654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195100,838599940,14750,14750,14750,14750,360
|
|
20241007,195000,838599940,14750,14750,14750,14750,0
|
|
20241007,194900,838599940,14750,14750,14750,14750,0
|
|
20241007,194800,838599940,14750,14750,14750,14750,0
|
|
20241007,194700,838599940,14750,14750,14750,14750,0
|
|
20241007,194600,838599940,14750,14750,14750,14750,0
|
|
20241007,194500,838599940,14750,14750,14750,14750,0
|
|
20241007,194400,838599940,14750,14750,14750,14750,0
|
|
20241007,194300,838599940,14750,14750,14750,14750,0
|
|
20241007,194200,838599940,14750,14750,14750,14750,0
|
|
20241007,194100,838599940,14750,14750,14750,14750,0
|
|
20241007,194000,838599940,14750,14750,14750,14750,0
|
|
20241007,193900,838599940,14750,14750,14750,14750,0
|
|
20241007,193800,838599940,14750,14750,14750,14750,0
|
|
20241007,193700,838599940,14750,14750,14750,14750,0
|
|
20241007,193600,838599940,14750,14750,14750,14750,0
|
|
20241007,193500,838599940,14750,14750,14750,14750,0
|
|
20241007,193400,838599940,14750,14750,14750,14750,0
|
|
20241007,193300,838599940,14750,14750,14750,14750,0
|
|
20241007,193200,838599940,14750,14750,14750,14750,0
|
|
20241007,193100,838599940,14750,14750,14750,14750,0
|
|
20241007,193000,838599940,14750,14750,14750,14750,0
|
|
20241007,192900,838599940,14750,14750,14750,14750,0
|
|
20241007,192800,838599940,14750,14750,14750,14750,0
|
|
20241007,192700,838599940,14750,14750,14750,14750,0
|
|
20241007,192600,838599940,14750,14750,14750,14750,0
|
|
20241007,192500,838599940,14750,14750,14750,14750,0
|
|
20241007,192400,838599940,14750,14750,14750,14750,0
|
|
20241007,192300,838599940,14750,14750,14750,14750,0
|
|
20241007,192200,838599940,14750,14750,14750,14750,0
|
|
20241007,192100,838599940,14750,14750,14750,14750,360
|
|
20241007,192000,838599940,14750,14750,14750,14750,0
|
|
20241007,191900,838599940,14750,14750,14750,14750,0
|
|
20241007,191800,838599940,14750,14750,14750,14750,0
|
|
20241007,191700,838599940,14750,14750,14750,14750,0
|
|
20241007,191600,838599940,14750,14750,14750,14750,0
|
|
20241007,191500,838599940,14750,14750,14750,14750,0
|
|
20241007,191400,838599940,14750,14750,14750,14750,0
|
|
20241007,191300,838599940,14750,14750,14750,14750,0
|
|
20241007,191200,838599940,14750,14750,14750,14750,0
|
|
20241007,191100,838599940,14750,14750,14750,14750,0
|
|
20241007,191000,838599940,14750,14750,14750,14750,0
|
|
20241007,190900,838599940,14750,14750,14750,14750,0
|
|
20241007,190800,838599940,14750,14750,14750,14750,0
|
|
20241007,190700,838599940,14750,14750,14750,14750,0
|
|
20241007,190600,838599940,14750,14750,14750,14750,0
|
|
20241007,190500,838599940,14750,14750,14750,14750,0
|
|
20241007,190400,838599940,14750,14750,14750,14750,0
|
|
20241007,190300,838599940,14750,14750,14750,14750,0
|
|
20241007,190200,838599940,14750,14750,14750,14750,0
|
|
20241007,190100,838599940,14750,14750,14750,14750,0
|
|
20241007,190000,838599940,14750,14750,14750,14750,0
|
|
20241007,185900,838599940,14750,14750,14750,14750,0
|
|
20241007,185800,838599940,14750,14750,14750,14750,0
|
|
20241007,185700,838599940,14750,14750,14750,14750,0
|
|
20241007,185600,838599940,14750,14750,14750,14750,0
|
|
20241007,185500,838599940,14750,14750,14750,14750,0
|
|
20241007,185400,838599940,14750,14750,14750,14750,0
|
|
20241007,185300,838599940,14750,14750,14750,14750,0
|
|
20241007,185200,838599940,14750,14750,14750,14750,0
|
|
20241007,185100,838599940,14750,14750,14750,14750,360
|
|
20241007,185000,838599940,14750,14750,14750,14750,0
|
|
20241007,184900,838599940,14750,14750,14750,14750,0
|
|
20241007,184800,838599940,14750,14750,14750,14750,0
|
|
20241007,184700,838599940,14750,14750,14750,14750,0
|
|
20241007,184600,838599940,14750,14750,14750,14750,0
|
|
20241007,184500,838599940,14750,14750,14750,14750,0
|
|
20241007,184400,838599940,14750,14750,14750,14750,0
|
|
20241007,184300,838599940,14750,14750,14750,14750,0
|
|
20241007,184200,838599940,14750,14750,14750,14750,0
|
|
20241007,184100,838599940,14750,14750,14750,14750,0
|
|
20241007,184000,838599940,14750,14750,14750,14750,0
|
|
20241007,183900,838599940,14750,14750,14750,14750,0
|
|
20241007,183800,838599940,14750,14750,14750,14750,0
|
|
20241007,183700,838599940,14750,14750,14750,14750,0
|
|
20241007,183600,838599940,14750,14750,14750,14750,0
|
|
20241007,183500,838599940,14750,14750,14750,14750,0
|
|
20241007,183400,838599940,14750,14750,14750,14750,0
|
|
