688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,202500,970481730,15550,15550,15550,15550,2087
|
|
20241008,202400,970481730,15550,15550,15550,15550,0
|
|
20241008,202300,970481730,15550,15550,15550,15550,0
|
|
20241008,202200,970481730,15550,15550,15550,15550,0
|
|
20241008,202100,970481730,15550,15550,15550,15550,0
|
|
20241008,202000,970481730,15550,15550,15550,15550,0
|
|
20241008,201900,970481730,15550,15550,15550,15550,0
|
|
20241008,201800,970481730,15550,15550,15550,15550,0
|
|
20241008,201700,970481730,15550,15550,15550,15550,0
|
|
20241008,201600,970481730,15550,15550,15550,15550,0
|
|
20241008,201500,970481730,15550,15550,15550,15550,0
|
|
20241008,201400,970481730,15550,15550,15550,15550,0
|
|
20241008,201300,970481730,15550,15550,15550,15550,0
|
|
20241008,201200,970481730,15550,15550,15550,15550,0
|
|
20241008,201100,970481730,15550,15550,15550,15550,0
|
|
20241008,201000,970481730,15550,15550,15550,15550,0
|
|
20241008,200900,970481730,15550,15550,15550,15550,0
|
|
20241008,200800,970481730,15550,15550,15550,15550,0
|
|
20241008,200700,970481730,15550,15550,15550,15550,0
|
|
20241008,200600,970481730,15550,15550,15550,15550,0
|
|
20241008,200500,970481730,15550,15550,15550,15550,0
|
|
20241008,200400,970481730,15550,15550,15550,15550,0
|
|
20241008,200300,970481730,15550,15550,15550,15550,0
|
|
20241008,200200,970481730,15550,15550,15550,15550,0
|
|
20241008,200100,970481730,15550,15550,15550,15550,0
|
|
20241008,200000,970481730,15550,15550,15550,15550,0
|
|
20241008,195900,970481730,15550,15550,15550,15550,0
|
|
20241008,195800,970481730,15550,15550,15550,15550,0
|
|
20241008,195700,970481730,15550,15550,15550,15550,0
|
|
20241008,195600,970481730,15550,15550,15550,15550,0
|
|
20241008,195500,970481730,15550,15550,15550,15550,2087
|
|
20241008,195400,970481730,15550,15550,15550,15550,0
|
|
20241008,195300,970481730,15550,15550,15550,15550,0
|
|
20241008,195200,970481730,15550,15550,15550,15550,0
|
|
20241008,195100,970481730,15550,15550,15550,15550,0
|
|
20241008,195000,970481730,15550,15550,15550,15550,0
|
|
20241008,194900,970481730,15550,15550,15550,15550,0
|
|
20241008,194800,970481730,15550,15550,15550,15550,0
|
|
20241008,194700,970481730,15550,15550,15550,15550,0
|
|
20241008,194600,970481730,15550,15550,15550,15550,0
|
|
20241008,194500,970481730,15550,15550,15550,15550,0
|
|
20241008,194400,970481730,15550,15550,15550,15550,0
|
|
20241008,194300,970481730,15550,15550,15550,15550,0
|
|
20241008,194200,970481730,15550,15550,15550,15550,0
|
|
20241008,194100,970481730,15550,15550,15550,15550,0
|
|
20241008,194000,970481730,15550,15550,15550,15550,0
|
|
20241008,193900,970481730,15550,15550,15550,15550,0
|
|
20241008,193800,970481730,15550,15550,15550,15550,0
|
|
20241008,193700,970481730,15550,15550,15550,15550,0
|
|
20241008,193600,970481730,15550,15550,15550,15550,0
|
|
20241008,193500,970481730,15550,15550,15550,15550,0
|
|
20241008,193400,970481730,15550,15550,15550,15550,0
|
|
20241008,193300,970481730,15550,15550,15550,15550,0
|
|
20241008,193200,970481730,15550,15550,15550,15550,0
|
|
20241008,193100,970481730,15550,15550,15550,15550,0
|
|
20241008,193000,970481730,15550,15550,15550,15550,0
|
|
20241008,192900,970481730,15550,15550,15550,15550,0
|
|
20241008,192800,970481730,15550,15550,15550,15550,0
|
|
20241008,192700,970481730,15550,15550,15550,15550,0
|
|
20241008,192600,970481730,15550,15550,15550,15550,0
|
|
20241008,192500,970481730,15550,15550,15550,15550,2087
|
|
20241008,192400,970481730,15550,15550,15550,15550,0
|
|
20241008,192300,970481730,15550,15550,15550,15550,0
|
|
20241008,192200,970481730,15550,15550,15550,15550,0
|
|
20241008,192100,970481730,15550,15550,15550,15550,0
|
|
20241008,192000,970481730,15550,15550,15550,15550,0
|
|
20241008,191900,970481730,15550,15550,15550,15550,0
|
|
20241008,191800,970481730,15550,15550,15550,15550,0
|
|
20241008,191700,970481730,15550,15550,15550,15550,0
|
|
20241008,191600,970481730,15550,15550,15550,15550,0
|
|
20241008,191500,970481730,15550,15550,15550,15550,0
|
|
20241008,191400,970481730,15550,15550,15550,15550,0
|
|
20241008,191300,970481730,15550,15550,15550,15550,0
|
|
20241008,191200,970481730,15550,15550,15550,15550,0
|
|
20241008,191100,970481730,15550,15550,15550,15550,0
|
|
20241008,191000,970481730,15550,15550,15550,15550,0
|
|
20241008,190900,970481730,15550,15550,15550,15550,0
|
|
20241008,190800,970481730,15550,15550,15550,15550,0
|
|
20241008,190700,970481730,15550,15550,15550,15550,0
|
|
20241008,190600,970481730,15550,15550,15550,15550,0
|
|
20241008,190500,970481730,15550,15550,15550,15550,0
|
|
20241008,190400,970481730,15550,15550,15550,15550,0
|
|
20241008,190300,970481730,15550,15550,15550,15550,0
|
|
20241008,190200,970481730,15550,15550,15550,15550,0
|
|
20241008,190100,970481730,15550,15550,15550,15550,0
|
|
20241008,190000,970481730,15550,15550,15550,15550,0
|
|
