589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184600,439993260,15350,15350,15350,15350,1479
|
|
20241007,184500,439993260,15350,15350,15350,15350,0
|
|
20241007,184400,439993260,15350,15350,15350,15350,0
|
|
20241007,184300,439993260,15350,15350,15350,15350,0
|
|
20241007,184200,439993260,15350,15350,15350,15350,0
|
|
20241007,184100,439993260,15350,15350,15350,15350,0
|
|
20241007,184000,439993260,15350,15350,15350,15350,0
|
|
20241007,183900,439993260,15350,15350,15350,15350,0
|
|
20241007,183800,439993260,15350,15350,15350,15350,0
|
|
20241007,183700,439993260,15350,15350,15350,15350,0
|
|
20241007,183600,439993260,15350,15350,15350,15350,0
|
|
20241007,183500,439993260,15350,15350,15350,15350,0
|
|
20241007,183400,439993260,15350,15350,15350,15350,0
|
|
20241007,183300,439993260,15350,15350,15350,15350,0
|
|
20241007,183200,439993260,15350,15350,15350,15350,0
|
|
20241007,183100,439993260,15350,15350,15350,15350,0
|
|
20241007,183000,439993260,15350,15350,15350,15350,0
|
|
20241007,182900,439993260,15350,15350,15350,15350,0
|
|
20241007,182800,439993260,15350,15350,15350,15350,0
|
|
20241007,182700,439993260,15350,15350,15350,15350,0
|
|
20241007,182600,439993260,15350,15350,15350,15350,0
|
|
20241007,182500,439993260,15350,15350,15350,15350,0
|
|
20241007,182400,439993260,15350,15350,15350,15350,0
|
|
20241007,182300,439993260,15350,15350,15350,15350,0
|
|
20241007,182200,439993260,15350,15350,15350,15350,0
|
|
20241007,182100,439993260,15350,15350,15350,15350,0
|
|
20241007,182000,439993260,15350,15350,15350,15350,0
|
|
20241007,181900,439993260,15350,15350,15350,15350,0
|
|
20241007,181800,439993260,15350,15350,15350,15350,0
|
|
20241007,181700,439993260,15350,15350,15350,15350,0
|
|
20241007,181600,439993260,15350,15350,15350,15350,1479
|
|
20241007,181500,439993260,15350,15350,15350,15350,0
|
|
20241007,181400,439993260,15350,15350,15350,15350,0
|
|
20241007,181300,439993260,15350,15350,15350,15350,0
|
|
20241007,181200,439993260,15350,15350,15350,15350,0
|
|
20241007,181100,439993260,15350,15350,15350,15350,0
|
|
20241007,181000,439993260,15350,15350,15350,15350,0
|
|
20241007,180900,439993260,15350,15350,15350,15350,0
|
|
20241007,180800,439993260,15350,15350,15350,15350,0
|
|
20241007,180700,439993260,15350,15350,15350,15350,0
|
|
20241007,180600,439993260,15350,15350,15350,15350,0
|
|
20241007,180500,439993260,15350,15350,15350,15350,0
|
|
20241007,180400,439993260,15350,15350,15350,15350,0
|
|
20241007,180300,439993260,15350,15350,15350,15350,0
|
|
20241007,180200,439993260,15350,15350,15350,15350,0
|
|
20241007,180100,439993260,15350,15350,15350,15350,0
|
|
20241007,180000,439993260,15350,15350,15350,15350,0
|
|
20241007,175900,439993260,15350,15350,15350,15350,0
|
|
20241007,175800,439993260,15350,15350,15350,15350,0
|
|
20241007,175700,439993260,15350,15350,15350,15350,0
|
|
20241007,175600,439993260,15350,15350,15350,15350,0
|
|
20241007,175500,439993260,15350,15350,15350,15350,0
|
|
20241007,175400,439993260,15350,15350,15350,15350,0
|
|
20241007,175300,439993260,15350,15350,15350,15350,0
|
|
20241007,175200,439993260,15350,15350,15350,15350,0
|
|
20241007,175100,439993260,15350,15350,15350,15350,0
|
|
20241007,175000,439993260,15350,15350,15350,15350,0
|
|
20241007,174900,439993260,15350,15350,15350,15350,0
|
|
20241007,174800,439993260,15350,15350,15350,15350,0
|
|
20241007,174700,439993260,15350,15350,15350,15350,0
|
|
20241007,174600,439993260,15350,15350,15350,15350,1479
|
|
20241007,174500,439993260,15350,15350,15350,15350,0
|
|
20241007,174400,439993260,15350,15350,15350,15350,0
|
|
20241007,174300,439993260,15350,15350,15350,15350,0
|
|
20241007,174200,439993260,15350,15350,15350,15350,0
|
|
20241007,174100,439993260,15350,15350,15350,15350,0
|
|
20241007,174000,439993260,15350,15350,15350,15350,0
|
|
20241007,173900,439993260,15350,15350,15350,15350,0
|
|
20241007,173800,439993260,15350,15350,15350,15350,0
|
|
20241007,173700,439993260,15350,15350,15350,15350,0
|
|
20241007,173600,439993260,15350,15350,15350,15350,0
|
|
20241007,173500,439993260,15350,15350,15350,15350,0
|
|
20241007,173400,439993260,15350,15350,15350,15350,0
|
|