20241007,183300,838599940,14750,14750,14750,14750,0
|
|
20241007,183200,838599940,14750,14750,14750,14750,0
|
|
20241007,183100,838599940,14750,14750,14750,14750,0
|
|
20241007,183000,838599940,14750,14750,14750,14750,0
|
|
20241007,182900,838599940,14750,14750,14750,14750,0
|
|
20241007,182800,838599940,14750,14750,14750,14750,0
|
|
20241007,182700,838599940,14750,14750,14750,14750,0
|
|
20241007,182600,838599940,14750,14750,14750,14750,0
|
|
20241007,182500,838599940,14750,14750,14750,14750,0
|
|
20241007,182400,838599940,14750,14750,14750,14750,0
|
|
20241007,182300,838599940,14750,14750,14750,14750,0
|
|
20241007,182200,838599940,14750,14750,14750,14750,0
|
|
20241007,182100,838599940,14750,14750,14750,14750,360
|
|
20241007,182000,838599940,14750,14750,14750,14750,0
|
|
20241007,181900,838599940,14750,14750,14750,14750,0
|
|
20241007,181800,838599940,14750,14750,14750,14750,0
|
|
20241007,181700,838599940,14750,14750,14750,14750,0
|
|
20241007,181600,838599940,14750,14750,14750,14750,0
|
|
20241007,181500,838599940,14750,14750,14750,14750,0
|
|
20241007,181400,838599940,14750,14750,14750,14750,0
|
|
20241007,181300,838599940,14750,14750,14750,14750,0
|
|
20241007,181200,838599940,14750,14750,14750,14750,0
|
|
20241007,181100,838599940,14750,14750,14750,14750,0
|
|
20241007,181000,838599940,14750,14750,14750,14750,0
|
|
20241007,180900,838599940,14750,14750,14750,14750,0
|
|
20241007,180800,838599940,14750,14750,14750,14750,0
|
|
20241007,180700,838599940,14750,14750,14750,14750,0
|
|
20241007,180600,838599940,14750,14750,14750,14750,0
|
|
20241007,180500,838599940,14750,14750,14750,14750,0
|
|
20241007,180400,838599940,14750,14750,14750,14750,0
|
|
20241007,180300,838599940,14750,14750,14750,14750,0
|
|
20241007,180200,838599940,14750,14750,14750,14750,0
|
|
20241007,180100,838599940,14750,14750,14750,14750,0
|
|
20241007,180000,838599940,14750,14750,14750,14750,0
|
|
20241007,175900,838599940,14750,14750,14750,14750,0
|
|
20241007,175800,838599940,14750,14750,14750,14750,0
|
|
20241007,175700,838599940,14750,14750,14750,14750,0
|
|
20241007,175600,838599940,14750,14750,14750,14750,0
|
|
20241007,175500,838599940,14750,14750,14750,14750,0
|
|
20241007,175400,838599940,14750,14750,14750,14750,0
|
|
20241007,175300,838599940,14750,14750,14750,14750,0
|
|
20241007,175200,838599940,14750,14750,14750,14750,0
|
|
20241007,175100,838599940,14750,14750,14750,14750,360
|
|
20241007,175000,838599940,14750,14750,14750,14750,0
|
|
20241007,174900,838599940,14750,14750,14750,14750,0
|
|
20241007,174800,838599940,14750,14750,14750,14750,0
|
|
20241007,174700,838599940,14750,14750,14750,14750,0
|
|
20241007,174600,838599940,14750,14750,14750,14750,0
|
|
20241007,174500,838599940,14750,14750,14750,14750,0
|
|
20241007,174400,838599940,14750,14750,14750,14750,0
|
|
20241007,174300,838599940,14750,14750,14750,14750,0
|
|
20241007,174200,838599940,14750,14750,14750,14750,0
|
|
20241007,174100,838599940,14750,14750,14750,14750,0
|
|
20241007,174000,838599940,14750,14750,14750,14750,0
|
|
20241007,173900,838599940,14750,14750,14750,14750,0
|
|
20241007,173800,838599940,14750,14750,14750,14750,0
|
|
20241007,173700,838599940,14750,14750,14750,14750,0
|
|
20241007,173600,838599940,14750,14750,14750,14750,0
|
|
20241007,173500,838599940,14750,14750,14750,14750,0
|
|
20241007,173400,838599940,14750,14750,14750,14750,0
|
|
20241007,173300,838599940,14750,14750,14750,14750,0
|
|
20241007,173200,838599940,14750,14750,14750,14750,0
|
|
20241007,173100,838599940,14750,14750,14750,14750,0
|
|
20241007,173000,838599940,14750,14750,14750,14750,0
|
|
20241007,172900,838599940,14750,14750,14750,14750,0
|
|
20241007,172800,838599940,14750,14750,14750,14750,0
|
|
20241007,172700,838599940,14750,14750,14750,14750,0
|
|
20241007,172600,838599940,14750,14750,14750,14750,0
|
|
20241007,172500,838599940,14750,14750,14750,14750,0
|
|
20241007,172400,838599940,14750,14750,14750,14750,0
|
|
20241007,172300,838599940,14750,14750,14750,14750,0
|
|
20241007,172200,838599940,14750,14750,14750,14750,0
|
|
20241007,172100,838599940,14750,14750,14750,14750,360
|
|
20241007,172000,838599940,14750,14750,14750,14750,0
|
|
20241007,171900,838599940,14750,14750,14750,14750,0
|
|
20241007,171800,838599940,14750,14750,14750,14750,0
|
|
20241007,171700,838599940,14750,14750,14750,14750,0
|
|
20241007,171600,838599940,14750,14750,14750,14750,0
|
|
20241007,171500,838599940,14750,14750,14750,14750,0
