662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,195900,4427640010,17640,17640,17640,17640,6339
|
|
20241004,195800,4427640010,17640,17640,17640,17640,0
|
|
20241004,195700,4427640010,17640,17640,17640,17640,0
|
|
20241004,195600,4427640010,17640,17640,17640,17640,0
|
|
20241004,195500,4427640010,17640,17640,17640,17640,0
|
|
20241004,195400,4427640010,17640,17640,17640,17640,0
|
|
20241004,195300,4427640010,17640,17640,17640,17640,0
|
|
20241004,195200,4427640010,17640,17640,17640,17640,0
|
|
20241004,195100,4427640010,17640,17640,17640,17640,0
|
|
20241004,195000,4427640010,17640,17640,17640,17640,0
|
|
20241004,194900,4427640010,17640,17640,17640,17640,0
|
|
20241004,194800,4427640010,17640,17640,17640,17640,0
|
|
20241004,194700,4427640010,17640,17640,17640,17640,0
|
|
20241004,194600,4427640010,17640,17640,17640,17640,0
|
|
20241004,194500,4427640010,17640,17640,17640,17640,0
|
|
20241004,194400,4427640010,17640,17640,17640,17640,0
|
|
20241004,194300,4427640010,17640,17640,17640,17640,0
|
|
20241004,194200,4427640010,17640,17640,17640,17640,0
|
|
20241004,194100,4427640010,17640,17640,17640,17640,0
|
|
20241004,194000,4427640010,17640,17640,17640,17640,0
|
|
20241004,193900,4427640010,17640,17640,17640,17640,0
|
|
20241004,193800,4427640010,17640,17640,17640,17640,0
|
|
20241004,193700,4427640010,17640,17640,17640,17640,0
|
|
20241004,193600,4427640010,17640,17640,17640,17640,0
|
|
20241004,193500,4427640010,17640,17640,17640,17640,0
|
|
20241004,193400,4427640010,17640,17640,17640,17640,0
|
|
20241004,193300,4427640010,17640,17640,17640,17640,0
|
|
20241004,193200,4427640010,17640,17640,17640,17640,0
|
|
20241004,193100,4427640010,17640,17640,17640,17640,0
|
|
20241004,193000,4427640010,17640,17640,17640,17640,0
|
|
20241004,192900,4427640010,17640,17640,17640,17640,6339
|
|
20241004,192800,4427640010,17640,17640,17640,17640,0
|
|
20241004,192700,4427640010,17640,17640,17640,17640,0
|
|
20241004,192600,4427640010,17640,17640,17640,17640,0
|
|
20241004,192500,4427640010,17640,17640,17640,17640,0
|
|
20241004,192400,4427640010,17640,17640,17640,17640,0
|
|
20241004,192300,4427640010,17640,17640,17640,17640,0
|
|
20241004,192200,4427640010,17640,17640,17640,17640,0
|
|
20241004,192100,4427640010,17640,17640,17640,17640,0
|
|
20241004,192000,4427640010,17640,17640,17640,17640,0
|
|
20241004,191900,4427640010,17640,17640,17640,17640,0
|
|
20241004,191800,4427640010,17640,17640,17640,17640,0
|
|
20241004,191700,4427640010,17640,17640,17640,17640,0
|
|
20241004,191600,4427640010,17640,17640,17640,17640,0
|
|
20241004,191500,4427640010,17640,17640,17640,17640,0
|
|
20241004,191400,4427640010,17640,17640,17640,17640,0
|
|
20241004,191300,4427640010,17640,17640,17640,17640,0
|
|
20241004,191200,4427640010,17640,17640,17640,17640,0
|
|
20241004,191100,4427640010,17640,17640,17640,17640,0
|
|
20241004,191000,4427640010,17640,17640,17640,17640,0
|
|
20241004,190900,4427640010,17640,17640,17640,17640,0
|
|
20241004,190800,4427640010,17640,17640,17640,17640,0
|
|
20241004,190700,4427640010,17640,17640,17640,17640,0
|
|
20241004,190600,4427640010,17640,17640,17640,17640,0
|
|
20241004,190500,4427640010,17640,17640,17640,17640,0
|
|
20241004,190400,4427640010,17640,17640,17640,17640,0
|
|
20241004,190300,4427640010,17640,17640,17640,17640,0
|
|
20241004,190200,4427640010,17640,17640,17640,17640,0
|
|
20241004,190100,4427640010,17640,17640,17640,17640,0
|
|
20241004,190000,4427640010,17640,17640,17640,17640,0
|
|
20241004,185900,4427640010,17640,17640,17640,17640,6339
|
|
20241004,185800,4427640010,17640,17640,17640,17640,0
|
|
20241004,185700,4427640010,17640,17640,17640,17640,0
|
|
20241004,185600,4427640010,17640,17640,17640,17640,0
|
|
20241004,185500,4427640010,17640,17640,17640,17640,0
|
|
20241004,185400,4427640010,17640,17640,17640,17640,0
|
|
20241004,185300,4427640010,17640,17640,17640,17640,0
|
|
20241004,185200,4427640010,17640,17640,17640,17640,0
|
|
20241004,185100,4427640010,17640,17640,17640,17640,0
|
|
20241004,185000,4427640010,17640,17640,17640,17640,0
|
|
20241004,184900,4427640010,17640,17640,17640,17640,0
|
|
20241004,184800,4427640010,17640,17640,17640,17640,0
|
|
20241004,184700,4427640010,17640,17640,17640,17640,0
|
|
20241004,184600,4427640010,17640,17640,17640,17640,0
|
|
20241004,184500,4427640010,17640,17640,17640,17640,0
|
|
20241004,184400,4427640010,17640,17640,17640,17640,0
|
|
20241004,184300,4427640010,17640,17640,17640,17640,0
|
|
20241004,184200,4427640010,17640,17640,17640,17640,0
|
|
20241004,184100,4427640010,17640,17640,17640,17640,0
|
|
20241004,184000,4427640010,17640,17640,17640,17640,0
|
|
20241004,183900,4427640010,17640,17640,17640,17640,0
|
|
20241004,183800,4427640010,17640,17640,17640,17640,0
|
|
20241004,183700,4427640010,17640,17640,17640,17640,0
|
|