20241007,173300,439993260,15350,15350,15350,15350,0
|
|
20241007,173200,439993260,15350,15350,15350,15350,0
|
|
20241007,173100,439993260,15350,15350,15350,15350,0
|
|
20241007,173000,439993260,15350,15350,15350,15350,0
|
|
20241007,172900,439993260,15350,15350,15350,15350,0
|
|
20241007,172800,439993260,15350,15350,15350,15350,0
|
|
20241007,172700,439993260,15350,15350,15350,15350,0
|
|
20241007,172600,439993260,15350,15350,15350,15350,0
|
|
20241007,172500,439993260,15350,15350,15350,15350,0
|
|
20241007,172400,439993260,15350,15350,15350,15350,0
|
|
20241007,172300,439993260,15350,15350,15350,15350,0
|
|
20241007,172200,439993260,15350,15350,15350,15350,0
|
|
20241007,172100,439993260,15350,15350,15350,15350,0
|
|
20241007,172000,439993260,15350,15350,15350,15350,0
|
|
20241007,171900,439993260,15350,15350,15350,15350,0
|
|
20241007,171800,439993260,15350,15350,15350,15350,0
|
|
20241007,171700,439993260,15350,15350,15350,15350,0
|
|
20241007,171600,439993260,15350,15350,15350,15350,1479
|
|
20241007,171500,439993260,15350,15350,15350,15350,0
|
|
20241007,171400,439993260,15350,15350,15350,15350,0
|
|
20241007,171300,439993260,15350,15350,15350,15350,0
|
|
20241007,171200,439993260,15350,15350,15350,15350,0
|
|
20241007,171100,439993260,15350,15350,15350,15350,0
|
|
20241007,171000,439993260,15350,15350,15350,15350,0
|
|
20241007,170900,439993260,15350,15350,15350,15350,0
|
|
20241007,170800,439993260,15350,15350,15350,15350,0
|
|
20241007,170700,439993260,15350,15350,15350,15350,0
|
|
20241007,170600,439993260,15350,15350,15350,15350,0
|
|
20241007,170500,439993260,15350,15350,15350,15350,0
|
|
20241007,170400,439993260,15350,15350,15350,15350,0
|
|
20241007,170300,439993260,15350,15350,15350,15350,0
|
|
20241007,170200,439993260,15350,15350,15350,15350,0
|
|
20241007,170100,439993260,15350,15350,15350,15350,0
|
|
20241007,170000,439993260,15350,15350,15350,15350,0
|
|
20241007,165900,439993260,15350,15350,15350,15350,0
|
|
20241007,165800,439993260,15350,15350,15350,15350,0
|
|
20241007,165700,439993260,15350,15350,15350,15350,0
|
|
20241007,165600,439993260,15350,15350,15350,15350,0
|
|
20241007,165500,439993260,15350,15350,15350,15350,0
|
|
20241007,165400,439993260,15350,15350,15350,15350,0
|
|
20241007,165300,439993260,15350,15350,15350,15350,0
|
|
20241007,165200,439993260,15350,15350,15350,15350,0
|
|
20241007,165100,439993260,15350,15350,15350,15350,0
|
|
20241007,165000,439993260,15350,15350,15350,15350,0
|
|
20241007,164900,439993260,15350,15350,15350,15350,0
|
|
20241007,164800,439993260,15350,15350,15350,15350,0
|
|
20241007,164700,439993260,15350,15350,15350,15350,0
|
|
20241007,164600,439993260,15350,15350,15350,15350,1479
|
|
20241007,164500,439993260,15350,15350,15350,15350,0
|
|
20241007,164400,439993260,15350,15350,15350,15350,0
|
|
20241007,164300,439993260,15350,15350,15350,15350,0
|
|
20241007,164200,439993260,15350,15350,15350,15350,0
|
|
20241007,164100,439993260,15350,15350,15350,15350,0
|
|
20241007,164000,439993260,15350,15350,15350,15350,0
|
|
20241007,163900,439993260,15350,15350,15350,15350,0
|
|
20241007,163800,439993260,15350,15350,15350,15350,0
|
|
20241007,163700,439993260,15350,15350,15350,15350,0
|
|
20241007,163600,439993260,15350,15350,15350,15350,0
|
|
20241007,163500,439993260,15350,15350,15350,15350,0
|
|
20241007,163400,439993260,15350,15350,15350,15350,0
|
|
20241007,163300,439993260,15350,15350,15350,15350,0
|
|
20241007,163200,439993260,15350,15350,15350,15350,0
|
|
20241007,163100,439993260,15350,15350,15350,15350,0
|
|
20241007,163000,439993260,15350,15350,15350,15350,0
|
|
20241007,162900,439993260,15350,15350,15350,15350,0
|
|
20241007,162800,439993260,15350,15350,15350,15350,0
|
|
20241007,162700,439993260,15350,15350,15350,15350,0
|
|
20241007,162600,439993260,15350,15350,15350,15350,0
|
|
20241007,162500,439993260,15350,15350,15350,15350,0
|
|
20241007,162400,439993260,15350,15350,15350,15350,0
|
|
20241007,162300,439993260,15350,15350,15350,15350,0
|
|
20241007,162200,439993260,15350,15350,15350,15350,0
|
|
20241007,162100,439993260,15350,15350,15350,15350,0
|
|
20241007,162000,439993260,15350,15350,15350,15350,0
|
|