|
|
20241007,171400,838599940,14750,14750,14750,14750,0
|
|
20241007,171300,838599940,14750,14750,14750,14750,0
|
|
20241007,171200,838599940,14750,14750,14750,14750,0
|
|
20241007,171100,838599940,14750,14750,14750,14750,0
|
|
20241007,171000,838599940,14750,14750,14750,14750,0
|
|
20241007,170900,838599940,14750,14750,14750,14750,0
|
|
20241007,170800,838599940,14750,14750,14750,14750,0
|
|
20241007,170700,838599940,14750,14750,14750,14750,0
|
|
20241007,170600,838599940,14750,14750,14750,14750,0
|
|
20241007,170500,838599940,14750,14750,14750,14750,0
|
|
20241007,170400,838599940,14750,14750,14750,14750,0
|
|
20241007,170300,838599940,14750,14750,14750,14750,0
|
|
20241007,170200,838599940,14750,14750,14750,14750,0
|
|
20241007,170100,838599940,14750,14750,14750,14750,0
|
|
20241007,170000,838599940,14750,14750,14750,14750,0
|
|
20241007,165900,838599940,14750,14750,14750,14750,0
|
|
20241007,165800,838599940,14750,14750,14750,14750,0
|
|
20241007,165700,838599940,14750,14750,14750,14750,0
|
|
20241007,165600,838599940,14750,14750,14750,14750,0
|
|
20241007,165500,838599940,14750,14750,14750,14750,0
|
|
20241007,165400,838599940,14750,14750,14750,14750,0
|
|
20241007,165300,838599940,14750,14750,14750,14750,0
|
|
20241007,165200,838599940,14750,14750,14750,14750,0
|
|
20241007,165100,838599940,14750,14750,14750,14750,360
|
|
20241007,165000,838599940,14750,14750,14750,14750,0
|
|
20241007,164900,838599940,14750,14750,14750,14750,0
|
|
20241007,164800,838599940,14750,14750,14750,14750,0
|
|
20241007,164700,838599940,14750,14750,14750,14750,0
|
|
20241007,164600,838599940,14750,14750,14750,14750,0
|
|
20241007,164500,838599940,14750,14750,14750,14750,0
|
|
20241007,164400,838599940,14750,14750,14750,14750,0
|
|
20241007,164300,838599940,14750,14750,14750,14750,0
|
|
20241007,164200,838599940,14750,14750,14750,14750,0
|
|
20241007,164100,838599940,14750,14750,14750,14750,0
|
|
20241007,164000,838599940,14750,14750,14750,14750,0
|
|
20241007,163900,838599940,14750,14750,14750,14750,0
|
|
20241007,163800,838599940,14750,14750,14750,14750,0
|
|
20241007,163700,838599940,14750,14750,14750,14750,0
|
|
20241007,163600,838599940,14750,14750,14750,14750,0
|
|
20241007,163500,838599940,14750,14750,14750,14750,0
|
|
20241007,163400,838599940,14750,14750,14750,14750,0
|
|
20241007,163300,838599940,14750,14750,14750,14750,0
|
|
20241007,163200,838599940,14750,14750,14750,14750,0
|
|
20241007,163100,838599940,14750,14750,14750,14750,0
|
|
20241007,163000,838599940,14750,14750,14750,14750,0
|
|
20241007,162900,838599940,14750,14750,14750,14750,0
|
|
20241007,162800,838599940,14750,14750,14750,14750,0
|
|
20241007,162700,838599940,14750,14750,14750,14750,0
|
|
20241007,162600,838599940,14750,14750,14750,14750,0
|
|
20241007,162500,838599940,14750,14750,14750,14750,0
|
|
20241007,162400,838599940,14750,14750,14750,14750,0
|
|
20241007,162300,838599940,14750,14750,14750,14750,0
|
|
20241007,162200,838599940,14750,14750,14750,14750,0
|
|
20241007,162100,838599940,14750,14750,14750,14750,360
|
|
20241007,162000,838599940,14750,14750,14750,14750,0
|
|
20241007,161900,838599940,14750,14750,14750,14750,0
|
|
20241007,161800,838599940,14750,14750,14750,14750,0
|
|
20241007,161700,838599940,14750,14750,14750,14750,0
|
|
20241007,161600,838599940,14750,14750,14750,14750,0
|
|
20241007,161500,838599940,14750,14750,14750,14750,0
|
|
20241007,161400,838599940,14750,14750,14750,14750,0
|
|
20241007,161300,838599940,14750,14750,14750,14750,0
|
|
20241007,161200,838599940,14750,14750,14750,14750,0
|
|
20241007,161100,838599940,14750,14750,14750,14750,0
|
|
20241007,161000,838599940,14750,14750,14750,14750,0
|
|
20241007,160900,838599940,14750,14750,14750,14750,0
|
|
20241007,160800,838599940,14750,14750,14750,14750,0
|
|
20241007,160700,838599940,14750,14750,14750,14750,0
|
|
20241007,160600,838599940,14750,14750,14750,14750,0
|
|
20241007,160500,838599940,14750,14750,14750,14750,0
|
|
20241007,160400,838599940,14750,14750,14750,14750,0
|
|
20241007,160300,838599940,14750,14750,14750,14750,0
|
|
20241007,160200,838599940,14750,14750,14750,14750,0
|
|
20241007,160100,838599940,14750,14750,14750,14750,0
|
|
20241007,160000,838599940,14750,14750,14750,14750,0
|
|
20241007,155900,838599940,14750,14750,14750,14750,0
|
|
20241007,155800,838599940,14750,14750,14750,14750,0
|
|
20241007,155700,838599940,14750,14750,14750,14750,0
|
|
20241007,155600,838599940,14750,14750,14750,14750,0
