
|
|
20241007,114200,149485060,8260,8260,8260,8260,33
|
|
20241007,114100,149212480,8260,8260,8260,8260,91
|
|
20241007,114000,148460820,8250,8250,8250,8250,0
|
|
20241007,113900,148460820,8250,8250,8250,8250,32
|
|
20241007,113800,148196820,8260,8260,8260,8250,99
|
|
20241007,113700,147379810,8260,8250,8260,8250,113
|
|
20241007,113600,146447540,8250,8260,8260,8250,28
|
|
20241007,113500,146216430,8260,8240,8260,8220,2330
|
|
20241007,113400,127039740,8260,8260,8260,8260,14
|
|
20241007,113300,126924100,8250,8240,8260,8240,43
|
|
20241007,113200,126569410,8250,8250,8250,8250,140
|
|
20241007,113100,125414410,8230,8250,8250,8230,134
|
|
20241007,113000,124311270,8250,8250,8250,8250,12
|
|
20241007,112900,124212270,8250,8250,8250,8250,40
|
|
20241007,112800,123882270,8250,8240,8250,8240,111
|
|
20241007,112700,122966650,8250,8230,8250,8230,490
|
|
20241007,112600,118929970,8230,8240,8240,8230,513
|
|
20241007,112500,114706050,8240,8240,8250,8240,114
|
|
20241007,112400,113766440,8240,8250,8250,8240,29
|
|
20241007,112300,113527470,8240,8240,8240,8240,14
|
|
20241007,112200,113412110,8250,8250,8260,8250,110
|
|
20241007,112100,112504590,8250,8260,8260,8250,70
|
|
20241007,112000,111927080,8260,8260,8260,8260,1
|
|
20241007,111900,111918820,8260,8250,8260,8250,37
|
|
20241007,111800,111613340,8250,8250,8250,8250,0
|
|
20241007,111700,111613340,8250,8250,8250,8250,29
|
|
20241007,111600,111374090,8260,8250,8260,8250,101
|
|
20241007,111500,110540690,8250,8250,8250,8250,0
|
|
20241007,111400,110540690,8250,8260,8260,8250,145
|
|
20241007,111300,109344300,8250,8250,8250,8250,52
|
|
20241007,111200,108915300,8250,8250,8250,8250,0
|
|
20241007,111100,108915300,8250,8250,8250,8250,0
|
|
20241007,111000,108915300,8250,8240,8250,8240,91
|
|
20241007,110900,108165280,8250,8250,8250,8250,12
|
|
20241007,110800,108066280,8250,8250,8250,8250,28
|
|
20241007,110700,107835280,8250,8250,8250,8250,43
|
|
20241007,110600,107480530,8260,8260,8260,8260,14
|
|
20241007,110500,107364890,8260,8260,8260,8260,30
|
|
20241007,110400,107117090,8260,8250,8260,8250,122
|
|
20241007,110300,106110460,8250,8250,8250,8250,31
|
|
20241007,110200,105854710,8250,8250,8250,8250,27
|
|
20241007,110100,105631960,8240,8240,8240,8240,13
|
|
20241007,110000,105524840,8250,8250,8250,8250,26
|
|
20241007,105900,105310340,8250,8250,8260,8250,35
|
|
20241007,105800,105021540,8250,8250,8250,8250,25
|
|
20241007,105700,104815290,8250,8250,8250,8250,36
|
|
20241007,105600,104518290,8250,8250,8260,8250,117
|
|
20241007,105500,103552930,8250,8250,8250,8250,0
|
|
20241007,105400,103552930,8250,8260,8260,8250,67
|
|
20241007,105300,102999740,8260,8260,8260,8260,13
|
|
20241007,105200,102892360,8260,8260,8260,8260,30
|
|
20241007,105100,102644560,8260,8270,8270,8260,67
|
|
20241007,105000,102091110,8280,8270,8280,8270,22
|
|