20241008,185900,970481730,15550,15550,15550,15550,0
|
|
20241008,185800,970481730,15550,15550,15550,15550,0
|
|
20241008,185700,970481730,15550,15550,15550,15550,0
|
|
20241008,185600,970481730,15550,15550,15550,15550,0
|
|
20241008,185500,970481730,15550,15550,15550,15550,2087
|
|
20241008,185400,970481730,15550,15550,15550,15550,0
|
|
20241008,185300,970481730,15550,15550,15550,15550,0
|
|
20241008,185200,970481730,15550,15550,15550,15550,0
|
|
20241008,185100,970481730,15550,15550,15550,15550,0
|
|
20241008,185000,970481730,15550,15550,15550,15550,0
|
|
20241008,184900,970481730,15550,15550,15550,15550,0
|
|
20241008,184800,970481730,15550,15550,15550,15550,0
|
|
20241008,184700,970481730,15550,15550,15550,15550,0
|
|
20241008,184600,970481730,15550,15550,15550,15550,0
|
|
20241008,184500,970481730,15550,15550,15550,15550,0
|
|
20241008,184400,970481730,15550,15550,15550,15550,0
|
|
20241008,184300,970481730,15550,15550,15550,15550,0
|
|
20241008,184200,970481730,15550,15550,15550,15550,0
|
|
20241008,184100,970481730,15550,15550,15550,15550,0
|
|
20241008,184000,970481730,15550,15550,15550,15550,0
|
|
20241008,183900,970481730,15550,15550,15550,15550,0
|
|
20241008,183800,970481730,15550,15550,15550,15550,0
|
|
20241008,183700,970481730,15550,15550,15550,15550,0
|
|
20241008,183600,970481730,15550,15550,15550,15550,0
|
|
20241008,183500,970481730,15550,15550,15550,15550,0
|
|
20241008,183400,970481730,15550,15550,15550,15550,0
|
|
20241008,183300,970481730,15550,15550,15550,15550,0
|
|
20241008,183200,970481730,15550,15550,15550,15550,0
|
|
20241008,183100,970481730,15550,15550,15550,15550,0
|
|
20241008,183000,970481730,15550,15550,15550,15550,0
|
|
20241008,182900,970481730,15550,15550,15550,15550,0
|
|
20241008,182800,970481730,15550,15550,15550,15550,0
|
|
20241008,182700,970481730,15550,15550,15550,15550,0
|
|
20241008,182600,970481730,15550,15550,15550,15550,0
|
|
20241008,182500,970481730,15550,15550,15550,15550,2087
|
|
20241008,182400,970481730,15550,15550,15550,15550,0
|
|
20241008,182300,970481730,15550,15550,15550,15550,0
|
|
20241008,182200,970481730,15550,15550,15550,15550,0
|
|
20241008,182100,970481730,15550,15550,15550,15550,0
|
|
20241008,182000,970481730,15550,15550,15550,15550,0
|
|
20241008,181900,970481730,15550,15550,15550,15550,0
|
|
20241008,181800,970481730,15550,15550,15550,15550,0
|
|
20241008,181700,970481730,15550,15550,15550,15550,0
|
|
20241008,181600,970481730,15550,15550,15550,15550,0
|
|
20241008,181500,970481730,15550,15550,15550,15550,0
|
|
20241008,181400,970481730,15550,15550,15550,15550,0
|
|
20241008,181300,970481730,15550,15550,15550,15550,0
|
|
20241008,181200,970481730,15550,15550,15550,15550,0
|
|
20241008,181100,970481730,15550,15550,15550,15550,0
|
|
20241008,181000,970481730,15550,15550,15550,15550,0
|
|
20241008,180900,970481730,15550,15550,15550,15550,0
|
|
20241008,180800,970481730,15550,15550,15550,15550,0
|
|
20241008,180700,970481730,15550,15550,15550,15550,0
|
|
20241008,180600,970481730,15550,15550,15550,15550,0
|
|
20241008,180500,970481730,15550,15550,15550,15550,0
|
|
20241008,180400,970481730,15550,15550,15550,15550,0
|
|
20241008,180300,970481730,15550,15550,15550,15550,0
|
|
20241008,180200,970481730,15550,15550,15550,15550,0
|
|
20241008,180100,970481730,15550,15550,15550,15550,0
|
|
20241008,180000,970481730,15550,15550,15550,15550,0
|
|
20241008,175900,970481730,15550,15550,15550,15550,0
|
|
20241008,175800,970481730,15550,15550,15550,15550,0
|
|
20241008,175700,970481730,15550,15550,15550,15550,0
|
|
20241008,175600,970481730,15550,15550,15550,15550,0
|
|
20241008,175500,970481730,15550,15550,15550,15550,2087
|
|
20241008,175400,970481730,15550,15550,15550,15550,0
|
|
20241008,175300,970481730,15550,15550,15550,15550,0
|
|
20241008,175200,970481730,15550,15550,15550,15550,0
|
|
20241008,175100,970481730,15550,15550,15550,15550,0
|
|
20241008,175000,970481730,15550,15550,15550,15550,0
|
|
20241008,174900,970481730,15550,15550,15550,15550,0
|
|
20241008,174800,970481730,15550,15550,15550,15550,0
|
|
20241008,174700,970481730,15550,15550,15550,15550,0
|
|
20241008,174600,970481730,15550,15550,15550,15550,0
|
|
20241008,174500,970481730,15550,15550,15550,15550,0
|
|
20241008,174400,970481730,15550,15550,15550,15550,0
|
|
20241008,174300,970481730,15550,15550,15550,15550,0
|
|
20241008,174200,970481730,15550,15550,15550,15550,0
|
|
20241008,174100,970481730,15550,15550,15550,15550,0
|
|
20241008,174000,970481730,15550,15550,15550,15550,0
|
|
20241008,173900,970481730,15550,15550,15550,15550,0
|
|
20241008,173800,970481730,15550,15550,15550,15550,0
|
|
20241008,173700,970481730,15550,15550,15550,15550,0
|
|
20241008,173600,970481730,15550,15550,15550,15550,0
|
|
20241008,173500,970481730,15550,15550,15550,15550,0
|
|
20241008,173400,970481730,15550,15550,15550,15550,0
|
|
20241008,173300,970481730,15550,15550,15550,15550,0
|
|