|
|
20241007,155500,838599940,14750,14750,14750,14750,0
|
|
20241007,155400,838599940,14750,14750,14750,14750,0
|
|
20241007,155300,838599940,14750,14750,14750,14750,0
|
|
20241007,155200,838599940,14750,14750,14750,14750,0
|
|
20241007,155100,838599940,14750,14750,14750,14750,360
|
|
20241007,155000,838599940,14750,14750,14750,14750,0
|
|
20241007,154900,838599940,14750,14750,14750,14750,0
|
|
20241007,154800,838599940,14750,14750,14750,14750,0
|
|
20241007,154700,838599940,14750,14750,14750,14750,0
|
|
20241007,154600,838599940,14750,14750,14750,14750,0
|
|
20241007,154500,838599940,14750,14750,14750,14750,0
|
|
20241007,154400,838599940,14750,14750,14750,14750,0
|
|
20241007,154300,838599940,14750,14750,14750,14750,0
|
|
20241007,154200,838599940,14750,14750,14750,14750,0
|
|
20241007,154100,838599940,14750,14750,14750,14750,0
|
|
20241007,154000,838599940,14750,14750,14750,14750,0
|
|
20241007,153900,838599940,14750,14750,14750,14750,0
|
|
20241007,153800,838599940,14750,14750,14750,14750,0
|
|
20241007,153700,838599940,14750,14750,14750,14750,0
|
|
20241007,153600,838599940,14750,14750,14750,14750,0
|
|
20241007,153500,838599940,14750,14750,14750,14750,0
|
|
20241007,153400,838599940,14750,14750,14750,14750,0
|
|
20241007,153300,838599940,14750,14750,14750,14750,0
|
|
20241007,153200,838599940,14750,14750,14750,14750,0
|
|
20241007,153100,838599940,14750,14750,14750,14750,0
|
|
20241007,153000,838599940,14750,14750,14750,14750,360
|
|
20241007,152900,833289940,14720,14720,14720,14720,0
|
|
20241007,152800,833289940,14720,14720,14720,14720,0
|
|
20241007,152700,833289940,14720,14720,14720,14720,0
|
|
20241007,152600,833289940,14720,14720,14720,14720,0
|
|
20241007,152500,833289940,14720,14720,14720,14720,0
|
|
20241007,152400,833289940,14720,14720,14720,14720,0
|
|
20241007,152300,833289940,14720,14720,14720,14720,0
|
|
20241007,152200,833289940,14720,14720,14720,14720,0
|
|
20241007,152100,833289940,14720,14720,14720,14720,0
|
|
20241007,152000,833289940,14720,14720,14720,14720,0
|
|
20241007,151900,833289940,14720,14750,14750,14720,64
|
|
20241007,151800,832346030,14730,14750,14750,14730,67
|
|
20241007,151700,831358360,14750,14740,14750,14740,201
|
|
20241007,151600,828394210,14740,14750,14750,14740,188
|
|
20241007,151500,825622130,14760,14760,14760,14750,215
|
|
20241007,151400,822449900,14760,14760,14760,14760,224
|
|
20241007,151300,819143660,14750,14750,14750,14750,122
|
|
20241007,151200,817344160,14750,14740,14750,14740,207
|
|
20241007,151100,814292630,14740,14740,14750,14740,502
|
|
20241007,151000,806890970,14740,14720,14740,14720,106
|
|
20241007,150900,805329300,14730,14730,14730,14730,189
|
|
20241007,150800,802545330,14740,14750,14750,14740,87
|
|
20241007,150700,801262470,14750,14760,14760,14750,39
|
|
20241007,150600,800686840,14760,14760,14760,14760,37
|
|
20241007,150500,800140720,14760,14680,14760,14670,1658
|
|
20241007,150400,775710490,14710,14730,14730,14690,199
|
|
20241007,150300,772784380,14700,14740,14740,14700,147
|
|
20241007,150200,770621390,14700,14720,14740,14700,349
|
|
20241007,150100,765486840,14750,14750,14750,14730,132
|
|
20241007,150000,763541360,14750,14750,14750,14730,168
|
|
20241007,145900,761064440,14750,14720,14750,14710,791
|
|
20241007,145800,749410090,14740,14740,14740,14740,136
|
|
20241007,145700,747405450,14730,14730,14740,14730,251
|
|
20241007,145600,743707590,14730,14730,14730,14730,214
|
|
20241007,145500,740555370,14730,14720,14730,14720,131
|
|
20241007,145400,738625960,14720,14730,14730,14720,225
|
|
20241007,145300,735313590,14730,14730,14730,14730,98
|
|
20241007,145200,733870050,14730,14730,14730,14720,153
|
|
20241007,145100,731616860,14730,14720,14730,14720,794
|
|
20241007,145000,719925770,14720,14720,14720,14680,287
|
|
20241007,144900,715703980,14720,14720,14720,14680,253
|
|
20241007,144800,711983840,14690,14720,14720,14690,161
|
|
20241007,144700,709616740,14700,14720,14720,14700,91
|
|
20241007,144600,708278320,14720,14720,14720,14680,266
|
|
20241007,144500,704366300,14700,14700,14720,14700,219
|
|
20241007,144400,701145620,14700,14720,14720,14700,68
|
|
20241007,144300,700145300,14700,14690,14720,14690,93
|
|
20241007,144200,698777510,14690,14710,14720,14690,141
|
|
20241007,144100,696704120,14720,14690,14720,14690,198
|
|
20241007,144000,693791710,14700,14710,14720,14700,116
|
|
20241007,143900,692084950,14700,14700,14710,14700,93
|
|