20241007,161900,439993260,15350,15350,15350,15350,0
|
|
20241007,161800,439993260,15350,15350,15350,15350,0
|
|
20241007,161700,439993260,15350,15350,15350,15350,0
|
|
20241007,161600,439993260,15350,15350,15350,15350,1479
|
|
20241007,161500,439993260,15350,15350,15350,15350,0
|
|
20241007,161400,439993260,15350,15350,15350,15350,0
|
|
20241007,161300,439993260,15350,15350,15350,15350,0
|
|
20241007,161200,439993260,15350,15350,15350,15350,0
|
|
20241007,161100,439993260,15350,15350,15350,15350,0
|
|
20241007,161000,439993260,15350,15350,15350,15350,0
|
|
20241007,160900,439993260,15350,15350,15350,15350,0
|
|
20241007,160800,439993260,15350,15350,15350,15350,0
|
|
20241007,160700,439993260,15350,15350,15350,15350,0
|
|
20241007,160600,439993260,15350,15350,15350,15350,0
|
|
20241007,160500,439993260,15350,15350,15350,15350,0
|
|
20241007,160400,439993260,15350,15350,15350,15350,0
|
|
20241007,160300,439993260,15350,15350,15350,15350,0
|
|
20241007,160200,439993260,15350,15350,15350,15350,0
|
|
20241007,160100,439993260,15350,15350,15350,15350,0
|
|
20241007,160000,439993260,15350,15350,15350,15350,0
|
|
20241007,155900,439993260,15350,15350,15350,15350,0
|
|
20241007,155800,439993260,15350,15350,15350,15350,0
|
|
20241007,155700,439993260,15350,15350,15350,15350,0
|
|
20241007,155600,439993260,15350,15350,15350,15350,0
|
|
20241007,155500,439993260,15350,15350,15350,15350,0
|
|
20241007,155400,439993260,15350,15350,15350,15350,0
|
|
20241007,155300,439993260,15350,15350,15350,15350,0
|
|
20241007,155200,439993260,15350,15350,15350,15350,0
|
|
20241007,155100,439993260,15350,15350,15350,15350,0
|
|
20241007,155000,439993260,15350,15350,15350,15350,0
|
|
20241007,154900,439993260,15350,15350,15350,15350,0
|
|
20241007,154800,439993260,15350,15350,15350,15350,0
|
|
20241007,154700,439993260,15350,15350,15350,15350,0
|
|
20241007,154600,439993260,15350,15350,15350,15350,1479
|
|
20241007,154500,439993260,15350,15350,15350,15350,0
|
|
20241007,154400,439993260,15350,15350,15350,15350,0
|
|
20241007,154300,439993260,15350,15350,15350,15350,0
|
|
20241007,154200,439993260,15350,15350,15350,15350,0
|
|
20241007,154100,439993260,15350,15350,15350,15350,0
|
|
20241007,154000,439993260,15350,15350,15350,15350,0
|
|
20241007,153900,439993260,15350,15350,15350,15350,0
|
|
20241007,153800,439993260,15350,15350,15350,15350,0
|
|
20241007,153700,439993260,15350,15350,15350,15350,0
|
|
20241007,153600,439993260,15350,15350,15350,15350,0
|
|
20241007,153500,439993260,15350,15350,15350,15350,0
|
|
20241007,153400,439993260,15350,15350,15350,15350,0
|
|
20241007,153300,439993260,15350,15350,15350,15350,0
|
|
20241007,153200,439993260,15350,15350,15350,15350,0
|
|
20241007,153100,439993260,15350,15350,15350,15350,0
|
|
20241007,153000,439993260,15350,15350,15350,15350,1479
|
|
20241007,152900,417290610,15390,15390,15390,15390,0
|
|
20241007,152800,417290610,15390,15390,15390,15390,0
|
|
20241007,152700,417290610,15390,15390,15390,15390,0
|
|
20241007,152600,417290610,15390,15390,15390,15390,0
|
|
20241007,152500,417290610,15390,15390,15390,15390,0
|
|
20241007,152400,417290610,15390,15390,15390,15390,0
|
|
20241007,152300,417290610,15390,15390,15390,15390,0
|
|
20241007,152200,417290610,15390,15390,15390,15390,0
|
|
20241007,152100,417290610,15390,15390,15390,15390,0
|
|
20241007,152000,417290610,15390,15390,15390,15390,0
|
|
20241007,151900,417290610,15390,15360,15390,15350,15
|
|
20241007,151800,417060120,15390,15360,15390,15360,41
|
|
20241007,151700,416430330,15360,15360,15360,15360,23
|
|
20241007,151600,416077050,15360,15370,15370,15360,145
|
|
20241007,151500,413849840,15360,15370,15370,15360,228
|
|
20241007,151400,410347680,15370,15380,15380,15370,5
|
|
20241007,151300,410270790,15390,15390,15390,15390,5
|
|
20241007,151200,410193840,15390,15370,15390,15370,35
|
|
20241007,151100,409655860,15360,15360,15360,15360,0
|
|
20241007,151000,409655860,15360,15390,15390,15360,20
|
|
20241007,150900,409348500,15370,15370,15370,15370,54
|
|
20241007,150800,408518520,15390,15390,15390,15390,0
|
|
20241007,150700,408518520,15390,15390,15390,15390,0
|
|
20241007,150600,408518520,15390,15390,15400,15360,22