20241004,183600,4427640010,17640,17640,17640,17640,0
|
|
20241004,183500,4427640010,17640,17640,17640,17640,0
|
|
20241004,183400,4427640010,17640,17640,17640,17640,0
|
|
20241004,183300,4427640010,17640,17640,17640,17640,0
|
|
20241004,183200,4427640010,17640,17640,17640,17640,0
|
|
20241004,183100,4427640010,17640,17640,17640,17640,0
|
|
20241004,183000,4427640010,17640,17640,17640,17640,0
|
|
20241004,182900,4427640010,17640,17640,17640,17640,6339
|
|
20241004,182800,4427640010,17640,17640,17640,17640,0
|
|
20241004,182700,4427640010,17640,17640,17640,17640,0
|
|
20241004,182600,4427640010,17640,17640,17640,17640,0
|
|
20241004,182500,4427640010,17640,17640,17640,17640,0
|
|
20241004,182400,4427640010,17640,17640,17640,17640,0
|
|
20241004,182300,4427640010,17640,17640,17640,17640,0
|
|
20241004,182200,4427640010,17640,17640,17640,17640,0
|
|
20241004,182100,4427640010,17640,17640,17640,17640,0
|
|
20241004,182000,4427640010,17640,17640,17640,17640,0
|
|
20241004,181900,4427640010,17640,17640,17640,17640,0
|
|
20241004,181800,4427640010,17640,17640,17640,17640,0
|
|
20241004,181700,4427640010,17640,17640,17640,17640,0
|
|
20241004,181600,4427640010,17640,17640,17640,17640,0
|
|
20241004,181500,4427640010,17640,17640,17640,17640,0
|
|
20241004,181400,4427640010,17640,17640,17640,17640,0
|
|
20241004,181300,4427640010,17640,17640,17640,17640,0
|
|
20241004,181200,4427640010,17640,17640,17640,17640,0
|
|
20241004,181100,4427640010,17640,17640,17640,17640,0
|
|
20241004,181000,4427640010,17640,17640,17640,17640,0
|
|
20241004,180900,4427640010,17640,17640,17640,17640,0
|
|
20241004,180800,4427640010,17640,17640,17640,17640,0
|
|
20241004,180700,4427640010,17640,17640,17640,17640,0
|
|
20241004,180600,4427640010,17640,17640,17640,17640,0
|
|
20241004,180500,4427640010,17640,17640,17640,17640,0
|
|
20241004,180400,4427640010,17640,17640,17640,17640,0
|
|
20241004,180300,4427640010,17640,17640,17640,17640,0
|
|
20241004,180200,4427640010,17640,17640,17640,17640,0
|
|
20241004,180100,4427640010,17640,17640,17640,17640,0
|
|
20241004,180000,4427640010,17640,17640,17640,17640,0
|
|
20241004,175900,4427640010,17640,17640,17640,17640,6339
|
|
20241004,175800,4427640010,17640,17640,17640,17640,0
|
|
20241004,175700,4427640010,17640,17640,17640,17640,0
|
|
20241004,175600,4427640010,17640,17640,17640,17640,0
|
|
20241004,175500,4427640010,17640,17640,17640,17640,0
|
|
20241004,175400,4427640010,17640,17640,17640,17640,0
|
|
20241004,175300,4427640010,17640,17640,17640,17640,0
|
|
20241004,175200,4427640010,17640,17640,17640,17640,0
|
|
20241004,175100,4427640010,17640,17640,17640,17640,0
|
|
20241004,175000,4427640010,17640,17640,17640,17640,0
|
|
20241004,174900,4427640010,17640,17640,17640,17640,0
|
|
20241004,174800,4427640010,17640,17640,17640,17640,0
|
|
20241004,174700,4427640010,17640,17640,17640,17640,0
|
|
20241004,174600,4427640010,17640,17640,17640,17640,0
|
|
20241004,174500,4427640010,17640,17640,17640,17640,0
|
|
20241004,174400,4427640010,17640,17640,17640,17640,0
|
|
20241004,174300,4427640010,17640,17640,17640,17640,0
|
|
20241004,174200,4427640010,17640,17640,17640,17640,0
|
|
20241004,174100,4427640010,17640,17640,17640,17640,0
|
|
20241004,174000,4427640010,17640,17640,17640,17640,0
|
|
20241004,173900,4427640010,17640,17640,17640,17640,0
|
|
20241004,173800,4427640010,17640,17640,17640,17640,0
|
|
20241004,173700,4427640010,17640,17640,17640,17640,0
|
|
20241004,173600,4427640010,17640,17640,17640,17640,0
|
|
20241004,173500,4427640010,17640,17640,17640,17640,0
|
|
20241004,173400,4427640010,17640,17640,17640,17640,0
|
|
20241004,173300,4427640010,17640,17640,17640,17640,0
|
|
20241004,173200,4427640010,17640,17640,17640,17640,0
|
|
20241004,173100,4427640010,17640,17640,17640,17640,0
|
|
20241004,173000,4427640010,17640,17640,17640,17640,0
|
|
20241004,172900,4427640010,17640,17640,17640,17640,6339
|
|
20241004,172800,4427640010,17640,17640,17640,17640,0
|
|
20241004,172700,4427640010,17640,17640,17640,17640,0
|
|
20241004,172600,4427640010,17640,17640,17640,17640,0
|
|
20241004,172500,4427640010,17640,17640,17640,17640,0
|
|
20241004,172400,4427640010,17640,17640,17640,17640,0
|
|
20241004,172300,4427640010,17640,17640,17640,17640,0
|
|
20241004,172200,4427640010,17640,17640,17640,17640,0
|
|
20241004,172100,4427640010,17640,17640,17640,17640,0
|
|
20241004,172000,4427640010,17640,17640,17640,17640,0
|
|
20241004,171900,4427640010,17640,17640,17640,17640,0
|
|
20241004,171800,4427640010,17640,17640,17640,17640,0
|
|
20241004,171700,4427640010,17640,17640,17640,17640,0
|
|
20241004,171600,4427640010,17640,17640,17640,17640,0
|
|
20241004,171500,4427640010,17640,17640,17640,17640,0
|
|
20241004,171400,4427640010,17640,17640,17640,17640,0
|
|
20241004,171300,4427640010,17640,17640,17640,17640,0
|
|