20241008,173200,970481730,15550,15550,15550,15550,0
|
|
20241008,173100,970481730,15550,15550,15550,15550,0
|
|
20241008,173000,970481730,15550,15550,15550,15550,0
|
|
20241008,172900,970481730,15550,15550,15550,15550,0
|
|
20241008,172800,970481730,15550,15550,15550,15550,0
|
|
20241008,172700,970481730,15550,15550,15550,15550,0
|
|
20241008,172600,970481730,15550,15550,15550,15550,0
|
|
20241008,172500,970481730,15550,15550,15550,15550,2087
|
|
20241008,172400,970481730,15550,15550,15550,15550,0
|
|
20241008,172300,970481730,15550,15550,15550,15550,0
|
|
20241008,172200,970481730,15550,15550,15550,15550,0
|
|
20241008,172100,970481730,15550,15550,15550,15550,0
|
|
20241008,172000,970481730,15550,15550,15550,15550,0
|
|
20241008,171900,970481730,15550,15550,15550,15550,0
|
|
20241008,171800,970481730,15550,15550,15550,15550,0
|
|
20241008,171700,970481730,15550,15550,15550,15550,0
|
|
20241008,171600,970481730,15550,15550,15550,15550,0
|
|
20241008,171500,970481730,15550,15550,15550,15550,0
|
|
20241008,171400,970481730,15550,15550,15550,15550,0
|
|
20241008,171300,970481730,15550,15550,15550,15550,0
|
|
20241008,171200,970481730,15550,15550,15550,15550,0
|
|
20241008,171100,970481730,15550,15550,15550,15550,0
|
|
20241008,171000,970481730,15550,15550,15550,15550,0
|
|
20241008,170900,970481730,15550,15550,15550,15550,0
|
|
20241008,170800,970481730,15550,15550,15550,15550,0
|
|
20241008,170700,970481730,15550,15550,15550,15550,0
|
|
20241008,170600,970481730,15550,15550,15550,15550,0
|
|
20241008,170500,970481730,15550,15550,15550,15550,0
|
|
20241008,170400,970481730,15550,15550,15550,15550,0
|
|
20241008,170300,970481730,15550,15550,15550,15550,0
|
|
20241008,170200,970481730,15550,15550,15550,15550,0
|
|
20241008,170100,970481730,15550,15550,15550,15550,0
|
|
20241008,170000,970481730,15550,15550,15550,15550,0
|
|
20241008,165900,970481730,15550,15550,15550,15550,0
|
|
20241008,165800,970481730,15550,15550,15550,15550,0
|
|
20241008,165700,970481730,15550,15550,15550,15550,0
|
|
20241008,165600,970481730,15550,15550,15550,15550,0
|
|
20241008,165500,970481730,15550,15550,15550,15550,2087
|
|
20241008,165400,970481730,15550,15550,15550,15550,0
|
|
20241008,165300,970481730,15550,15550,15550,15550,0
|
|
20241008,165200,970481730,15550,15550,15550,15550,0
|
|
20241008,165100,970481730,15550,15550,15550,15550,0
|
|
20241008,165000,970481730,15550,15550,15550,15550,0
|
|
20241008,164900,970481730,15550,15550,15550,15550,0
|
|
20241008,164800,970481730,15550,15550,15550,15550,0
|
|
20241008,164700,970481730,15550,15550,15550,15550,0
|
|
20241008,164600,970481730,15550,15550,15550,15550,0
|
|
20241008,164500,970481730,15550,15550,15550,15550,0
|
|
20241008,164400,970481730,15550,15550,15550,15550,0
|
|
20241008,164300,970481730,15550,15550,15550,15550,0
|
|
20241008,164200,970481730,15550,15550,15550,15550,0
|
|
20241008,164100,970481730,15550,15550,15550,15550,0
|
|
20241008,164000,970481730,15550,15550,15550,15550,0
|
|
20241008,163900,970481730,15550,15550,15550,15550,0
|
|
20241008,163800,970481730,15550,15550,15550,15550,0
|
|
20241008,163700,970481730,15550,15550,15550,15550,0
|
|
20241008,163600,970481730,15550,15550,15550,15550,0
|
|
20241008,163500,970481730,15550,15550,15550,15550,0
|
|
20241008,163400,970481730,15550,15550,15550,15550,0
|
|
20241008,163300,970481730,15550,15550,15550,15550,0
|
|
20241008,163200,970481730,15550,15550,15550,15550,0
|
|
20241008,163100,970481730,15550,15550,15550,15550,0
|
|
20241008,163000,970481730,15550,15550,15550,15550,0
|
|
20241008,162900,970481730,15550,15550,15550,15550,0
|
|
20241008,162800,970481730,15550,15550,15550,15550,0
|
|
20241008,162700,970481730,15550,15550,15550,15550,0
|
|
20241008,162600,970481730,15550,15550,15550,15550,0
|
|
20241008,162500,970481730,15550,15550,15550,15550,2087
|
|
20241008,162400,970481730,15550,15550,15550,15550,0
|
|
20241008,162300,970481730,15550,15550,15550,15550,0
|
|
20241008,162200,970481730,15550,15550,15550,15550,0
|
|
20241008,162100,970481730,15550,15550,15550,15550,0
|
|
20241008,162000,970481730,15550,15550,15550,15550,0
|
|
20241008,161900,970481730,15550,15550,15550,15550,0
|
|
20241008,161800,970481730,15550,15550,15550,15550,0
|
|
20241008,161700,970481730,15550,15550,15550,15550,0
|
|
20241008,161600,970481730,15550,15550,15550,15550,0
|
|
20241008,161500,970481730,15550,15550,15550,15550,0
|
|
20241008,161400,970481730,15550,15550,15550,15550,0
|
|
20241008,161300,970481730,15550,15550,15550,15550,0
|
|
20241008,161200,970481730,15550,15550,15550,15550,0
|
|
20241008,161100,970481730,15550,15550,15550,15550,0
|
|
20241008,161000,970481730,15550,15550,15550,15550,0
|
|
20241008,160900,970481730,15550,15550,15550,15550,0
|
|
20241008,160800,970481730,15550,15550,15550,15550,0
|
|
20241008,160700,970481730,15550,15550,15550,15550,0
|
|
20241008,160600,970481730,15550,15550,15550,15550,0
|