|
|
20241007,150500,408180200,15380,15380,15400,15370,48
|
|
20241007,150400,407441910,15370,15380,15390,15370,11
|
|
20241007,150300,407272760,15400,15360,15400,15350,51
|
|
20241007,150200,406489250,15360,15360,15360,15360,145
|
|
20241007,150100,404262050,15360,15360,15360,15360,95
|
|
20241007,150000,402802850,15360,15360,15360,15360,229
|
|
20241007,145900,399285410,15360,15360,15360,15360,3
|
|
20241007,145800,399239330,15360,15360,15360,15360,1
|
|
20241007,145700,399223970,15360,15370,15370,15360,18
|
|
20241007,145600,398947330,15370,15370,15370,15370,1
|
|
20241007,145500,398931960,15360,15360,15360,15360,2
|
|
20241007,145400,398901240,15360,15360,15360,15360,0
|
|
20241007,145300,398901240,15360,15360,15370,15360,3
|
|
20241007,145200,398855150,15370,15360,15370,15360,4
|
|
20241007,145100,398793690,15370,15370,15370,15370,157
|
|
20241007,145000,396380600,15380,15370,15380,15370,19
|
|
20241007,144900,396088520,15380,15370,15380,15370,5
|
|
20241007,144800,396011640,15370,15370,15370,15370,3
|
|
20241007,144700,395965530,15370,15370,15370,15370,50
|
|
20241007,144600,395197030,15380,15370,15380,15370,5
|
|
20241007,144500,395120150,15380,15380,15380,15380,14
|
|
20241007,144400,394904830,15380,15380,15380,15370,122
|
|
20241007,144300,393028490,15380,15370,15380,15370,6
|
|
20241007,144200,392936220,15370,15380,15380,15370,13
|
|
20241007,144100,392736300,15370,15380,15380,15370,10
|
|
20241007,144000,392582520,15370,15370,15370,15370,7
|
|
20241007,143900,392474930,15380,15370,15380,15370,13
|
|
20241007,143800,392275000,15370,15370,15370,15370,14
|
|
20241007,143700,392059820,15370,15370,15370,15370,3
|
|
20241007,143600,392013710,15380,15380,15380,15380,3
|
|
20241007,143500,391967570,15370,15370,15370,15370,2
|
|
20241007,143400,391936830,15370,15370,15370,15370,1
|
|
20241007,143300,391921460,15380,15380,15380,15380,5
|
|
20241007,143200,391844560,15380,15380,15380,15380,123
|
|
20241007,143100,389952820,15370,15370,15380,15370,19
|
|
20241007,143000,389660660,15380,15380,15380,15380,12
|
|
20241007,142900,389476100,15380,15390,15400,15380,8
|
|
20241007,142800,389352980,15380,15400,15400,15380,37
|
|
20241007,142700,388783530,15390,15390,15390,15390,2
|
|
20241007,142600,388752750,15390,15400,15400,15390,2
|
|
20241007,142500,388721960,15390,15400,15400,15390,21
|
|
20241007,142400,388398590,15400,15390,15400,15390,23
|
|
20241007,142300,388044410,15390,15380,15400,15380,5
|
|
20241007,142200,387967460,15390,15390,15390,15390,2
|
|
20241007,142100,387936680,15400,15400,15400,15400,1
|
|
20241007,142000,387921280,15390,15390,15390,15390,2
|
|
20241007,141900,387890500,15400,15380,15400,15380,7
|
|
20241007,141800,387782750,15380,15400,15400,15370,294
|
|
20241007,141700,383255730,15400,15400,15400,15400,400
|
|
20241007,141600,377095730,15400,15400,15410,15400,505
|
|
20241007,141500,369318720,15400,15400,15400,15400,0
|
|
20241007,141400,369318720,15400,15410,15410,15400,367
|
|
20241007,141300,363663260,15410,15420,15420,15410,559
|
|
20241007,141200,355049040,15420,15410,15440,15410,91
|
|
20241007,141100,353646680,15410,15410,15410,15410,29
|
|
20241007,141000,353199790,15410,15410,15410,15410,35
|
|
20241007,140900,352660440,15410,15410,15410,15410,2
|
|
20241007,140800,352629620,15410,15410,15410,15410,28
|
|
20241007,140700,352198140,15410,15410,15410,15410,4
|
|
20241007,140600,352136500,15410,15410,15410,15410,1
|
|
20241007,140500,352121090,15410,15410,15410,15410,2
|
|
20241007,140400,352090270,15420,15430,15430,15420,50
|
|
20241007,140300,351319240,15420,15420,15420,15420,2
|
|
20241007,140200,351288400,15420,15420,15420,15420,0
|
|
20241007,140100,351288400,15420,15430,15430,15420,87
|
|
20241007,140000,349946010,15430,15430,15430,15430,1
|
|
20241007,135900,349930580,15430,15430,15430,15430,2
|
|
20241007,135800,349899720,15430,15430,15430,15430,20
|
|
20241007,135700,349591120,15430,15410,15430,15410,16
|
|
20241007,135600,349344480,15410,15430,15430,15410,57
|
|
20241007,135500,348465130,15430,15430,15430,15430,108
|
|
20241007,135400,346798690,15430,15430,15430,15430,12
|
|
20241007,135300,346613530,15430,15430,15430,15430,145
|
|