20241004,171200,4427640010,17640,17640,17640,17640,0
|
|
20241004,171100,4427640010,17640,17640,17640,17640,0
|
|
20241004,171000,4427640010,17640,17640,17640,17640,0
|
|
20241004,170900,4427640010,17640,17640,17640,17640,0
|
|
20241004,170800,4427640010,17640,17640,17640,17640,0
|
|
20241004,170700,4427640010,17640,17640,17640,17640,0
|
|
20241004,170600,4427640010,17640,17640,17640,17640,0
|
|
20241004,170500,4427640010,17640,17640,17640,17640,0
|
|
20241004,170400,4427640010,17640,17640,17640,17640,0
|
|
20241004,170300,4427640010,17640,17640,17640,17640,0
|
|
20241004,170200,4427640010,17640,17640,17640,17640,0
|
|
20241004,170100,4427640010,17640,17640,17640,17640,0
|
|
20241004,170000,4427640010,17640,17640,17640,17640,0
|
|
20241004,165900,4427640010,17640,17640,17640,17640,6339
|
|
20241004,165800,4427640010,17640,17640,17640,17640,0
|
|
20241004,165700,4427640010,17640,17640,17640,17640,0
|
|
20241004,165600,4427640010,17640,17640,17640,17640,0
|
|
20241004,165500,4427640010,17640,17640,17640,17640,0
|
|
20241004,165400,4427640010,17640,17640,17640,17640,0
|
|
20241004,165300,4427640010,17640,17640,17640,17640,0
|
|
20241004,165200,4427640010,17640,17640,17640,17640,0
|
|
20241004,165100,4427640010,17640,17640,17640,17640,0
|
|
20241004,165000,4427640010,17640,17640,17640,17640,0
|
|
20241004,164900,4427640010,17640,17640,17640,17640,0
|
|
20241004,164800,4427640010,17640,17640,17640,17640,0
|
|
20241004,164700,4427640010,17640,17640,17640,17640,0
|
|
20241004,164600,4427640010,17640,17640,17640,17640,0
|
|
20241004,164500,4427640010,17640,17640,17640,17640,0
|
|
20241004,164400,4427640010,17640,17640,17640,17640,0
|
|
20241004,164300,4427640010,17640,17640,17640,17640,0
|
|
20241004,164200,4427640010,17640,17640,17640,17640,0
|
|
20241004,164100,4427640010,17640,17640,17640,17640,0
|
|
20241004,164000,4427640010,17640,17640,17640,17640,0
|
|
20241004,163900,4427640010,17640,17640,17640,17640,0
|
|
20241004,163800,4427640010,17640,17640,17640,17640,0
|
|
20241004,163700,4427640010,17640,17640,17640,17640,0
|
|
20241004,163600,4427640010,17640,17640,17640,17640,0
|
|
20241004,163500,4427640010,17640,17640,17640,17640,0
|
|
20241004,163400,4427640010,17640,17640,17640,17640,0
|
|
20241004,163300,4427640010,17640,17640,17640,17640,0
|
|
20241004,163200,4427640010,17640,17640,17640,17640,0
|
|
20241004,163100,4427640010,17640,17640,17640,17640,0
|
|
20241004,163000,4427640010,17640,17640,17640,17640,0
|
|
20241004,162900,4427640010,17640,17640,17640,17640,6339
|
|
20241004,162800,4427640010,17640,17640,17640,17640,0
|
|
20241004,162700,4427640010,17640,17640,17640,17640,0
|
|
20241004,162600,4427640010,17640,17640,17640,17640,0
|
|
20241004,162500,4427640010,17640,17640,17640,17640,0
|
|
20241004,162400,4427640010,17640,17640,17640,17640,0
|
|
20241004,162300,4427640010,17640,17640,17640,17640,0
|
|
20241004,162200,4427640010,17640,17640,17640,17640,0
|
|
20241004,162100,4427640010,17640,17640,17640,17640,0
|
|
20241004,162000,4427640010,17640,17640,17640,17640,0
|
|
20241004,161900,4427640010,17640,17640,17640,17640,0
|
|
20241004,161800,4427640010,17640,17640,17640,17640,0
|
|
20241004,161700,4427640010,17640,17640,17640,17640,0
|
|
20241004,161600,4427640010,17640,17640,17640,17640,0
|
|
20241004,161500,4427640010,17640,17640,17640,17640,0
|
|
20241004,161400,4427640010,17640,17640,17640,17640,0
|
|
20241004,161300,4427640010,17640,17640,17640,17640,0
|
|
20241004,161200,4427640010,17640,17640,17640,17640,0
|
|
20241004,161100,4427640010,17640,17640,17640,17640,0
|
|
20241004,161000,4427640010,17640,17640,17640,17640,0
|
|
20241004,160900,4427640010,17640,17640,17640,17640,0
|
|
20241004,160800,4427640010,17640,17640,17640,17640,0
|
|
20241004,160700,4427640010,17640,17640,17640,17640,0
|
|
20241004,160600,4427640010,17640,17640,17640,17640,0
|
|
20241004,160500,4427640010,17640,17640,17640,17640,0
|
|
20241004,160400,4427640010,17640,17640,17640,17640,0
|
|
20241004,160300,4427640010,17640,17640,17640,17640,0
|
|
20241004,160200,4427640010,17640,17640,17640,17640,0
|
|
20241004,160100,4427640010,17640,17640,17640,17640,0
|
|
20241004,160000,4427640010,17640,17640,17640,17640,0
|
|
20241004,155900,4427640010,17640,17640,17640,17640,6339
|
|
20241004,155800,4427640010,17640,17640,17640,17640,0
|
|
20241004,155700,4427640010,17640,17640,17640,17640,0
|
|
20241004,155600,4427640010,17640,17640,17640,17640,0
|
|
20241004,155500,4427640010,17640,17640,17640,17640,0
|
|
20241004,155400,4427640010,17640,17640,17640,17640,0
|
|
20241004,155300,4427640010,17640,17640,17640,17640,0
|
|
20241004,155200,4427640010,17640,17640,17640,17640,0
|
|
20241004,155100,4427640010,17640,17640,17640,17640,0
|
|
20241004,155000,4427640010,17640,17640,17640,17640,0
|
|
20241004,154900,4427640010,17640,17640,17640,17640,0
|
|