|
20241008,160500,970481730,15550,15550,15550,15550,0
|
|
20241008,160400,970481730,15550,15550,15550,15550,0
|
|
20241008,160300,970481730,15550,15550,15550,15550,0
|
|
20241008,160200,970481730,15550,15550,15550,15550,0
|
|
20241008,160100,970481730,15550,15550,15550,15550,0
|
|
20241008,160000,970481730,15550,15550,15550,15550,0
|
|
20241008,155900,970481730,15550,15550,15550,15550,0
|
|
20241008,155800,970481730,15550,15550,15550,15550,0
|
|
20241008,155700,970481730,15550,15550,15550,15550,0
|
|
20241008,155600,970481730,15550,15550,15550,15550,0
|
|
20241008,155500,970481730,15550,15550,15550,15550,2087
|
|
20241008,155400,970481730,15550,15550,15550,15550,0
|
|
20241008,155300,970481730,15550,15550,15550,15550,0
|
|
20241008,155200,970481730,15550,15550,15550,15550,0
|
|
20241008,155100,970481730,15550,15550,15550,15550,0
|
|
20241008,155000,970481730,15550,15550,15550,15550,0
|
|
20241008,154900,970481730,15550,15550,15550,15550,0
|
|
20241008,154800,970481730,15550,15550,15550,15550,0
|
|
20241008,154700,970481730,15550,15550,15550,15550,0
|
|
20241008,154600,970481730,15550,15550,15550,15550,0
|
|
20241008,154500,970481730,15550,15550,15550,15550,0
|
|
20241008,154400,970481730,15550,15550,15550,15550,0
|
|
20241008,154300,970481730,15550,15550,15550,15550,0
|
|
20241008,154200,970481730,15550,15550,15550,15550,0
|
|
20241008,154100,970481730,15550,15550,15550,15550,0
|
|
20241008,154000,970481730,15550,15550,15550,15550,0
|
|
20241008,153900,970481730,15550,15550,15550,15550,0
|
|
20241008,153800,970481730,15550,15550,15550,15550,0
|
|
20241008,153700,970481730,15550,15550,15550,15550,0
|
|
20241008,153600,970481730,15550,15550,15550,15550,0
|
|
20241008,153500,970481730,15550,15550,15550,15550,0
|
|
20241008,153400,970481730,15550,15550,15550,15550,0
|
|
20241008,153300,970481730,15550,15550,15550,15550,0
|
|
20241008,153200,970481730,15550,15550,15550,15550,0
|
|
20241008,153100,970481730,15550,15550,15550,15550,0
|
|
20241008,153000,970481730,15550,15550,15550,15550,2087
|
|
20241008,152900,938028880,15570,15570,15570,15570,0
|
|
20241008,152800,938028880,15570,15570,15570,15570,0
|
|
20241008,152700,938028880,15570,15570,15570,15570,0
|
|
20241008,152600,938028880,15570,15570,15570,15570,0
|
|
20241008,152500,938028880,15570,15570,15570,15570,0
|
|
20241008,152400,938028880,15570,15570,15570,15570,0
|
|
20241008,152300,938028880,15570,15570,15570,15570,0
|
|
20241008,152200,938028880,15570,15570,15570,15570,0
|
|
20241008,152100,938028880,15570,15570,15570,15570,0
|
|
20241008,152000,938028880,15570,15570,15570,15570,0
|
|
20241008,151900,938028880,15570,15570,15580,15560,62
|
|
20241008,151800,937063600,15570,15580,15590,15570,52
|
|
20241008,151700,936253480,15580,15570,15600,15570,126
|
|
20241008,151600,934289590,15570,15560,15570,15560,59
|
|
20241008,151500,933371000,15570,15580,15580,15570,75
|
|
20241008,151400,932202870,15570,15580,15580,15570,58
|
|
20241008,151300,931299350,15600,15590,15600,15560,136
|
|
20241008,151200,929179390,15570,15560,15590,15560,291
|
|
20241008,151100,924649980,15560,15560,15570,15560,67
|
|
20241008,151000,923607000,15570,15570,15580,15560,103
|
|
20241008,150900,922002920,15580,15580,15580,15570,72
|
|
20241008,150800,920881480,15570,15560,15570,15550,52
|
|
20241008,150700,920072160,15560,15550,15560,15550,101
|
|
20241008,150600,918500910,15580,15560,15580,15550,255
|
|
20241008,150500,914533870,15560,15570,15580,15560,287
|
|
20241008,150400,910067150,15570,15580,15580,15570,113
|
|
20241008,150300,908307060,15580,15570,15590,15570,105
|
|
20241008,150200,906670310,15570,15590,15590,15570,48
|
|
20241008,150100,905922280,15600,15610,15620,15600,105
|
|
20241008,150000,904284050,15610,15620,15670,15590,209
|
|
20241008,145900,901017540,15590,15610,15620,15590,107
|
|
20241008,145800,899347490,15620,15610,15630,15600,190
|
|
20241008,145700,896380360,15600,15620,15630,15600,155
|
|
20241008,145600,893958790,15580,15600,15640,15560,1250
|
|
20241008,145500,874494060,15580,15580,15600,15580,25
|
|
20241008,145400,874104420,15570,15640,15640,15570,659
|
|
20241008,145300,863839080,15630,15600,15640,15580,453
|
|
20241008,145200,856769230,15600,15600,15610,15600,59
|
|
20241008,145100,855848820,15600,15620,15620,15600,232
|
|
20241008,145000,852228830,15620,15630,15630,15610,89
|
|
20241008,144900,850838800,15630,15620,15650,15620,231
|
|
20241008,144800,847224630,15620,15620,15630,15610,76
|
|
20241008,144700,846037480,15630,15650,15650,15630,76
|
|
20241008,144600,844848840,15660,15660,15660,15650,224
|
|
20241008,144500,841341330,15660,15660,15660,15660,9
|
|
20241008,144400,841200390,15660,15650,15660,15650,114
|
|
20241008,144300,839415920,15660,15660,15670,15660,91
|
|
20241008,144200,837990780,15660,15650,15660,15640,177
|
|
20241008,144100,835219470,15640,15630,15640,15630,55
|
|
20241008,144000,834359740,15630,15640,15640,15630,79