20241007,143800,690717490,14690,14690,14690,14690,190
|
|
20241007,143700,687926390,14690,14710,14710,14680,125
|
|
20241007,143600,686089680,14700,14700,14700,14700,72
|
|
20241007,143500,685031280,14660,14650,14660,14650,161
|
|
20241007,143400,682671580,14640,14670,14720,14640,257
|
|
20241007,143300,678903120,14730,14680,14730,14660,192
|
|
20241007,143200,676083000,14720,14720,14720,14680,200
|
|
20241007,143100,673142160,14720,14700,14730,14700,82
|
|
20241007,143000,671936480,14740,14730,14740,14680,306
|
|
20241007,142900,667430440,14730,14730,14730,14730,91
|
|
20241007,142800,666090010,14730,14730,14730,14730,100
|
|
20241007,142700,664617010,14730,14730,14730,14720,99
|
|
20241007,142600,663159010,14730,14730,14730,14730,37
|
|
20241007,142500,662614000,14730,14720,14730,14720,44
|
|
20241007,142400,661966240,14690,14730,14740,14690,242
|
|
20241007,142300,658404100,14740,14750,14760,14740,1222
|
|
20241007,142200,640370240,14710,14730,14730,14700,119
|
|
20241007,142100,638619520,14730,14760,14760,14710,189
|
|
20241007,142000,635835630,14760,14760,14770,14730,350
|
|
20241007,141900,630672900,14760,14730,14770,14730,232
|
|
20241007,141800,627250460,14730,14700,14730,14700,509
|
|
20241007,141700,619764850,14670,14700,14710,14670,132
|
|
20241007,141600,617825150,14700,14620,14710,14620,2927
|
|
20241007,141500,574902820,14620,14620,14620,14610,149
|
|
20241007,141400,572724640,14630,14620,14630,14620,87
|
|
20241007,141300,571452340,14620,14620,14630,14620,118
|
|
20241007,141200,569727100,14610,14620,14620,14610,197
|
|
20241007,141100,566847870,14620,14620,14630,14620,118
|
|
20241007,141000,565122340,14630,14630,14630,14630,98
|
|
20241007,140900,563688600,14630,14630,14630,14620,104
|
|
20241007,140800,562167130,14630,14630,14630,14630,101
|
|
20241007,140700,560689500,14630,14620,14630,14620,160
|
|
20241007,140600,558349320,14620,14620,14620,14620,105
|
|
20241007,140500,556814220,14620,14620,14630,14620,161
|
|
20241007,140400,554459650,14640,14620,14640,14620,222
|
|
20241007,140300,551212070,14620,14620,14630,14620,86
|
|
20241007,140200,549954380,14630,14580,14630,14580,380
|
|
20241007,140100,544395030,14630,14620,14630,14570,945
|
|
20241007,140000,530570560,14620,14610,14620,14610,336
|
|
20241007,135900,525661240,14610,14610,14610,14610,53
|
|
20241007,135800,524886910,14610,14610,14610,14540,292
|
|
20241007,135700,520622190,14610,14610,14610,14610,37
|
|
20241007,135600,520081620,14620,14620,14620,14620,36
|
|
20241007,135500,519555300,14630,14450,14630,14450,1062
|
|
20241007,135400,504026300,14440,14510,14520,14440,152
|
|
20241007,135300,501823790,14510,14600,14600,14510,949
|
|
20241007,135200,488045210,14610,14600,14610,14560,397
|
|
20241007,135100,482248740,14600,14630,14630,14600,85
|
|
20241007,135000,481006600,14550,14630,14630,14550,37
|
|
20241007,134900,480465370,14630,14630,14630,14630,37
|
|
20241007,134800,479924060,14630,14530,14630,14520,66
|
|
20241007,134700,478961610,14650,14650,14650,14580,214
|
|
20241007,134600,475831260,14650,14590,14650,14590,141
|
|
20241007,134500,473769750,14580,14660,14660,14580,429
|
|
20241007,134400,467500770,14660,14640,14660,14640,239
|
|
20241007,134300,463998220,14600,14600,14660,14600,961
|
|
20241007,134200,449932020,14630,14580,14630,14520,1848
|
|
20241007,134100,422955830,14520,14530,14570,14520,743
|
|
20241007,134000,412147970,14530,14480,14530,14480,890
|
|
20241007,133900,399237910,14490,14500,14500,14490,245
|
|
20241007,133800,395686650,14500,14500,14500,14500,6
|
|
20241007,133700,395599650,14510,14500,14510,14500,464
|
|
20241007,133600,388869540,14490,14500,14500,14490,71
|
|
20241007,133500,387840050,14500,14470,14500,14470,964
|
|
20241007,133400,373879780,14470,14470,14480,14470,25
|
|
20241007,133300,373517980,14470,14470,14470,14470,335
|
|
20241007,133200,368670530,14450,14450,14460,14450,624
|
|
20241007,133100,359650020,14450,14440,14450,14440,661
|
|
20241007,133000,350104250,14430,14390,14430,14390,1237
|
|
20241007,132900,332282830,14380,14370,14380,14370,201
|
|
20241007,132800,329392670,14340,14340,14340,14340,111
|
|
20241007,132700,327800930,14340,14340,14340,14340,417
|
|
20241007,132600,321821150,14340,14340,14340,14340,198
|
|
20241007,132500,318981830,14340,14340,14340,14340,0
|
|
20241007,132400,318981830,14340,14340,14340,14340,2
|
|
20241007,132300,318953150,14340,14340,14340,14340,5
|
|
20241007,132200,318881450,14380,14380,14380,14380,0
|
|