20241004,154800,4427640010,17640,17640,17640,17640,0
|
|
20241004,154700,4427640010,17640,17640,17640,17640,0
|
|
20241004,154600,4427640010,17640,17640,17640,17640,0
|
|
20241004,154500,4427640010,17640,17640,17640,17640,0
|
|
20241004,154400,4427640010,17640,17640,17640,17640,0
|
|
20241004,154300,4427640010,17640,17640,17640,17640,0
|
|
20241004,154200,4427640010,17640,17640,17640,17640,0
|
|
20241004,154100,4427640010,17640,17640,17640,17640,0
|
|
20241004,154000,4427640010,17640,17640,17640,17640,0
|
|
20241004,153900,4427640010,17640,17640,17640,17640,0
|
|
20241004,153800,4427640010,17640,17640,17640,17640,0
|
|
20241004,153700,4427640010,17640,17640,17640,17640,0
|
|
20241004,153600,4427640010,17640,17640,17640,17640,0
|
|
20241004,153500,4427640010,17640,17640,17640,17640,0
|
|
20241004,153400,4427640010,17640,17640,17640,17640,0
|
|
20241004,153300,4427640010,17640,17640,17640,17640,0
|
|
20241004,153200,4427640010,17640,17640,17640,17640,0
|
|
20241004,153100,4427640010,17640,17640,17640,17640,0
|
|
20241004,153000,4427640010,17640,17640,17640,17640,6339
|
|
20241004,152900,4315820050,17660,17660,17660,17660,0
|
|
20241004,152800,4315820050,17660,17660,17660,17660,0
|
|
20241004,152700,4315820050,17660,17660,17660,17660,0
|
|
20241004,152600,4315820050,17660,17660,17660,17660,0
|
|
20241004,152500,4315820050,17660,17660,17660,17660,0
|
|
20241004,152400,4315820050,17660,17660,17660,17660,0
|
|
20241004,152300,4315820050,17660,17660,17660,17660,0
|
|
20241004,152200,4315820050,17660,17660,17660,17660,0
|
|
20241004,152100,4315820050,17660,17660,17660,17660,0
|
|
20241004,152000,4315820050,17660,17660,17660,17660,0
|
|
20241004,151900,4315820050,17660,17660,17670,17650,1644
|
|
20241004,151800,4286784900,17660,17660,17660,17640,607
|
|
20241004,151700,4276069670,17660,17660,17660,17650,61
|
|
20241004,151600,4274992960,17650,17650,17660,17640,645
|
|
20241004,151500,4263609000,17650,17640,17650,17640,57
|
|
20241004,151400,4262603020,17650,17630,17650,17630,4500
|
|
20241004,151300,4183258950,17630,17620,17630,17620,25
|
|
20241004,151200,4182818420,17600,17630,17630,17600,546
|
|
20241004,151100,4173199110,17630,17630,17630,17630,51
|
|
20241004,151000,4172299980,17640,17640,17640,17630,138
|
|
20241004,150900,4169865950,17650,17640,17650,17640,177
|
|
20241004,150800,4166742510,17650,17620,17650,17620,297
|
|
20241004,150700,4161500810,17620,17630,17650,17620,324
|
|
20241004,150600,4155788580,17650,17630,17660,17620,622
|
|
20241004,150500,4144818240,17630,17630,17630,17600,10
|
|
20241004,150400,4144642120,17600,17630,17630,17600,479
|
|
20241004,150300,4136210130,17640,17650,17650,17640,191
|
|
20241004,150200,4132840870,17640,17630,17640,17630,14
|
|
20241004,150100,4132594020,17630,17610,17630,17610,203
|
|
20241004,150000,4129015300,17620,17620,17620,17620,4
|
|
20241004,145900,4128944820,17590,17600,17610,17590,1255
|
|
20241004,145800,4106858640,17600,17600,17600,17600,176
|
|
20241004,145700,4103761040,17600,17610,17610,17600,1470
|
|
20241004,145600,4077881550,17610,17620,17620,17610,91
|
|
20241004,145500,4076278370,17620,17620,17620,17620,530
|
|
20241004,145400,4066939770,17630,17620,17630,17620,239
|
|
20241004,145300,4062728400,17620,17620,17620,17620,81
|
|
20241004,145200,4061301180,17630,17630,17630,17620,149
|
|
20241004,145100,4058674710,17630,17640,17640,17630,264
|
|
20241004,145000,4054017900,17650,17660,17660,17650,358
|
|
20241004,144900,4047698840,17660,17650,17660,17650,212
|
|
20241004,144800,4043956940,17650,17660,17660,17650,12
|
|
20241004,144700,4043745100,17650,17650,17650,17650,89
|
|
20241004,144600,4042174250,17660,17670,17670,17660,23
|
|
20241004,144500,4041768050,17660,17660,17660,17660,37
|
|
20241004,144400,4041114630,17660,17670,17670,17650,996
|
|
20241004,144300,4023516240,17670,17650,17670,17640,165
|
|
20241004,144200,4020603940,17650,17640,17650,17640,36
|
|
20241004,144100,4019968730,17650,17640,17650,17640,89
|
|
20241004,144000,4018397980,17650,17650,17650,17650,9
|
|
20241004,143900,4018239130,17640,17640,17640,17640,31
|
|
20241004,143800,4017692290,17640,17640,17640,17640,81
|
|
20241004,143700,4016263450,17640,17640,17640,17640,264
|
|
20241004,143600,4011606490,17640,17650,17650,17640,29
|
|
20241004,143500,4011094890,17650,17640,17650,17640,100
|
|
20241004,143400,4009330120,17630,17630,17630,17630,0
|
|
20241004,143300,4009330120,17630,17630,17630,17630,29
|
|
20241004,143200,4008818850,17630,17630,17630,17630,83
|
|
20241004,143100,4007355560,17630,17640,17640,17630,564
|
|
20241004,143000,3997412040,17640,17630,17640,17630,251
|
|
20241004,142900,3992985500,17640,17640,17640,17640,83
|
|
20241004,142800,3991521380,17640,17640,17640,17640,33
|
|
20241004,142700,3990939260,17630,17630,17630,17630,351
|
|
20241004,142600,3984751130,17640,17640,17640,17640,49