|
|
20241008,143900,833124520,15640,15650,15650,15630,203
|
|
20241008,143800,829951400,15650,15650,15680,15640,91
|
|
20241008,143700,828527020,15690,15650,15690,15650,57
|
|
20241008,143600,827634690,15700,15660,15710,15640,194
|
|
20241008,143500,824596910,15650,15620,15660,15610,593
|
|
20241008,143400,815330550,15620,15660,15670,15610,445
|
|
20241008,143300,808373690,15690,15700,15700,15660,55
|
|
20241008,143200,807511440,15670,15670,15700,15660,193
|
|
20241008,143100,804486490,15670,15670,15710,15660,48
|
|
20241008,143000,803734030,15690,15660,15690,15660,178
|
|
20241008,142900,800943370,15680,15680,15680,15660,164
|
|
20241008,142800,798372340,15680,15680,15690,15670,193
|
|
20241008,142700,795346250,15680,15680,15680,15680,92
|
|
20241008,142600,793903690,15680,15680,15680,15670,45
|
|
20241008,142500,793198450,15680,15670,15680,15670,134
|
|
20241008,142400,791098590,15670,15680,15680,15670,63
|
|
20241008,142300,790111300,15670,15670,15670,15670,41
|
|
20241008,142200,789468830,15660,15650,15660,15650,171
|
|
20241008,142100,786791850,15640,15640,15640,15640,56
|
|
20241008,142000,785916010,15650,15660,15660,15650,9
|
|
20241008,141900,785775080,15660,15630,15660,15620,382
|
|
20241008,141800,779805320,15630,15630,15630,15630,575
|
|
20241008,141700,770818070,15620,15630,15630,15620,47
|
|
20241008,141600,770083470,15630,15630,15630,15630,60
|
|
20241008,141500,769145670,15630,15620,15630,15620,503
|
|
20241008,141400,761288360,15620,15620,15620,15620,45
|
|
20241008,141300,760585460,15620,15630,15630,15620,54
|
|
20241008,141200,759741900,15620,15620,15630,15610,95
|
|
20241008,141100,758257550,15630,15620,15630,15620,200
|
|
20241008,141000,755132290,15620,15620,15620,15620,55
|
|
20241008,140900,754273190,15620,15600,15620,15590,351
|
|
20241008,140800,748797320,15610,15630,15630,15610,311
|
|
20241008,140700,743939090,15630,15620,15630,15620,45
|
|
20241008,140600,743236110,15620,15630,15630,15620,16
|
|
20241008,140500,742986110,15630,15610,15630,15610,162
|
|
20241008,140400,740456670,15610,15630,15630,15610,394
|
|
20241008,140300,734302840,15630,15630,15630,15630,8
|
|
20241008,140200,734177800,15620,15620,15640,15610,149
|
|
20241008,140100,731849450,15630,15630,15640,15630,230
|
|
20241008,140000,728254470,15630,15640,15640,15630,11
|
|
20241008,135900,728082450,15630,15650,15650,15630,91
|
|
20241008,135800,726659960,15650,15650,15650,15630,211
|
|
20241008,135700,723359050,15660,15650,15660,15630,68
|
|
20241008,135600,722294790,15640,15640,15660,15640,54
|
|
20241008,135500,721450060,15640,15650,15660,15640,101
|
|
20241008,135400,719869400,15650,15640,15650,15640,193
|
|
20241008,135300,716849200,15630,15640,15650,15630,151
|
|
20241008,135200,714488450,15650,15650,15660,15640,104
|
|
20241008,135100,712861070,15650,15650,15660,15650,160
|
|
20241008,135000,710356020,15630,15650,15650,15630,39
|
|
20241008,134900,709746280,15640,15640,15650,15640,112
|
|
20241008,134800,707994160,15660,15660,15660,15650,106
|
|
20241008,134700,706335030,15660,15660,15660,15660,167
|
|
20241008,134600,703719810,15640,15660,15670,15640,219
|
|
20241008,134500,700291270,15670,15670,15670,15660,116
|
|
20241008,134400,698473850,15670,15670,15670,15660,98
|
|
20241008,134300,696938570,15670,15640,15670,15640,53
|
|
20241008,134200,696109410,15650,15670,15670,15650,183
|
|
20241008,134100,693244020,15670,15650,15670,15650,54
|
|
20241008,134000,692398460,15650,15680,15690,15640,406
|
|
20241008,133900,686042640,15690,15690,15690,15680,87
|
|
20241008,133800,684677850,15690,15680,15690,15680,21
|
|
20241008,133700,684348560,15680,15670,15680,15670,134
|
|
20241008,133600,682248240,15670,15660,15670,15660,47
|
|
20241008,133500,681511760,15670,15670,15670,15670,44
|
|
20241008,133400,680822280,15650,15660,15670,15650,157
|
|
20241008,133300,678363270,15650,15660,15660,15650,130
|
|
20241008,133200,676328490,15670,15680,15680,15650,253
|
|
20241008,133100,672366210,15680,15680,15680,15670,120
|
|
20241008,133000,670484980,15680,15700,15700,15680,175
|
|
20241008,132900,667739860,15680,15680,15680,15680,55
|
|
20241008,132800,666877460,15670,15690,15690,15670,19
|
|
20241008,132700,666579550,15690,15680,15690,15670,128
|
|
20241008,132600,664571540,15690,15730,15730,15680,404
|
|
20241008,132500,658226020,15730,15720,15730,15720,43
|
|
20241008,132400,657549990,15730,15720,15730,15720,56
|
|
20241008,132300,656669590,15710,15700,15710,15690,107
|
|
20241008,132200,654989210,15710,15700,15710,15700,80
|
|
20241008,132100,653733130,15700,15710,15710,15700,47
|
|
20241008,132000,652995140,15690,15690,15700,15680,227
|
|
20241008,131900,649432150,15690,15690,15700,15680,128
|
|
20241008,131800,647423330,15660,15710,15720,15660,493
|
|
20241008,131700,639692050,15710,15710,15710,15710,82
|
|
20241008,131600,638403830,15700,15690,15710,15690,102
|
|
20241008,131500,636802410,15690,15690,15700,15680,273