20241007,132100,318881450,14380,14380,14380,14380,8
|
|
20241007,132000,318766410,14380,14340,14380,14340,22
|
|
20241007,131900,318450410,14340,14340,14340,14340,0
|
|
20241007,131800,318450410,14340,14340,14340,14340,0
|
|
20241007,131700,318450410,14340,14340,14340,14340,0
|
|
20241007,131600,318450410,14340,14340,14340,14340,513
|
|
20241007,131500,311093990,14340,14340,14340,14340,0
|
|
20241007,131400,311093990,14340,14340,14340,14340,0
|
|
20241007,131300,311093990,14340,14340,14340,14340,0
|
|
20241007,131200,311093990,14340,14340,14340,14340,38
|
|
20241007,131100,310549070,14340,14340,14340,14340,21
|
|
20241007,131000,310247930,14340,14340,14340,14340,0
|
|
20241007,130900,310247930,14340,14340,14340,14340,12
|
|
20241007,130800,310075850,14340,14340,14340,14340,1
|
|
20241007,130700,310061510,14340,14330,14340,14330,136
|
|
20241007,130600,308112620,14330,14330,14330,14330,0
|
|
20241007,130500,308112620,14330,14330,14330,14330,0
|
|
20241007,130400,308112620,14330,14330,14330,14330,0
|
|
20241007,130300,308112620,14330,14330,14330,14330,0
|
|
20241007,130200,308112620,14330,14350,14350,14330,9
|
|
20241007,130100,307983490,14330,14330,14330,14330,0
|
|
20241007,130000,307983490,14330,14330,14330,14330,0
|
|
20241007,125900,307983490,14330,14260,14350,14260,961
|
|
20241007,125800,294275340,14260,14350,14350,14260,60
|
|
20241007,125700,293416870,14380,14380,14380,14380,0
|
|
20241007,125600,293416870,14380,14380,14380,14380,0
|
|
20241007,125500,293416870,14380,14380,14380,14380,50
|
|
20241007,125400,292697870,14390,14390,14390,14390,0
|
|
20241007,125300,292697870,14390,14340,14390,14340,20
|
|
20241007,125200,292410700,14300,14300,14300,14300,80
|
|
20241007,125100,291266700,14250,14250,14250,14250,0
|
|
20241007,125000,291266700,14250,14250,14250,14250,0
|
|
20241007,124900,291266700,14250,14250,14250,14250,0
|
|
20241007,124800,291266700,14250,14250,14250,14250,8
|
|
20241007,124700,291152700,14290,14290,14290,14290,9
|
|
20241007,124600,291024090,14200,14210,14210,14200,1113
|
|
20241007,124500,275218090,14310,14220,14310,14220,17
|
|
20241007,124400,274976260,14230,14230,14230,14230,0
|
|
20241007,124300,274976260,14230,14260,14340,14230,1029
|
|
20241007,124200,260330650,14340,14250,14340,14250,22
|
|
20241007,124100,260016070,14250,14250,14250,14250,35
|
|
20241007,124000,259517320,14250,14250,14250,14250,30
|
|
20241007,123900,259089820,14260,14260,14260,14260,0
|
|
20241007,123800,259089820,14260,14260,14260,14260,34
|
|
20241007,123700,258604980,14370,14370,14370,14370,1
|
|
20241007,123600,258590610,14250,14300,14300,14250,130
|
|
20241007,123500,256733110,14300,14370,14370,14300,34
|
|
20241007,123400,256246840,14300,14300,14300,14300,0
|
|
20241007,123300,256246840,14300,14300,14300,14300,0
|
|
20241007,123200,256246840,14300,14300,14300,14300,0
|
|
20241007,123100,256246840,14300,14370,14370,14300,13
|
|
20241007,123000,256060100,14370,14370,14370,14370,1
|
|
20241007,122900,256045730,14300,14300,14300,14300,0
|
|
20241007,122800,256045730,14300,14340,14340,14300,1365
|
|
20241007,122700,236517110,14370,14370,14370,14370,8
|
|
20241007,122600,236402150,14380,14340,14380,14340,2
|
|
20241007,122500,236373430,14340,14340,14340,14340,0
|
|
20241007,122400,236373430,14340,14340,14340,14340,0
|
|
20241007,122300,236373430,14340,14350,14350,14340,23
|
|
20241007,122200,236043570,14340,14340,14340,14340,0
|
|
20241007,122100,236043570,14340,14340,14340,14340,1
|
|
20241007,122000,236029230,14340,14340,14340,14340,0
|
|
20241007,121900,236029230,14340,14340,14340,14340,0
|
|
20241007,121800,236029230,14340,14350,14350,14340,21
|
|
20241007,121700,235727980,14400,14400,14400,14400,0
|
|
20241007,121600,235727980,14400,14400,14400,14400,0
|
|
20241007,121500,235727980,14400,14400,14400,14400,0
|
|
20241007,121400,235727980,14400,14400,14400,14400,0
|
|
20241007,121300,235727980,14400,14400,14400,14380,16
|
|
20241007,121200,235497720,14380,14380,14380,14380,2
|
|
20241007,121100,235468960,14400,14400,14400,14400,0
|
|
20241007,121000,235468960,14400,14400,14400,14400,0
|
|
20241007,120900,235468960,14400,14400,14400,14400,0
|
|
20241007,120800,235468960,14400,14400,14400,14400,0
|
|
20241007,120700,235468960,14400,14400,14400,14400,0
|
|
20241007,120600,235468960,14400,14400,14400,14400,1
|
|
20241007,120500,235454560,14330,14380,14380,14330,21
|
|
20241007,120400,235152760,14390,14400,14400,14390,8
|
|