|
|
20241004,142500,3983886770,17640,17640,17640,17640,0
|
|
20241004,142400,3983886770,17640,17640,17640,17640,1
|
|
20241004,142300,3983869130,17640,17640,17640,17640,3
|
|
20241004,142200,3983816210,17640,17640,17640,17640,155
|
|
20241004,142100,3981082010,17640,17680,17680,17640,103
|
|
20241004,142000,3979264970,17630,17660,17660,17630,347
|
|
20241004,141900,3973144130,17660,17680,17680,17660,19
|
|
20241004,141800,3972808400,17680,17690,17690,17680,108
|
|
20241004,141700,3970898950,17680,17680,17690,17670,222
|
|
20241004,141600,3966974000,17680,17680,17690,17680,313
|
|
20241004,141500,3961440140,17670,17680,17680,17670,36
|
|
20241004,141400,3960803670,17680,17690,17690,17680,121
|
|
20241004,141300,3958664290,17630,17660,17690,17630,1548
|
|
20241004,141200,3931349630,17660,17660,17660,17660,300
|
|
20241004,141100,3926051630,17700,17690,17700,17660,324
|
|
20241004,141000,3920326040,17700,17700,17700,17690,168
|
|
20241004,140900,3917353470,17690,17690,17690,17690,200
|
|
20241004,140800,3913815470,17690,17690,17700,17690,516
|
|
20241004,140700,3904687280,17690,17690,17690,17630,145
|
|
20241004,140600,3902123790,17690,17690,17690,17690,92
|
|
20241004,140500,3900496310,17690,17690,17690,17690,56
|
|
20241004,140400,3899505670,17630,17690,17700,17630,74
|
|
20241004,140300,3898199590,17700,17650,17700,17630,556
|
|
20241004,140200,3888380480,17650,17650,17700,17650,1099
|
|
20241004,140100,3868936530,17650,17690,17700,17650,441
|
|
20241004,140000,3861151030,17690,17690,17690,17690,52
|
|
20241004,135900,3860231150,17690,17690,17690,17690,8
|
|
20241004,135800,3860089630,17690,17670,17700,17630,975
|
|
20241004,135700,3842871680,17710,17710,17710,17710,0
|
|
20241004,135600,3842871680,17710,17710,17710,17680,225
|
|
20241004,135500,3838893260,17710,17710,17710,17710,3
|
|
20241004,135400,3838840130,17710,17710,17720,17690,1311
|
|
20241004,135300,3815628680,17720,17720,17720,17720,10
|
|
20241004,135200,3815451480,17710,17710,17720,17710,233
|
|
20241004,135100,3811325020,17720,17700,17720,17700,203
|
|
20241004,135000,3807730400,17710,17720,17720,17700,1783
|
|
20241004,134900,3776159230,17720,17710,17720,17710,104
|
|
20241004,134800,3774317190,17720,17710,17720,17710,913
|
|
20241004,134700,3758147190,17710,17700,17710,17700,468
|
|
20241004,134600,3749860340,17710,17710,17710,17700,418
|
|
20241004,134500,3742458810,17710,17710,17710,17700,946
|
|
20241004,134400,3725706510,17700,17690,17700,17690,2976
|
|
20241004,134300,3673031560,17700,17690,17700,17680,437
|
|
20241004,134200,3665304350,17700,17690,17700,17680,101
|
|
20241004,134100,3663517080,17700,17690,17700,17690,304
|
|
20241004,134000,3658138250,17690,17670,17690,17670,423
|
|
20241004,133900,3650657360,17670,17680,17690,17670,239
|
|
20241004,133800,3646432790,17690,17690,17690,17680,4
|
|
20241004,133700,3646362040,17680,17690,17690,17680,374
|
|
20241004,133600,3639749190,17690,17690,17690,17680,309
|
|
20241004,133500,3634283500,17680,17690,17690,17680,55
|
|
20241004,133400,3633310570,17650,17690,17690,17650,653
|
|
20241004,133300,3621773560,17690,17680,17690,17680,70
|
|
20241004,133200,3620535760,17680,17680,17680,17680,54
|
|
20241004,133100,3619581040,17680,17680,17690,17680,1032
|
|
20241004,133000,3601331330,17680,17650,17680,17650,539
|
|
20241004,132900,3591803310,17680,17680,17680,17680,25
|
|
20241004,132800,3591361310,17680,17680,17680,17680,70
|
|
20241004,132700,3590123710,17690,17670,17690,17670,382
|
|
20241004,132600,3583371830,17670,17670,17670,17660,17
|
|
20241004,132500,3583071450,17660,17650,17660,17650,207
|
|
20241004,132400,3579417620,17660,17650,17660,17650,15
|
|
20241004,132300,3579152830,17660,17660,17660,17660,0
|
|
20241004,132200,3579152830,17660,17660,17660,17660,0
|
|
20241004,132100,3579152830,17660,17660,17660,17650,121
|
|
20241004,132000,3577016970,17670,17670,17680,17670,162
|
|
20241004,131900,3574154370,17670,17660,17670,17660,4
|
|
20241004,131800,3574083710,17670,17670,17680,17670,242
|
|
20241004,131700,3569807120,17670,17670,17670,17670,10
|
|
20241004,131600,3569630420,17680,17660,17680,17660,102
|
|
20241004,131500,3567829030,17660,17640,17660,17640,159
|
|
20241004,131400,3565022660,17650,17620,17650,17620,75
|
|
20241004,131300,3563700200,17620,17640,17640,17620,339
|
|
20241004,131200,3557726180,17640,17640,17640,17640,3
|
|
20241004,131100,3557673260,17650,17650,17650,17650,40
|
|
20241004,131000,3556967260,17650,17650,17650,17650,131
|
|
20241004,130900,3554655110,17650,17660,17660,17650,223
|
|
20241004,130800,3550717050,17660,17670,17670,17660,1008
|
|
20241004,130700,3532914750,17690,17680,17690,17670,114
|
|
20241004,130600,3530899410,17680,17690,17690,17680,474
|
|
20241004,130500,3522519060,17700,17690,17700,17690,101
|
|