|
|
20241008,131400,632519010,15690,15690,15690,15660,90
|
|
20241008,131300,631109310,15670,15690,15690,15670,399
|
|
20241008,131200,624851430,15690,15750,15750,15670,1223
|
|
20241008,131100,605639190,15750,15740,15750,15740,9
|
|
20241008,131000,605497450,15730,15770,15770,15730,241
|
|
20241008,130900,601701200,15750,15760,15760,15750,60
|
|
20241008,130800,600755610,15750,15750,15750,15750,29
|
|
20241008,130700,600298860,15740,15750,15750,15740,54
|
|
20241008,130600,599448820,15720,15730,15750,15720,393
|
|
20241008,130500,593265230,15720,15730,15730,15720,72
|
|
20241008,130400,592132770,15720,15730,15730,15720,144
|
|
20241008,130300,589867660,15730,15770,15770,15720,530
|
|
20241008,130200,581529040,15760,15760,15780,15760,102
|
|
20241008,130100,579920880,15760,15740,15760,15740,94
|
|
20241008,130000,578440610,15740,15740,15740,15740,50
|
|
20241008,125900,577653610,15730,15730,15730,15730,279
|
|
20241008,125800,573264940,15730,15730,15730,15720,103
|
|
20241008,125700,571644850,15740,15740,15740,15730,75
|
|
20241008,125600,570464650,15730,15780,15780,15730,679
|
|
20241008,125500,559763440,15780,15770,15780,15770,58
|
|
20241008,125400,558848700,15780,15780,15780,15760,53
|
|
20241008,125300,558012740,15770,15790,15790,15770,230
|
|
20241008,125200,554383290,15790,15800,15800,15780,91
|
|
20241008,125100,552946610,15790,15790,15800,15780,113
|
|
20241008,125000,551162460,15790,15790,15790,15790,60
|
|
20241008,124900,550215060,15790,15790,15790,15780,180
|
|
20241008,124800,547372870,15790,15780,15790,15780,282
|
|
20241008,124700,542922320,15780,15770,15780,15770,33
|
|
20241008,124600,542401830,15770,15760,15770,15760,95
|
|
20241008,124500,540904550,15760,15790,15790,15760,541
|
|
20241008,124400,532370020,15790,15790,15790,15790,46
|
|
20241008,124300,531643680,15790,15780,15790,15780,46
|
|
20241008,124200,530917350,15780,15790,15790,15780,123
|
|
20241008,124100,528975880,15780,15780,15780,15780,95
|
|
20241008,124000,527476780,15780,15780,15780,15780,90
|
|
20241008,123900,526056580,15780,15780,15780,15780,138
|
|
20241008,123800,523878940,15790,15780,15790,15780,72
|
|
20241008,123700,522742330,15790,15800,15800,15770,136
|
|
20241008,123600,520594520,15800,15810,15810,15790,54
|
|
20241008,123500,519741250,15810,15800,15810,15800,106
|
|
20241008,123400,518066440,15800,15810,15810,15800,171
|
|
20241008,123300,515364270,15790,15810,15820,15790,78
|
|
20241008,123200,514131660,15800,15810,15810,15800,116
|
|
20241008,123100,512297720,15810,15810,15810,15810,145
|
|
20241008,123000,510005270,15810,15790,15810,15790,58
|
|
20241008,122900,509088970,15790,15800,15800,15780,104
|
|
20241008,122800,507445890,15780,15770,15800,15770,117
|
|
20241008,122700,505599720,15770,15810,15810,15770,89
|
|
20241008,122600,504193860,15790,15800,15810,15790,62
|
|
20241008,122500,503213870,15800,15800,15800,15800,170
|
|
20241008,122400,500527870,15800,15800,15800,15790,94
|
|
20241008,122300,499042690,15800,15790,15800,15780,125
|
|
20241008,122200,497068420,15800,15790,15800,15790,134
|
|
20241008,122100,494952480,15790,15790,15790,15790,8
|
|
20241008,122000,494826160,15760,15790,15790,15760,109
|
|
20241008,121900,493106250,15780,15790,15800,15780,145
|
|
20241008,121800,490816710,15810,15810,15810,15800,247
|
|
20241008,121700,486912720,15790,15810,15810,15790,94
|
|
20241008,121600,485427910,15800,15800,15800,15800,8
|
|
20241008,121500,485301510,15800,15780,15800,15780,125
|
|
20241008,121400,483326550,15780,15790,15800,15780,97
|
|
20241008,121300,481794480,15780,15810,15810,15780,121
|
|
20241008,121200,479883680,15810,15810,15810,15800,46
|
|
20241008,121100,479156440,15790,15800,15800,15790,150
|
|
20241008,121000,476786590,15800,15790,15800,15790,96
|
|
20241008,120900,475270160,15810,15810,15810,15790,635
|
|
20241008,120800,465237380,15810,15810,15810,15810,76
|
|
20241008,120700,464035820,15810,15810,15810,15790,115
|
|
20241008,120600,462218310,15800,15800,15800,15800,5
|
|
20241008,120500,462139310,15800,15800,15810,15800,175
|
|
20241008,120400,459373940,15800,15770,15800,15770,1053
|
|
20241008,120300,442738230,15770,15770,15790,15770,72
|
|
20241008,120200,441602450,15780,15790,15790,15780,131
|
|
20241008,120100,439534850,15790,15780,15790,15780,172
|
|
20241008,120000,436819780,15750,15750,15750,15750,0
|
|
20241008,115900,436819780,15750,15770,15790,15750,41
|
|
20241008,115800,436172900,15760,15780,15790,15760,215
|
|
20241008,115700,432780920,15780,15780,15780,15760,42
|
|
20241008,115600,432118180,15760,15770,15770,15760,99
|
|
20241008,115500,430556960,15770,15740,15770,15740,18
|
|
20241008,115400,430273130,15790,15780,15790,15740,123
|
|
20241008,115300,428331680,15770,15740,15770,15740,207
|
|
20241008,115200,425072110,15740,15730,15740,15730,54
|
|
20241008,115100,424222160,15740,15780,15780,15740,163
|
|
20241008,115000,421650470,15770,15770,15770,15770,98