20241007,135200,344376180,15430,15430,15430,15430,15
|
|
20241007,135100,344144730,15430,15430,15430,15430,21
|
|
20241007,135000,343820700,15430,15430,15430,15430,96
|
|
20241007,134900,342339420,15430,15430,15430,15430,10
|
|
20241007,134800,342185120,15430,15430,15430,15430,21
|
|
20241007,134700,341861090,15440,15430,15440,15430,33
|
|
20241007,134600,341351580,15430,15430,15430,15430,3
|
|
20241007,134500,341305290,15430,15430,15430,15430,0
|
|
20241007,134400,341305290,15430,15420,15430,15420,37
|
|
20241007,134300,340734410,15430,15420,15430,15420,36
|
|
20241007,134200,340178940,15420,15420,15420,15420,2
|
|
20241007,134100,340148100,15420,15420,15420,15420,2
|
|
20241007,134000,340117260,15420,15420,15430,15420,11
|
|
20241007,133900,339947580,15440,15420,15440,15420,69
|
|
20241007,133800,338883510,15420,15410,15420,15410,2
|
|
20241007,133700,338852680,15410,15410,15420,15410,3
|
|
20241007,133600,338806440,15420,15410,15420,15410,3
|
|
20241007,133500,338760200,15410,15410,15430,15410,21
|
|
20241007,133400,338436350,15420,15420,15420,15420,54
|
|
20241007,133300,337603670,15430,15420,15440,15420,64
|
|
20241007,133200,336616060,15430,15440,15440,15430,375
|
|
20241007,133100,330826660,15440,15470,15470,15440,163
|
|
20241007,133000,328306120,15480,15470,15480,15470,14
|
|
20241007,132900,328089440,15470,15470,15470,15470,45
|
|
20241007,132800,327393290,15470,15470,15480,15470,11
|
|
20241007,132700,327223070,15470,15470,15480,15470,6
|
|
20241007,132600,327130220,15470,15470,15480,15470,14
|
|
20241007,132500,326913630,15470,15480,15480,15470,5
|
|
20241007,132400,326836250,15470,15470,15470,15470,1
|
|
20241007,132300,326820780,15470,15470,15470,15470,1
|
|
20241007,132200,326805310,15470,15470,15470,15470,1
|
|
20241007,132100,326789840,15470,15470,15470,15470,79
|
|
20241007,132000,325567710,15460,15460,15470,15460,14
|
|
20241007,131900,325351230,15460,15460,15460,15460,3
|
|
20241007,131800,325304850,15460,15470,15470,15460,9
|
|
20241007,131700,325165640,15460,15470,15470,15460,34
|
|
20241007,131600,324639670,15470,15470,15470,15470,0
|
|
20241007,131500,324639670,15470,15470,15470,15470,0
|
|
20241007,131400,324639670,15470,15470,15470,15470,0
|
|
20241007,131300,324639670,15470,15470,15470,15460,30
|
|
20241007,131200,324175660,15460,15460,15460,15460,0
|
|
20241007,131100,324175660,15460,15460,15460,15460,1
|
|
20241007,131000,324160200,15460,15460,15460,15460,0
|
|
20241007,130900,324160200,15460,15460,15470,15460,28
|
|
20241007,130800,323727120,15460,15460,15460,15460,0
|
|
20241007,130700,323727120,15460,15470,15470,15460,21
|
|
20241007,130600,323402260,15470,15470,15470,15470,10
|
|
20241007,130500,323247560,15470,15470,15470,15470,17
|
|
20241007,130400,322984570,15470,15460,15470,15460,112
|
|
20241007,130300,321252390,15460,15460,15460,15460,0
|
|
20241007,130200,321252390,15460,15450,15460,15450,4
|
|
20241007,130100,321190560,15460,15460,15460,15460,97
|
|
20241007,130000,319690940,15460,15460,15460,15460,4
|
|
20241007,125900,319629100,15470,15470,15470,15470,4
|
|
20241007,125800,319567220,15460,15460,15460,15460,0
|
|
20241007,125700,319567220,15460,15460,15460,15460,11
|
|
20241007,125600,319397160,15470,15460,15470,15460,7
|
|
20241007,125500,319288880,15460,15460,15460,15460,21
|
|
20241007,125400,318964220,15470,15470,15470,15460,14
|
|
20241007,125300,318747650,15450,15450,15450,15450,1
|
|
20241007,125200,318732200,15460,15460,15460,15460,6
|
|
20241007,125100,318639440,15460,15460,15470,15460,59
|
|
20241007,125000,317727250,15460,15460,15460,15460,6
|
|
20241007,124900,317634490,15460,15460,15460,15460,7
|
|
20241007,124800,317526270,15460,15460,15460,15460,73
|
|
20241007,124700,316397690,15450,15450,15450,15450,4
|
|
20241007,124600,316335890,15460,15450,15460,15440,264
|
|
20241007,124500,312259480,15450,15460,15460,15450,4
|
|
20241007,124400,312197650,15450,15460,15460,15450,15
|
|
20241007,124300,311965870,15460,15450,15460,15450,14
|
|
20241007,124200,311749540,15450,15460,15460,15440,28
|
|
20241007,124100,311316880,15450,15460,15460,15450,9
|
|
20241007,124000,311177800,15460,15460,15460,15460,7
|
|