20241004,130400,3520731990,17690,17690,17700,17660,209
|
|
20241004,130300,3517034750,17690,17690,17700,17660,710
|
|
20241004,130200,3504475440,17680,17660,17690,17660,376
|
|
20241004,130100,3497832300,17660,17660,17660,17650,138
|
|
20241004,130000,3495396560,17660,17660,17660,17660,1838
|
|
20241004,125900,3462937480,17660,17660,17660,17660,4
|
|
20241004,125800,3462866840,17660,17670,17670,17660,285
|
|
20241004,125700,3457833720,17660,17670,17670,17650,90
|
|
20241004,125600,3456244800,17620,17650,17650,17620,143
|
|
20241004,125500,3453722350,17650,17620,17650,17620,3
|
|
20241004,125400,3453669460,17670,17650,17670,17620,53
|
|
20241004,125300,3452734410,17670,17620,17670,17620,103
|
|
20241004,125200,3450917350,17650,17620,17650,17620,2
|
|
20241004,125100,3450882080,17650,17650,17650,17650,0
|
|
20241004,125000,3450882080,17650,17650,17670,17650,209
|
|
20241004,124900,3447193190,17650,17620,17650,17620,736
|
|
20241004,124800,3434212610,17620,17620,17620,17620,92
|
|
20241004,124700,3432591570,17610,17640,17640,17610,820
|
|
20241004,124600,3418134220,17630,17640,17640,17630,375
|
|
20241004,124500,3411521230,17630,17630,17630,17630,86
|
|
20241004,124400,3410005050,17630,17620,17630,17610,224
|
|
20241004,124300,3406060130,17620,17630,17630,17620,214
|
|
20241004,124200,3402289430,17640,17640,17640,17640,0
|
|
20241004,124100,3402289430,17640,17660,17670,17640,594
|
|
20241004,124000,3391805010,17650,17680,17680,17650,2328
|
|
20241004,123900,3350711730,17670,17680,17680,17670,71
|
|
20241004,123800,3349456960,17680,17670,17680,17670,121
|
|
20241004,123700,3347318000,17680,17680,17680,17680,0
|
|
20241004,123600,3347318000,17680,17680,17680,17680,0
|
|
20241004,123500,3347318000,17680,17680,17680,17680,1
|
|
20241004,123400,3347300320,17680,17680,17680,17680,0
|
|
20241004,123300,3347300320,17680,17680,17680,17680,215
|
|
20241004,123200,3343499120,17680,17680,17680,17610,622
|
|
20241004,123100,3332506420,17670,17670,17670,17670,100
|
|
20241004,123000,3330739420,17680,17690,17690,17590,502
|
|
20241004,122900,3321907970,17680,17590,17690,17590,992
|
|
20241004,122800,3304369020,17590,17650,17690,17590,361
|
|
20241004,122700,3297993160,17650,17600,17650,17590,121
|
|
20241004,122600,3295863070,17680,17680,17680,17680,17
|
|
20241004,122500,3295562510,17690,17580,17690,17540,1202
|
|
20241004,122400,3274442960,17580,17610,17620,17580,1429
|
|
20241004,122300,3249298520,17610,17610,17610,17610,4
|
|
20241004,122200,3249228080,17690,17690,17690,17690,0
|
|
20241004,122100,3249228080,17690,17620,17690,17610,317
|
|
20241004,122000,3243645460,17620,17690,17690,17610,151
|
|
20241004,121900,3240985550,17660,17640,17690,17640,93
|
|
20241004,121800,3239343200,17620,17640,17680,17620,1244
|
|
20241004,121700,3217409010,17690,17690,17690,17680,21
|
|
20241004,121600,3217037620,17690,17700,17700,17690,101
|
|
20241004,121500,3215250920,17690,17690,17690,17690,89
|
|
20241004,121400,3213676510,17700,17700,17700,17700,2
|
|
20241004,121300,3213641110,17640,17660,17660,17640,1000
|
|
20241004,121200,3195986800,17700,17690,17700,17690,91
|
|
20241004,121100,3194377000,17650,17680,17700,17650,471
|
|
20241004,121000,3186057320,17700,17700,17700,17700,89
|
|
20241004,120900,3184482020,17700,17700,17700,17700,1
|
|
20241004,120800,3184464320,17690,17710,17710,17690,292
|
|
20241004,120700,3179295900,17710,17710,17710,17700,115
|
|
20241004,120600,3177259650,17710,17700,17710,17700,82
|
|
20241004,120500,3175807670,17700,17710,17720,17700,6
|
|
20241004,120400,3175701410,17720,17700,17720,17700,740
|
|
20241004,120300,3162596330,17680,17670,17700,17670,775
|
|
20241004,120200,3148886510,17680,17660,17680,17660,1272
|
|
20241004,120100,3126408490,17660,17660,17660,17660,2
|
|
20241004,120000,3126373170,17660,17670,17670,17660,20
|
|
20241004,115900,3126019960,17660,17670,17670,17640,298
|
|
20241004,115800,3120758300,17670,17660,17670,17650,121
|
|
20241004,115700,3118622470,17660,17660,17660,17660,130
|
|
20241004,115600,3116326670,17670,17680,17680,17670,86
|
|
20241004,115500,3114807000,17680,17670,17680,17670,92
|
|
20241004,115400,3113181310,17670,17670,17670,17670,16
|
|
20241004,115300,3112898590,17670,17670,17680,17670,230
|
|
20241004,115200,3108834480,17670,17670,17670,17670,70
|
|
20241004,115100,3107597580,17670,17670,17670,17670,0
|
|
20241004,115000,3107597580,17670,17690,17700,17670,193
|
|
20241004,114900,3104183540,17690,17700,17700,17690,240
|
|
20241004,114800,3099936040,17700,17670,17700,17670,460
|
|
20241004,114700,3091801830,17680,17680,17680,17680,0
|
|
20241004,114600,3091801830,17680,17680,17680,17680,0
|
|
20241004,114500,3091801830,17680,17680,17680,17670,336
|
|
20241004,114400,3085861360,17680,17680,17680,17680,11
|
|
20241004,114300,3085666880,17680,17680,17680,17680,101
|
|