|
|
20241008,114900,420105010,15770,15760,15770,15760,38
|
|
20241008,114800,419505760,15770,15810,15810,15770,120
|
|
20241008,114700,417610740,15800,15790,15800,15780,177
|
|
20241008,114600,414815500,15770,15770,15770,15770,10
|
|
20241008,114500,414657800,15750,15790,15790,15750,282
|
|
20241008,114400,410213330,15800,15790,15800,15790,143
|
|
20241008,114300,407954300,15790,15780,15790,15780,103
|
|
20241008,114200,406328440,15780,15780,15780,15780,36
|
|
20241008,114100,405760360,15780,15770,15780,15770,152
|
|
20241008,114000,403362750,15770,15770,15770,15770,38
|
|
20241008,113900,402763490,15780,15760,15780,15760,224
|
|
20241008,113800,399232100,15770,15770,15780,15770,107
|
|
20241008,113700,397544610,15760,15760,15760,15760,41
|
|
20241008,113600,396898450,15760,15750,15760,15750,51
|
|
20241008,113500,396094740,15730,15740,15770,15730,139
|
|
20241008,113400,393908080,15740,15790,15790,15740,212
|
|
20241008,113300,390562880,15810,15760,15810,15760,60
|
|
20241008,113200,389616580,15760,15770,15770,15750,374
|
|
20241008,113100,383722920,15810,15770,15810,15760,144
|
|
20241008,113000,381451130,15760,15750,15760,15730,139
|
|
20241008,112900,379263760,15760,15750,15760,15750,91
|
|
20241008,112800,377829630,15740,15760,15760,15740,570
|
|
20241008,112700,368854990,15750,15780,15790,15750,125
|
|
20241008,112600,366883150,15780,15790,15800,15780,104
|
|
20241008,112500,365240840,15790,15790,15800,15780,104
|
|
20241008,112400,363598420,15790,15790,15790,15790,1
|
|
20241008,112300,363582630,15810,15800,15810,15770,470
|
|
20241008,112200,356161140,15800,15820,15820,15800,151
|
|
20241008,112100,353772970,15820,15850,15850,15820,64
|
|
20241008,112000,352758890,15860,15830,15860,15830,192
|
|
20241008,111900,349716750,15830,15840,15840,15830,50
|
|
20241008,111800,348924770,15830,15830,15830,15830,83
|
|
20241008,111700,347610880,15830,15810,15830,15810,127
|
|
20241008,111600,345601970,15820,15810,15820,15810,57
|
|
20241008,111500,344700600,15830,15820,15830,15800,166
|
|
20241008,111400,342074930,15810,15830,15830,15810,96
|
|
20241008,111300,340556050,15840,15830,15840,15830,83
|
|
20241008,111200,339241790,15800,15840,15840,15800,161
|
|
20241008,111100,336694430,15830,15850,15850,15830,3
|
|
20241008,111000,336646920,15830,15850,15850,15830,199
|
|
20241008,110900,333494350,15850,15840,15850,15840,109
|
|
20241008,110800,331767070,15850,15840,15850,15840,129
|
|
20241008,110700,329722950,15840,15840,15840,15820,287
|
|
20241008,110600,325180230,15830,15830,15830,15830,125
|
|
20241008,110500,323201480,15840,15840,15840,15840,37
|
|
20241008,110400,322615400,15850,15800,15850,15790,187
|
|
20241008,110300,319661070,15840,15810,15840,15810,509
|
|
20241008,110200,311605100,15810,15760,15810,15760,361
|
|
20241008,110100,305898940,15810,15780,15810,15770,627
|
|
20241008,110000,295996120,15790,15770,15800,15760,216
|
|
20241008,105900,292588400,15760,15790,15810,15760,145
|
|
20241008,105800,290296900,15780,15750,15780,15730,432
|
|
20241008,105700,283494060,15740,15750,15750,15740,598
|
|
20241008,105600,274081220,15740,15780,15780,15740,241
|
|
20241008,105500,270280140,15790,15790,15790,15740,450
|
|
20241008,105400,263184980,15790,15790,15820,15770,147
|
|
20241008,105300,260863530,15790,15750,15820,15740,561
|
|
20241008,105200,252010920,15740,15740,15740,15740,57
|
|
20241008,105100,251113740,15750,15750,15760,15730,102
|
|
20241008,105000,249507240,15750,15690,15750,15690,457
|
|
20241008,104900,242329570,15690,15650,15690,15650,71
|
|
20241008,104800,241215700,15690,15650,15690,15640,656
|
|
20241008,104700,230947250,15650,15630,15650,15630,75
|
|
20241008,104600,229773880,15630,15640,15640,15630,53
|
|
20241008,104500,228945290,15610,15610,15610,15610,1
|
|
20241008,104400,228929680,15610,15600,15640,15600,127
|
|
20241008,104300,226946200,15600,15600,15600,15600,10
|
|
20241008,104200,226790200,15590,15610,15630,15590,35
|
|
20241008,104100,226243630,15590,15610,15610,15590,136
|
|
20241008,104000,224121320,15610,15610,15610,15610,10
|
|
20241008,103900,223965220,15620,15620,15620,15620,0
|
|
20241008,103800,223965220,15620,15620,15620,15620,3
|
|
20241008,103700,223918360,15610,15600,15610,15600,16
|
|
20241008,103600,223668650,15590,15590,15590,15590,17
|
|
20241008,103500,223403620,15580,15590,15590,15580,273
|
|
20241008,103400,219148190,15600,15610,15610,15600,284
|
|
20241008,103300,214716160,15610,15640,15640,15610,103
|
|
20241008,103200,213106910,15610,15620,15620,15610,62
|
|
20241008,103100,212138580,15620,15620,15620,15620,74
|
|
20241008,103000,210982700,15610,15610,15610,15610,0
|
|
20241008,102900,210982700,15610,15610,15610,15610,0
|
|
20241008,102800,210982700,15610,15660,15680,15610,189
|
|
20241008,102700,208025890,15660,15660,15660,15660,8
|
|
20241008,102600,207900610,15670,15670,15670,15670,0
|
|