20241007,123900,311069580,15460,15460,15460,15460,4
|
|
20241007,123800,311007740,15460,15460,15460,15460,7
|
|
20241007,123700,310899520,15450,15440,15450,15440,3
|
|
20241007,123600,310853180,15450,15450,15460,15450,10
|
|
20241007,123500,310698650,15450,15460,15460,15450,9
|
|
20241007,123400,310559570,15440,15450,15450,15440,5
|
|
20241007,123300,310482330,15440,15460,15460,15440,50
|
|
20241007,123200,309710160,15460,15460,15460,15460,8
|
|
20241007,123100,309586480,15460,15460,15460,15460,4
|
|
20241007,123000,309524640,15460,15450,15460,15450,7
|
|
20241007,122900,309416430,15440,15450,15450,15440,9
|
|
20241007,122800,309277410,15460,15460,15460,15450,9
|
|
20241007,122700,309138280,15460,15460,15460,15460,4
|
|
20241007,122600,309076440,15450,15450,15450,15450,55
|
|
20241007,122500,308226690,15450,15450,15450,15450,5
|
|
20241007,122400,308149440,15450,15460,15460,15450,179
|
|
20241007,122300,305383830,15460,15460,15460,15460,12
|
|
20241007,122200,305198310,15460,15460,15460,15460,0
|
|
20241007,122100,305198310,15460,15460,15460,15450,391
|
|
20241007,122000,299155110,15450,15450,15460,15450,405
|
|
20241007,121900,292893880,15460,15460,15460,15460,6
|
|
20241007,121800,292801120,15460,15450,15460,15450,5
|
|
20241007,121700,292723830,15450,15450,15450,15450,7
|
|
20241007,121600,292615680,15450,15450,15450,15450,4
|
|
20241007,121500,292553880,15450,15450,15450,15450,10
|
|
20241007,121400,292399380,15450,15460,15460,15450,20
|
|
20241007,121300,292090260,15470,15450,15470,15450,98
|
|
20241007,121200,290575130,15450,15440,15450,15440,70
|
|
20241007,121100,289493640,15450,15450,15450,15440,10
|
|
20241007,121000,289339160,15450,15450,15450,15450,69
|
|
20241007,120900,288273110,15450,15450,15450,15450,8
|
|
20241007,120800,288149510,15450,15440,15450,15440,217
|
|
20241007,120700,284799000,15450,15450,15450,15450,7
|
|
20241007,120600,284690850,15440,15450,15450,15440,4
|
|
20241007,120500,284629060,15450,15450,15450,15440,19
|
|
20241007,120400,284335570,15450,15440,15450,15440,74
|
|
20241007,120300,283192280,15450,15460,15480,15450,806
|
|
20241007,120200,270738840,15440,15430,15440,15430,60
|
|
20241007,120100,269812480,15420,15460,15460,15420,358
|
|
20241007,120000,264288970,15450,15440,15450,15440,11
|
|
20241007,115900,264119040,15450,15450,15450,15450,9
|
|
20241007,115800,263979990,15450,15450,15450,15450,70
|
|
20241007,115700,262898490,15450,15450,15450,15450,7
|
|
20241007,115600,262790340,15440,15450,15450,15440,5
|
|
20241007,115500,262713110,15450,15450,15450,15440,48
|
|
20241007,115400,261971530,15450,15450,15460,15450,131
|
|
20241007,115300,259947550,15450,15450,15450,15450,9
|
|
20241007,115200,259808500,15450,15450,15450,15450,6
|
|
20241007,115100,259715800,15450,15430,15450,15430,73
|
|
20241007,115000,258587980,15450,15430,15450,15430,67
|
|
20241007,114900,257553510,15420,15420,15430,15420,25
|
|
20241007,114800,257167980,15420,15420,15420,15420,70
|
|
20241007,114700,256088580,15420,15420,15420,15410,8
|
|
20241007,114600,255965230,15420,15430,15450,15420,12
|
|
20241007,114500,255780060,15430,15440,15440,15430,2
|
|
20241007,114400,255749190,15430,15430,15430,15430,8
|
|
20241007,114300,255625750,15430,15430,15430,15430,3
|
|
20241007,114200,255579460,15430,15430,15430,15430,10
|
|
20241007,114100,255425160,15420,15430,15430,15420,6
|
|
20241007,114000,255332590,15430,15430,15430,15430,3
|
|
20241007,113900,255286300,15410,15420,15420,15400,252
|
|
20241007,113800,251405340,15430,15430,15450,15420,9
|
|
20241007,113700,251266460,15420,15420,15420,15420,1
|
|
20241007,113600,251251040,15420,15420,15420,15410,7
|
|
20241007,113500,251143110,15420,15410,15420,15410,16
|
|
20241007,113400,250896500,15420,15410,15420,15410,78
|
|
20241007,113300,249694140,15400,15440,15440,15400,47
|
|
20241007,113200,248969800,15440,15450,15450,15440,9
|
|
20241007,113100,248830820,15440,15430,15440,15430,8
|
|
20241007,113000,248707310,15430,15430,15440,15430,19
|
|
20241007,112900,248414100,15440,15430,15440,15430,12
|
|
20241007,112800,248228930,15450,15420,15450,15420,6
|
|
20241007,112700,248136370,15420,15420,15420,15420,115
|
|
20241007,112600,246363070,15430,15430,15430,15400,1352