20241004,114200,3083881200,17680,17650,17680,17650,1560
|
|
20241004,114100,3056331230,17650,17650,17650,17630,557
|
|
20241004,114000,3046501180,17650,17640,17650,17630,246
|
|
20241004,113900,3042159810,17650,17650,17650,17650,2
|
|
20241004,113800,3042124510,17640,17640,17640,17640,26
|
|
20241004,113700,3041665870,17640,17640,17650,17640,241
|
|
20241004,113600,3037414580,17620,17650,17650,17620,194
|
|
20241004,113500,3033993780,17640,17650,17650,17640,410
|
|
20241004,113400,3026760840,17650,17650,17650,17650,5
|
|
20241004,113300,3026672590,17640,17640,17650,17640,305
|
|
20241004,113200,3021292380,17650,17650,17650,17650,30
|
|
20241004,113100,3020762880,17650,17630,17650,17630,181
|
|
20241004,113000,3017569070,17630,17640,17640,17630,99
|
|
20241004,112900,3015823600,17640,17650,17650,17640,191
|
|
20241004,112800,3012452550,17650,17650,17660,17650,126
|
|
20241004,112700,3010228230,17650,17650,17650,17650,119
|
|
20241004,112600,3008127880,17640,17640,17640,17640,61
|
|
20241004,112500,3007051840,17640,17650,17650,17630,84
|
|
20241004,112400,3005569620,17650,17640,17650,17630,1121
|
|
20241004,112300,2985794760,17640,17640,17640,17640,81
|
|
20241004,112200,2984365920,17640,17630,17650,17630,385
|
|
20241004,112100,2977574210,17620,17630,17630,17620,545
|
|
20241004,112000,2967966310,17640,17630,17640,17630,285
|
|
20241004,111900,2962940740,17630,17630,17650,17630,109
|
|
20241004,111800,2961018050,17660,17670,17670,17660,88
|
|
20241004,111700,2959463110,17660,17650,17660,17640,395
|
|
20241004,111600,2952492750,17650,17620,17650,17620,810
|
|
20241004,111500,2938198020,17650,17620,17650,17620,666
|
|
20241004,111400,2926455550,17630,17640,17640,17620,148
|
|
20241004,111300,2923845930,17640,17650,17650,17640,214
|
|
20241004,111200,2920069470,17640,17640,17640,17640,10
|
|
20241004,111100,2919893070,17640,17640,17650,17640,368
|
|
20241004,111000,2913400700,17650,17640,17650,17640,96
|
|
20241004,110900,2911706430,17640,17630,17650,17620,887
|
|
20241004,110800,2896069230,17630,17660,17660,17630,146
|
|
20241004,110700,2893491170,17670,17640,17670,17640,228
|
|
20241004,110600,2889466070,17660,17650,17660,17630,294
|
|
20241004,110500,2884277450,17650,17630,17650,17630,133
|
|
20241004,110400,2881932620,17670,17670,17690,17670,93
|
|
20241004,110300,2880287590,17690,17710,17710,17690,26
|
|
20241004,110200,2879827330,17710,17670,17710,17630,201
|
|
20241004,110100,2876280400,17720,17700,17730,17700,8
|
|
20241004,110000,2876138750,17730,17740,17740,17690,315
|
|
20241004,105900,2870553800,17740,17740,17740,17690,121
|
|
20241004,105800,2868412110,17730,17700,17740,17700,204
|
|
20241004,105700,2864798360,17740,17720,17740,17720,631
|
|
20241004,105600,2853610850,17720,17680,17720,17680,564
|
|
20241004,105500,2843624150,17680,17660,17680,17650,113
|
|
20241004,105400,2841626520,17660,17670,17670,17650,187
|
|
20241004,105300,2838325030,17670,17630,17670,17630,268
|
|
20241004,105200,2833591470,17630,17660,17690,17630,721
|
|
20241004,105100,2820862800,17660,17680,17680,17660,468
|
|
20241004,105000,2812594820,17680,17680,17700,17680,3
|
|
20241004,104900,2812541760,17700,17670,17700,17670,191
|
|
20241004,104800,2809165300,17670,17700,17700,17670,379
|
|
20241004,104700,2802459220,17720,17730,17730,17720,1009
|
|
20241004,104600,2784570730,17730,17710,17730,17700,341
|
|
20241004,104500,2778527010,17710,17720,17730,17710,819
|
|
20241004,104400,2764013790,17720,17720,17720,17710,73
|
|
20241004,104300,2762720410,17720,17730,17730,17710,350
|
|
20241004,104200,2756515770,17730,17730,17730,17730,533
|
|
20241004,104100,2747065680,17730,17720,17730,17700,2195
|
|
20241004,104000,2708152800,17700,17720,17720,17700,178
|
|
20241004,103900,2705001020,17720,17720,17730,17720,141
|
|
20241004,103800,2702502190,17730,17720,17730,17720,1376
|
|
20241004,103700,2678114730,17730,17730,17730,17720,661
|
|
20241004,103600,2666398400,17730,17720,17730,17720,549
|
|
20241004,103500,2656667430,17730,17730,17730,17700,487
|
|
20241004,103400,2648041450,17730,17720,17730,17720,845
|
|
20241004,103300,2633067750,17730,17700,17730,17700,1682
|
|
20241004,103200,2603271720,17710,17690,17710,17690,467
|
|
20241004,103100,2595006470,17700,17680,17700,17670,1231
|
|
20241004,103000,2573234370,17680,17680,17680,17680,14
|
|
20241004,102900,2572986850,17670,17670,17670,17670,548
|
|
20241004,102800,2563303690,17680,17650,17680,17650,60
|
|
20241004,102700,2562243340,17650,17650,17680,17650,187
|
|
20241004,102600,2558941210,17660,17650,17660,17650,53
|
|
20241004,102500,2558005730,17660,17660,17680,17660,135
|
|
20241004,102400,2555621510,17680,17690,17690,17680,239
|
|
20241004,102300,2551395980,17690,17650,17690,17640,856
|
|
20241004,102200,2536280670,17630,17630,17630,17620,329
|
|
20241004,102100,2530482000,17630,17630,17630,17630,1228
|