20241008,102500,207900610,15670,15660,15670,15660,16
|
|
20241008,102400,207650040,15670,15670,15670,15670,0
|
|
20241008,102300,207650040,15670,15660,15670,15650,143
|
|
20241008,102200,205409720,15660,15630,15660,15630,26
|
|
20241008,102100,205002740,15620,15660,15660,15620,195
|
|
20241008,102000,201954010,15680,15680,15680,15680,1
|
|
20241008,101900,201938330,15680,15630,15680,15620,173
|
|
20241008,101800,199233010,15610,15610,15610,15610,1
|
|
20241008,101700,199217400,15650,15650,15650,15650,0
|
|
20241008,101600,199217400,15650,15660,15670,15630,171
|
|
20241008,101500,196540240,15660,15660,15660,15660,94
|
|
20241008,101400,195068200,15650,15660,15660,15650,3
|
|
20241008,101300,195021240,15690,15690,15690,15690,51
|
|
20241008,101200,194221050,15700,15680,15700,15680,138
|
|
20241008,101100,192055910,15670,15670,15670,15670,86
|
|
20241008,101000,190708290,15660,15660,15660,15660,0
|
|
20241008,100900,190708290,15660,15660,15660,15660,100
|
|
20241008,100800,189142290,15680,15680,15680,15680,23
|
|
20241008,100700,188781650,15680,15650,15680,15650,291
|
|
20241008,100600,184222090,15650,15640,15650,15610,81
|
|
20241008,100500,182956040,15650,15650,15660,15650,199
|
|
20241008,100400,179840700,15650,15650,15650,15650,0
|
|
20241008,100300,179840700,15650,15650,15650,15650,0
|
|
20241008,100200,179840700,15650,15660,15660,15650,2
|
|
20241008,100100,179809390,15660,15650,15660,15650,121
|
|
20241008,100000,177914950,15630,15630,15630,15630,0
|
|
20241008,095900,177914950,15630,15630,15630,15630,40
|
|
20241008,095800,177289750,15650,15630,15650,15630,303
|
|
20241008,095700,172551340,15620,15590,15620,15590,49
|
|
20241008,095600,171786570,15590,15590,15590,15590,20
|
|
20241008,095500,171474770,15670,15650,15670,15650,30
|
|
20241008,095400,171005040,15640,15610,15640,15600,253
|
|
20241008,095300,167050760,15620,15620,15620,15620,30
|
|
20241008,095200,166582160,15620,15580,15620,15580,5
|
|
20241008,095100,166504100,15620,15620,15620,15620,93
|
|
20241008,095000,165051440,15610,15610,15610,15610,0
|
|
20241008,094900,165051440,15610,15610,15610,15610,3
|
|
20241008,094800,165004610,15620,15600,15620,15600,46
|
|
20241008,094700,164286410,15610,15550,15610,15550,211
|
|
20241008,094600,160996050,15550,15540,15550,15540,9
|
|
20241008,094500,160856170,15540,15560,15560,15540,140
|
|
20241008,094400,158679330,15560,15560,15610,15560,112
|
|
20241008,094300,156935950,15550,15550,15550,15550,13
|
|
20241008,094200,156733800,15550,15550,15550,15550,22
|
|
20241008,094100,156391700,15550,15550,15550,15550,0
|
|
20241008,094000,156391700,15550,15550,15550,15550,27
|
|
20241008,093900,155971850,15550,15540,15550,15540,60
|
|
20241008,093800,155039440,15530,15530,15530,15530,25
|
|
20241008,093700,154651190,15530,15520,15530,15520,72
|
|
20241008,093600,153533680,15520,15530,15550,15520,934
|
|
20241008,093500,139036780,15520,15540,15550,15520,193
|
|
20241008,093400,136038430,15540,15540,15540,15540,8
|
|
20241008,093300,135914110,15540,15550,15550,15530,51
|
|
20241008,093200,135121810,15570,15570,15570,15570,2
|
|
20241008,093100,135090670,15550,15550,15560,15550,58
|
|
20241008,093000,134188700,15550,15540,15550,15540,44
|
|
20241008,092900,133504690,15530,15530,15530,15530,69
|
|
20241008,092800,132433120,15550,15560,15560,15540,722
|
|
20241008,092700,121208390,15600,15600,15600,15600,129
|
|
20241008,092600,119195990,15560,15560,15560,15560,1
|
|
20241008,092500,119180430,15560,15560,15560,15560,0
|
|
20241008,092400,119180430,15560,15560,15560,15560,30
|
|
20241008,092300,118713630,15620,15570,15620,15550,188
|
|
20241008,092200,115781060,15570,15550,15570,15550,449
|
|
20241008,092100,108796480,15570,15570,15580,15570,49
|
|
20241008,092000,108033270,15550,15550,15610,15550,137
|
|
20241008,091900,105900330,15530,15580,15580,15530,24
|
|
20241008,091800,105527010,15600,15600,15600,15600,16
|
|
20241008,091700,105277410,15600,15570,15600,15570,90
|
|
20241008,091600,103875120,15530,15590,15600,15520,50
|
|
20241008,091500,103097500,15600,15520,15600,15520,152
|
|
20241008,091400,100734620,15510,15530,15600,15510,839
|
|
20241008,091300,87708530,15530,15530,15530,15530,30
|
|
20241008,091200,87242630,15530,15530,15530,15530,22
|
|
20241008,091100,86900970,15530,15530,15530,15530,0
|
|
20241008,091000,86900970,15530,15530,15620,15530,158
|
|
20241008,090900,84444290,15520,15520,15530,15520,333
|
|
20241008,090800,79276030,15520,15510,15530,15510,285
|
|
20241008,090700,74852230,15500,15500,15540,15500,104
|
|
20241008,090600,73238050,15480,15490,15490,15480,166
|
|
20241008,090500,70666960,15490,15470,15530,15430,1062
|
|
20241008,090400,54252430,15460,15460,15490,15450,254
|
|
20241008,090300,50324970,15450,15460,15470,15430,917
|
|
20241008,090200,36160240,15450,15510,15510,15430,792
|
|
20241008,090100,23912080,15510,15560,15570,15480,684
|
|
20241008,090000,13302630,15560,15710,15710,15560,852
|