|
|
20241007,112500,225535930,15430,15430,15430,15430,1
|
|
20241007,112400,225520500,15430,15440,15440,15430,75
|
|
20241007,112300,224363050,15440,15440,15440,15440,8
|
|
20241007,112200,224239530,15430,15430,15430,15420,6
|
|
20241007,112100,224146960,15430,15420,15430,15420,21
|
|
20241007,112000,223823010,15430,15430,15430,15430,111
|
|
20241007,111900,222110280,15430,15420,15430,15420,5
|
|
20241007,111800,222033150,15410,15450,15450,15410,40
|
|
20241007,111700,221415800,15450,15450,15450,15450,3
|
|
20241007,111600,221369450,15440,15430,15440,15430,3
|
|
20241007,111500,221323140,15450,15440,15450,15430,13
|
|
20241007,111400,221122460,15440,15420,15440,15420,125
|
|
20241007,111300,219194390,15410,15420,15420,15410,18
|
|
20241007,111200,218916850,15420,15420,15420,15410,10
|
|
20241007,111100,218762660,15410,15400,15410,15400,27
|
|
20241007,111000,218346850,15390,15400,15400,15390,75
|
|
20241007,110900,217191880,15400,15400,15400,15400,4
|
|
20241007,110800,217130280,15400,15390,15400,15390,139
|
|
20241007,110700,214991040,15390,15400,15400,15380,42
|
|
20241007,110600,214344640,15400,15390,15400,15390,18
|
|
20241007,110500,214067580,15400,15400,15400,15390,8
|
|
20241007,110400,213944400,15390,15400,15400,15390,5
|
|
20241007,110300,213867410,15400,15400,15400,15400,6
|
|
20241007,110200,213775010,15400,15400,15400,15400,62
|
|
20241007,110100,212820210,15390,15390,15390,15380,13
|
|
20241007,110000,212620150,15390,15390,15390,15390,3
|
|
20241007,105900,212573980,15420,15380,15440,15380,33
|
|
20241007,105800,212065760,15400,15360,15400,15360,434
|
|
20241007,105700,205398360,15360,15350,15360,15350,21
|
|
20241007,105600,205075820,15360,15350,15360,15350,10
|
|
20241007,105500,204922230,15360,15350,15360,15350,18
|
|
20241007,105400,204645760,15360,15360,15360,15360,6
|
|
20241007,105300,204553600,15360,15360,15400,15360,476
|
|
20241007,105200,197228080,15360,15360,15360,15360,21
|
|
20241007,105100,196905520,15350,15360,15360,15350,14
|
|
20241007,105000,196690500,15360,15350,15360,15350,204
|
|
20241007,104900,193558100,15350,15360,15360,15350,19
|
|
20241007,104800,193266270,15360,15370,15370,15350,427
|
|
20241007,104700,186707510,15370,15370,15370,15370,62
|
|
20241007,104600,185754570,15380,15380,15410,15380,22
|
|
20241007,104500,185416050,15380,15380,15380,15380,16
|
|
20241007,104400,185169970,15380,15410,15410,15380,197
|
|
20241007,104300,182138310,15410,15410,15410,15410,0
|
|
20241007,104200,182138310,15410,15400,15420,15400,7
|
|
20241007,104100,182030440,15400,15400,15400,15400,7
|
|
20241007,104000,181922640,15400,15410,15410,15390,246
|
|
20241007,103900,178136350,15420,15420,15420,15420,0
|
|
20241007,103800,178136350,15420,15410,15420,15410,21
|
|
20241007,103700,177812660,15420,15460,15460,15410,92
|
|
20241007,103600,176392360,15450,15450,15450,15450,5
|
|
20241007,103500,176315110,15450,15450,15460,15450,30
|
|
20241007,103400,175851430,15460,15450,15460,15450,122
|
|
20241007,103300,173965900,15450,15460,15460,15450,75
|
|
20241007,103200,172806790,15460,15460,15460,15460,69
|
|
20241007,103100,171740050,15460,15450,15460,15450,6
|
|
20241007,103000,171647310,15460,15460,15460,15450,45
|
|
20241007,102900,170951740,15450,15450,15450,15450,1
|
|
20241007,102800,170936290,15450,15450,15450,15450,40
|
|
20241007,102700,170318290,15460,15450,15460,15450,5
|
|
20241007,102600,170241010,15460,15460,15460,15460,0
|
|
20241007,102500,170241010,15460,15450,15460,15450,21
|
|
20241007,102400,169916500,15460,15440,15460,15440,53
|
|
20241007,102300,169097390,15450,15420,15460,15420,126
|
|
20241007,102200,167150810,15420,15400,15420,15400,140
|
|
20241007,102100,164993180,15400,15400,15400,15400,0
|
|
20241007,102000,164993180,15400,15390,15400,15390,9
|
|
20241007,101900,164854630,15400,15380,15400,15380,14
|
|
20241007,101800,164639290,15380,15380,15380,15380,1
|
|
20241007,101700,164623910,15360,15360,15400,15360,61
|
|
20241007,101600,163686910,15360,15380,15380,15360,45
|
|
20241007,101500,162995480,15380,15380,15380,15380,0
|
|
20241007,101400,162995480,15380,15380,15380,15380,1
|
|
20241007,101300,162980100,15380,15380,15380,15380,6