|
20241004,102000,2508832360,17630,17670,17670,17630,2169
|
|
20241004,101900,2470529410,17680,17700,17700,17680,946
|
|
20241004,101800,2453801350,17690,17700,17700,17680,441
|
|
20241004,101700,2445996500,17700,17690,17710,17690,2811
|
|
20241004,101600,2396238250,17680,17690,17690,17680,645
|
|
20241004,101500,2384828440,17690,17680,17690,17680,1257
|
|
20241004,101400,2362603070,17680,17650,17680,17650,1638
|
|
20241004,101300,2333663580,17660,17660,17670,17660,251
|
|
20241004,101200,2329230810,17660,17670,17670,17660,170
|
|
20241004,101100,2326227600,17670,17640,17680,17620,734
|
|
20241004,101000,2313269430,17650,17660,17680,17650,877
|
|
20241004,100900,2297776780,17660,17640,17680,17640,640
|
|
20241004,100800,2286475350,17610,17630,17650,17610,1515
|
|
20241004,100700,2259768110,17630,17660,17660,17630,495
|
|
20241004,100600,2251036360,17660,17640,17670,17630,861
|
|
20241004,100500,2235832460,17650,17660,17660,17620,265
|
|
20241004,100400,2231159530,17670,17640,17670,17640,950
|
|
20241004,100300,2214389670,17640,17640,17650,17630,604
|
|
20241004,100200,2203733710,17610,17610,17640,17610,357
|
|
20241004,100100,2197446630,17650,17650,17650,17610,164
|
|
20241004,100000,2194554280,17650,17690,17700,17650,823
|
|
20241004,095900,2180012200,17690,17720,17720,17690,1544
|
|
20241004,095800,2152665600,17710,17690,17720,17680,3584
|
|
20241004,095700,2089233910,17680,17660,17690,17660,1399
|
|
20241004,095600,2064505490,17680,17650,17680,17630,2179
|
|
20241004,095500,2026020930,17640,17630,17640,17600,5821
|
|
20241004,095400,1923404560,17620,17620,17630,17600,1034
|
|
20241004,095300,1905185670,17630,17600,17630,17600,1515
|
|
20241004,095200,1878496940,17590,17580,17590,17530,808
|
|
20241004,095100,1864304740,17570,17530,17570,17530,378
|
|
20241004,095000,1857669420,17530,17570,17570,17530,764
|
|
20241004,094900,1844263820,17570,17600,17610,17560,1021
|
|
20241004,094800,1826304910,17600,17590,17620,17580,5397
|
|
20241004,094700,1731307160,17580,17580,17590,17580,783
|
|
20241004,094600,1717536940,17580,17580,17600,17570,2330
|
|
20241004,094500,1676559440,17570,17560,17570,17550,1175
|
|
20241004,094400,1655918650,17570,17560,17570,17540,1909
|
|
20241004,094300,1622406050,17550,17510,17570,17510,6418
|
|
20241004,094200,1509880380,17510,17520,17530,17510,1188
|
|
20241004,094100,1489069090,17520,17470,17520,17470,5248
|
|
20241004,094000,1397225850,17450,17460,17470,17450,496
|
|
20241004,093900,1388566500,17470,17440,17470,17440,2441
|
|
20241004,093800,1345967110,17440,17450,17450,17420,1342
|
|
20241004,093700,1322562470,17450,17450,17460,17410,1275
|
|
20241004,093600,1300333610,17450,17440,17470,17440,596
|
|
20241004,093500,1289930140,17440,17450,17480,17430,2192
|
|
20241004,093400,1251651250,17440,17380,17450,17380,10255
|
|
20241004,093300,1073194290,17380,17340,17380,17340,1366
|
|
20241004,093200,1049463980,17340,17370,17370,17340,772
|
|
20241004,093100,1036069660,17370,17350,17380,17340,556
|
|
20241004,093000,1026412650,17350,17380,17380,17350,1179
|
|
20241004,092900,1005955380,17360,17360,17380,17350,1034
|
|
20241004,092800,988006330,17360,17390,17390,17350,986
|
|
20241004,092700,970877910,17390,17360,17390,17360,3309
|
|
20241004,092600,913367090,17360,17300,17360,17300,4088
|
|
20241004,092500,842546850,17310,17300,17320,17300,674
|
|
20241004,092400,830880540,17300,17250,17300,17250,2918
|
|
20241004,092300,780416810,17250,17230,17260,17220,754
|
|
20241004,092200,767416960,17230,17200,17230,17180,752
|
|
20241004,092100,754467820,17180,17200,17200,17170,1116
|
|
20241004,092000,735291620,17210,17210,17210,17190,600
|
|
20241004,091900,724974330,17240,17230,17240,17210,1014
|
|
20241004,091800,707502860,17230,17220,17240,17220,634
|
|
20241004,091700,696580050,17240,17220,17240,17220,282
|
|
20241004,091600,691722770,17220,17250,17280,17220,1610
|
|
20241004,091500,663940630,17280,17290,17290,17250,431
|
|
20241004,091400,656492490,17300,17220,17300,17210,6800
|
|
20241004,091300,539145840,17140,17190,17210,17140,1885
|
|
20241004,091200,506768550,17200,17200,17200,17140,2602
|
|
20241004,091100,462041670,17200,17240,17240,17200,1161
|
|
20241004,091000,442070520,17230,17240,17240,17210,1107
|
|
20241004,090900,423013320,17240,17220,17240,17200,978
|
|
20241004,090800,406182250,17250,17270,17300,17240,3878
|
|
20241004,090700,339194050,17260,17280,17280,17240,494
|
|
20241004,090600,330672460,17280,17290,17300,17270,994
|
|
20241004,090500,313489130,17290,17200,17300,17200,5916
|
|
20241004,090400,211511300,17180,17160,17200,17120,2887
|
|
20241004,090300,161885870,17170,17080,17180,17050,2120
|
|
20241004,090200,125583420,17080,17120,17130,17080,562
|
|
20241004,090100,115962340,17120,17100,17120,17030,3222
|
|
20241004,090000,61006690,17030,17040,17110,17030,3516
|