20241007,104900,101909030,8270,8270,8270,8270,5
|
|
20241007,104800,101867680,8270,8250,8270,8250,149
|
|
20241007,104700,100637710,8250,8260,8260,8250,16
|
|
20241007,104600,100505680,8250,8250,8250,8250,16
|
|
20241007,104500,100373680,8260,8260,8260,8250,86
|
|
20241007,104400,99663660,8260,8260,8260,8260,14
|
|
20241007,104300,99548020,8260,8260,8270,8260,35
|
|
20241007,104200,99258910,8270,8270,8270,8260,28
|
|
20241007,104100,99027580,8280,8260,8280,8260,28
|
|
20241007,104000,98795900,8270,8270,8270,8270,18
|
|
20241007,103900,98647040,8270,8270,8270,8270,28
|
|
20241007,103800,98415480,8300,8300,8300,8300,13
|
|
20241007,103700,98307580,8300,8300,8300,8300,31
|
|
20241007,103600,98050280,8300,8300,8300,8300,82
|
|
20241007,103500,97369680,8300,8300,8300,8300,43
|
|
20241007,103400,97012780,8300,8300,8300,8300,27
|
|
20241007,103300,96788680,8300,8300,8300,8300,14
|
|
20241007,103200,96672480,8300,8300,8300,8300,91
|
|
20241007,103100,95917180,8300,8300,8300,8300,13
|
|
20241007,103000,95809280,8300,8300,8300,8300,29
|
|
20241007,102900,95568580,8300,8310,8310,8300,54
|
|
20241007,102800,95120350,8310,8310,8310,8310,13
|
|
20241007,102700,95012320,8310,8310,8310,8310,27
|
|
20241007,102600,94787950,8310,8310,8310,8310,80
|
|
20241007,102500,94123150,8310,8310,8310,8310,68
|
|
20241007,102400,93558070,8310,8310,8310,8310,31
|
|
20241007,102300,93300460,8310,8310,8320,8310,274
|
|
20241007,102200,91022450,8300,8300,8300,8300,14
|
|
20241007,102100,90906250,8300,8300,8300,8300,27
|
|
20241007,102000,90682150,8300,8310,8310,8300,35
|
|
20241007,101900,90391540,8310,8310,8310,8310,94
|
|
20241007,101800,89610400,8310,8310,8310,8310,47
|
|
20241007,101700,89219830,8310,8310,8310,8310,58
|
|
20241007,101600,88737850,8310,8310,8310,8310,31
|
|
20241007,101500,88480240,8310,8310,8310,8310,15
|
|
20241007,101400,88355590,8310,8310,8310,8310,14
|
|
20241007,101300,88239250,8310,8310,8310,8310,61
|
|
20241007,101200,87732340,8310,8300,8310,8300,236
|
|
20241007,101100,85771780,8300,8300,8300,8300,14
|
|
20241007,101000,85655580,8300,8300,8300,8300,59
|
|
20241007,100900,85165880,8300,8300,8300,8300,31
|
|
20241007,100800,84908580,8300,8300,8300,8300,10
|
|
20241007,100700,84825580,8320,8310,8320,8300,90
|
|
20241007,100600,84077930,8320,8300,8320,8300,139
|
|
20241007,100500,82923080,8300,8280,8310,8280,348
|
|
20241007,100400,80035510,8270,8270,8270,8270,13
|
|
20241007,100300,79928000,8260,8290,8300,8260,818
|
|
20241007,100200,73155080,8280,8280,8280,8280,31
|
|
20241007,100100,72898400,8290,8280,8290,8280,458
|
|
20241007,100000,69102160,8280,8280,8280,8280,32
|
|
20241007,095900,68837200,8280,8280,8290,8280,136
|
|
20241007,095800,67711020,8280,8270,8280,8270,63
|
|
20241007,095700,67189510,8250,8250,8300,8250,2166
|
|
20241007,095600,49222600,8250,8250,8250,8250,17
|
|
20241007,095500,49082350,8270,8250,8270,8250,86