|
|
20241007,101200,162887820,15390,15380,15390,15380,2
|
|
20241007,101100,162857050,15370,15380,15390,15370,8
|
|
20241007,101000,162734020,15370,15380,15390,15370,34
|
|
20241007,100900,162211140,15380,15380,15380,15380,4
|
|
20241007,100800,162149620,15350,15350,15350,15350,0
|
|
20241007,100700,162149620,15350,15390,15400,15350,36
|
|
20241007,100600,161596640,15410,15410,15410,15410,0
|
|
20241007,100500,161596640,15410,15370,15410,15370,136
|
|
20241007,100400,159505400,15370,15370,15370,15370,7
|
|
20241007,100300,159397810,15370,15360,15370,15360,3
|
|
20241007,100200,159351720,15370,15360,15370,15360,37
|
|
20241007,100100,158783050,15380,15380,15380,15380,0
|
|
20241007,100000,158783050,15380,15370,15380,15360,8
|
|
20241007,095900,158660120,15370,15360,15370,15360,2
|
|
20241007,095800,158629390,15370,15350,15380,15350,214
|
|
20241007,095700,155343490,15350,15350,15350,15350,500
|
|
20241007,095600,147668490,15340,15360,15360,15340,15
|
|
20241007,095500,147438210,15360,15380,15420,15360,746
|
|
20241007,095400,135962990,15380,15360,15380,15360,13
|
|
20241007,095300,135763280,15370,15360,15370,15340,8
|
|
20241007,095200,135640430,15360,15360,15370,15360,38
|
|
20241007,095100,135056740,15350,15350,15350,15350,0
|
|
20241007,095000,135056740,15350,15360,15360,15350,10
|
|
20241007,094900,134903190,15350,15350,15350,15350,0
|
|
20241007,094800,134903190,15350,15370,15370,15350,340
|
|
20241007,094700,129684170,15350,15370,15370,15350,58
|
|
20241007,094600,128793370,15360,15360,15360,15360,0
|
|
20241007,094500,128793370,15360,15380,15380,15360,31
|
|
20241007,094400,128316900,15360,15360,15360,15360,12
|
|
20241007,094300,128132580,15360,15360,15360,15360,5
|
|
20241007,094200,128055780,15360,15360,15360,15360,3
|
|
20241007,094100,128009700,15360,15360,15360,15360,38
|
|
20241007,094000,127426020,15350,15360,15360,15350,2
|
|
20241007,093900,127395310,15360,15360,15390,15350,98
|
|
20241007,093800,125889980,15360,15350,15360,15350,14
|
|
20241007,093700,125675040,15350,15350,15360,15350,10
|
|
20241007,093600,125521500,15360,15360,15360,15360,0
|
|
20241007,093500,125521500,15360,15360,15360,15360,10
|
|
20241007,093400,125367900,15380,15380,15380,15380,5
|
|
20241007,093300,125291000,15390,15360,15410,15360,66
|
|
20241007,093200,124276130,15360,15360,15360,15360,25
|
|
20241007,093100,123892130,15360,15350,15360,15350,125
|
|
20241007,093000,121972870,15340,15370,15370,15340,14
|
|
20241007,092900,121757950,15370,15370,15370,15370,4
|
|
20241007,092800,121696470,15360,15360,15370,15350,69
|
|
20241007,092700,120637260,15390,15360,15390,15340,521
|
|
20241007,092600,112636960,15370,15370,15370,15370,5
|
|
20241007,092500,112560110,15370,15370,15370,15370,0
|
|
20241007,092400,112560110,15370,15370,15370,15370,5
|
|
20241007,092300,112483260,15390,15340,15390,15340,214
|
|
20241007,092200,109199790,15370,15360,15370,15350,166
|
|
20241007,092100,106650900,15360,15350,15390,15350,189
|
|
20241007,092000,103746960,15350,15390,15400,15350,408
|
|
20241007,091900,97473240,15400,15420,15420,15400,9
|
|
20241007,091800,97334520,15420,15410,15420,15410,44
|
|
20241007,091700,96656380,15410,15390,15410,15390,144
|
|
20241007,091600,94437490,15380,15380,15380,15380,20
|
|
20241007,091500,94129890,15380,15370,15380,15370,102
|
|
20241007,091400,92561460,15370,15390,15390,15360,84
|
|
20241007,091300,91270640,15400,15400,15400,15400,4
|
|
20241007,091200,91209040,15360,15400,15410,15350,69
|
|
20241007,091100,90149130,15400,15400,15400,15400,1
|
|
20241007,091000,90133730,15420,15420,15420,15420,1
|
|
20241007,090900,90118310,15430,15350,15430,15340,833
|
|
20241007,090800,77331600,15350,15340,15350,15340,87
|
|
20241007,090700,75996160,15350,15360,15360,15350,246
|
|
20241007,090600,72219730,15350,15340,15390,15330,390
|
|
20241007,090500,66236030,15330,15360,15450,15330,530
|
|
20241007,090400,58097690,15360,15320,15360,15320,402
|
|
20241007,090300,51927130,15320,15300,15320,15280,347
|
|
20241007,090200,46619290,15310,15310,15310,15310,350
|
|
20241007,090100,41260790,15310,15410,15410,15290,2333
|
|
20241007,090000,5425090,15500,15410,15500,15410,352
|