20241007,120300,235037620,14400,14400,14400,14400,0
|
|
20241007,120200,235037620,14400,14400,14400,14400,8
|
|
20241007,120100,234922420,14440,14440,14440,14440,3
|
|
20241007,120000,234879100,14400,14440,14440,14400,2
|
|
20241007,115900,234850260,14440,14440,14440,14440,0
|
|
20241007,115800,234850260,14440,14440,14440,14420,138
|
|
20241007,115700,232857660,14440,14450,14450,14440,4
|
|
20241007,115600,232799870,14400,14400,14400,14400,200
|
|
20241007,115500,229919870,14400,14400,14400,14400,0
|
|
20241007,115400,229919870,14400,14400,14400,14400,109
|
|
20241007,115300,228350270,14400,14400,14400,14400,1
|
|
20241007,115200,228335870,14430,14430,14430,14430,0
|
|
20241007,115100,228335870,14430,14410,14430,14410,155
|
|
20241007,115000,226101230,14410,14400,14410,14400,47
|
|
20241007,114900,225424050,14370,14360,14410,14360,775
|
|
20241007,114800,214285270,14360,14350,14360,14350,106
|
|
20241007,114700,212763160,14310,14310,14310,14310,3
|
|
20241007,114600,212720230,14360,14360,14360,14360,0
|
|
20241007,114500,212720230,14360,14350,14360,14350,2
|
|
20241007,114400,212691520,14320,14320,14320,14320,0
|
|
20241007,114300,212691520,14320,14320,14320,14320,38
|
|
20241007,114200,212147360,14320,14330,14330,14320,14
|
|
20241007,114100,211946810,14340,14340,14340,14340,0
|
|
20241007,114000,211946810,14340,14340,14340,14340,7
|
|
20241007,113900,211846430,14350,14350,14350,14350,0
|
|
20241007,113800,211846430,14350,14350,14350,14350,1
|
|
20241007,113700,211832080,14350,14350,14350,14350,8
|
|
20241007,113600,211717280,14350,14350,14350,14350,93
|
|
20241007,113500,210382730,14350,14360,14360,14350,93
|
|
20241007,113400,209047260,14360,14360,14360,14360,130
|
|
20241007,113300,207180460,14350,14350,14350,14350,0
|
|
20241007,113200,207180460,14350,14350,14350,14350,0
|
|
20241007,113100,207180460,14350,14350,14350,14350,7
|
|
20241007,113000,207080010,14340,14340,14340,14340,27
|
|
20241007,112900,206692830,14350,14350,14350,14350,0
|
|
20241007,112800,206692830,14350,14350,14350,14350,0
|
|
20241007,112700,206692830,14350,14350,14350,14350,96
|
|
20241007,112600,205315230,14340,14340,14340,14340,0
|
|
20241007,112500,205315230,14340,14340,14340,14340,0
|
|
20241007,112400,205315230,14340,14300,14340,14300,42
|
|
20241007,112300,204713150,14340,14340,14340,14340,3
|
|
20241007,112200,204670130,14330,14330,14330,14330,0
|
|
20241007,112100,204670130,14330,14330,14330,14330,0
|
|
20241007,112000,204670130,14330,14330,14330,14330,26
|
|
20241007,111900,204297550,14370,14310,14370,14300,37
|
|
20241007,111800,203767250,14310,14310,14310,14310,0
|
|
20241007,111700,203767250,14310,14390,14390,14300,528
|
|
20241007,111600,196210180,14390,14390,14390,14390,1
|
|
20241007,111500,196195790,14400,14400,14400,14400,0
|
|
20241007,111400,196195790,14400,14400,14400,14400,0
|
|
20241007,111300,196195790,14400,14400,14400,14400,2
|
|
20241007,111200,196166990,14410,14410,14410,14410,0
|
|
20241007,111100,196166990,14410,14410,14410,14410,0
|
|
20241007,111000,196166990,14410,14410,14410,14410,1
|
|
20241007,110900,196152580,14410,14410,14410,14410,12
|
|
20241007,110800,195979660,14340,14340,14340,14340,0
|
|
20241007,110700,195979660,14340,14340,14340,14340,20
|
|
20241007,110600,195692860,14340,14340,14340,14340,0
|
|
20241007,110500,195692860,14340,14420,14420,14340,72
|
|
20241007,110400,194656540,14430,14430,14430,14430,50
|
|
20241007,110300,193935040,14430,14430,14430,14430,0
|
|
20241007,110200,193935040,14430,14430,14430,14430,0
|
|
20241007,110100,193935040,14430,14430,14430,14430,0
|
|
20241007,110000,193935040,14430,14340,14430,14340,48
|
|
20241007,105900,193243630,14340,14340,14340,14340,27
|
|
20241007,105800,192856450,14350,14350,14350,14350,115
|
|
20241007,105700,191206200,14330,14330,14330,14330,0
|
|
20241007,105600,191206200,14330,14330,14330,14330,0
|
|
20241007,105500,191206200,14330,14330,14330,14330,0
|
|
20241007,105400,191206200,14330,14330,14330,14330,0
|
|
20241007,105300,191206200,14330,14330,14330,14330,67
|
|
20241007,105200,190246090,14330,14300,14330,14300,18
|
|
20241007,105100,189988450,14300,14300,14300,14300,11
|
|
20241007,105000,189831150,14300,14440,14440,14300,568
|
|
20241007,104900,181694870,14350,14350,14350,14350,13
|
|
20241007,104800,181508320,14400,14410,14410,14400,230
|
|
20241007,104700,178196270,14410,14410,14410,14410,2
|
|
20241007,104600,178167450,14470,14470,14470,14470,0
|
|
20241007,104500,178167450,14470,14470,14470,14470,0