|
|
20241007,095400,48372260,8230,8230,8230,8230,0
|
|
20241007,095300,48372260,8230,8280,8280,8230,639
|
|
20241007,095200,43096610,8270,8240,8270,8240,60
|
|
20241007,095100,42601470,8240,8260,8270,8240,292
|
|
20241007,095000,40192560,8260,8260,8260,8260,0
|
|
20241007,094900,40192560,8260,8260,8260,8260,21
|
|
20241007,094800,40019100,8260,8270,8270,8260,671
|
|
20241007,094700,34470830,8280,8280,8280,8280,0
|
|
20241007,094600,34470830,8280,8280,8280,8280,2219
|
|
20241007,094500,16097510,8280,8300,8300,8280,184
|
|
20241007,094400,14573820,8300,8300,8300,8300,7
|
|
20241007,094300,14515720,8300,8300,8300,8300,2
|
|
20241007,094200,14499120,8300,8300,8300,8300,1
|
|
20241007,094100,14490820,8290,8290,8290,8290,0
|
|
20241007,094000,14490820,8290,8290,8290,8290,2
|
|
20241007,093900,14474240,8300,8300,8300,8300,0
|
|
20241007,093800,14474240,8300,8300,8300,8300,0
|
|
20241007,093700,14474240,8300,8300,8300,8300,0
|
|
20241007,093600,14474240,8300,8300,8300,8300,0
|
|
20241007,093500,14474240,8300,8300,8300,8300,24
|
|
20241007,093400,14275040,8290,8290,8290,8290,13
|
|
20241007,093300,14167270,8300,8300,8300,8300,0
|
|
20241007,093200,14167270,8300,8280,8300,8280,176
|
|
20241007,093100,12707140,8290,8290,8290,8290,0
|
|
20241007,093000,12707140,8290,8290,8290,8290,1
|
|
20241007,092900,12698850,8290,8280,8290,8270,47
|
|
20241007,092800,12309590,8300,8300,8300,8300,0
|
|
20241007,092700,12309590,8300,8300,8300,8300,0
|
|
20241007,092600,12309590,8300,8300,8300,8300,0
|
|
20241007,092500,12309590,8300,8300,8300,8300,1
|
|
20241007,092400,12301290,8300,8300,8300,8300,0
|
|
20241007,092300,12301290,8300,8300,8300,8300,10
|
|
20241007,092200,12218290,8290,8290,8290,8290,0
|
|
20241007,092100,12218290,8290,8290,8290,8290,0
|
|
20241007,092000,12218290,8290,8290,8290,8290,0
|
|
20241007,091900,12218290,8290,8270,8290,8270,192
|
|
20241007,091800,10628580,8250,8250,8250,8250,0
|
|
20241007,091700,10628580,8250,8250,8250,8250,0
|
|
20241007,091600,10628580,8250,8250,8250,8250,23
|
|
20241007,091500,10438830,8280,8280,8290,8280,26
|
|
20241007,091400,10223430,8240,8240,8240,8240,0
|
|
20241007,091300,10223430,8240,8240,8240,8240,0
|
|
20241007,091200,10223430,8240,8240,8240,8240,0
|
|
20241007,091100,10223430,8240,8240,8240,8240,1
|
|
20241007,091000,10215190,8240,8240,8240,8240,159
|
|
20241007,090900,8905030,8230,8240,8240,8230,2
|
|
20241007,090800,8888560,8240,8240,8240,8240,29
|
|
20241007,090700,8649600,8240,8230,8240,8230,28
|
|
20241007,090600,8419150,8230,8230,8230,8230,2
|
|
20241007,090500,8402690,8180,8220,8220,8180,230
|
|
20241007,090400,6519490,8240,8240,8240,8240,1
|
|
20241007,090300,6511250,8250,8250,8250,8250,22
|
|
20241007,090200,6329750,8280,8280,8280,8280,0
|
|
20241007,090100,6329750,8280,8290,8300,8280,693
|
|
20241007,090000,588790,8300,8290,8300,8290,71
|