|
|
20241007,104400,178167450,14470,14470,14470,14470,23
|
|
20241007,104300,177834640,14480,14470,14480,14470,74
|
|
20241007,104200,176763810,14480,14480,14480,14480,0
|
|
20241007,104100,176763810,14480,14480,14480,14480,0
|
|
20241007,104000,176763810,14480,14480,14480,14400,367
|
|
20241007,103900,171450210,14400,14400,14400,14400,1
|
|
20241007,103800,171435810,14400,14330,14440,14330,1157
|
|
20241007,103700,154805800,14300,14300,14300,14300,1
|
|
20241007,103600,154791500,14340,14340,14340,14340,0
|
|
20241007,103500,154791500,14340,14340,14340,14340,8
|
|
20241007,103400,154676780,14300,14300,14300,14300,27
|
|
20241007,103300,154290680,14310,14340,14340,14310,166
|
|
20241007,103200,151912160,14340,14340,14340,14340,104
|
|
20241007,103100,150420800,14340,14310,14340,14300,108
|
|
20241007,103000,148875850,14340,14310,14340,14310,63
|
|
20241007,102900,147973930,14310,14310,14310,14310,0
|
|
20241007,102800,147973930,14310,14310,14310,14310,0
|
|
20241007,102700,147973930,14310,14310,14310,14310,0
|
|
20241007,102600,147973930,14310,14310,14310,14310,0
|
|
20241007,102500,147973930,14310,14310,14310,14310,15
|
|
20241007,102400,147759280,14340,14340,14340,14340,1
|
|
20241007,102300,147744940,14350,14340,14350,14340,20
|
|
20241007,102200,147457990,14310,14310,14310,14310,0
|
|
20241007,102100,147457990,14310,14310,14310,14310,0
|
|
20241007,102000,147457990,14310,14310,14310,14310,1
|
|
20241007,101900,147443680,14310,14310,14310,14310,9
|
|
20241007,101800,147314890,14350,14350,14350,14350,13
|
|
20241007,101700,147128340,14350,14350,14350,14350,0
|
|
20241007,101600,147128340,14350,14350,14350,14350,33
|
|
20241007,101500,146654790,14350,14350,14350,14350,20
|
|
20241007,101400,146367790,14350,14330,14360,14330,377
|
|
20241007,101300,140960050,14300,14280,14300,14280,818
|
|
20241007,101200,129274750,14280,14280,14280,14280,1
|
|
20241007,101100,129260470,14280,14280,14280,14280,6
|
|
20241007,101000,129174790,14280,14280,14280,14280,0
|
|
20241007,100900,129174790,14280,14280,14280,14280,0
|
|
20241007,100800,129174790,14280,14200,14280,14200,90
|
|
20241007,100700,127896710,14200,14290,14290,14200,2
|
|
20241007,100600,127868220,14280,14290,14290,14280,2
|
|
20241007,100500,127839650,14290,14280,14290,14200,75
|
|
20241007,100400,126773760,14280,14280,14280,14280,0
|
|
20241007,100300,126773760,14280,14280,14280,14280,40
|
|
20241007,100200,126202560,14290,14290,14290,14290,0
|
|
20241007,100100,126202560,14290,14290,14290,14210,9
|
|
20241007,100000,126074510,14200,14290,14290,14200,8
|
|
20241007,095900,125960820,14200,14200,14290,14200,16
|
|
20241007,095800,125732990,14190,14190,14190,14190,0
|
|
20241007,095700,125732990,14190,14130,14190,14130,214
|
|
20241007,095600,122701160,14120,14070,14120,14070,453
|
|
20241007,095500,116306000,14100,14120,14120,14070,76
|
|
20241007,095400,115236000,14120,14120,14120,14120,10
|
|
20241007,095300,115094800,14120,14120,14120,14120,3
|
|
20241007,095200,115052440,14110,14110,14110,14110,0
|
|
20241007,095100,115052440,14110,14110,14110,14110,2
|
|
20241007,095000,115024220,14130,14130,14130,14130,0
|
|
20241007,094900,115024220,14130,14130,14130,14130,20
|
|
20241007,094800,114741620,14130,14130,14130,14130,0
|
|
20241007,094700,114741620,14130,14130,14130,14130,0
|
|
20241007,094600,114741620,14130,14110,14130,14110,35
|
|
20241007,094500,114247090,14110,14020,14110,14020,152
|
|
20241007,094400,112103830,14020,14020,14020,14020,0
|
|
20241007,094300,112103830,14020,14020,14020,14020,0
|
|
20241007,094200,112103830,14020,14070,14070,14020,228
|
|
20241007,094100,108896120,14070,14020,14070,14020,129
|
|
20241007,094000,107081140,14070,14070,14070,14070,0
|
|
20241007,093900,107081140,14070,14070,14070,14070,0
|
|
20241007,093800,107081140,14070,14070,14070,14070,0
|
|
20241007,093700,107081140,14070,14070,14070,14070,0
|
|
20241007,093600,107081140,14070,14070,14070,14070,200
|
|
20241007,093500,104267140,14130,14130,14130,14130,0
|
|
20241007,093400,104267140,14130,14130,14130,14130,20
|
|
20241007,093300,103984540,14130,14130,14130,14130,0
|
|
20241007,093200,103984540,14130,14130,14130,14130,100
|
|
20241007,093100,102571540,14130,14130,14130,14130,300
|
|
20241007,093000,98332540,14140,14140,14140,14140,0
|
|
20241007,092900,98332540,14140,14140,14140,14140,7
|
|
20241007,092800,98233560,14140,14140,14140,14140,52
|
|
20241007,092700,97498280,14150,14150,14150,14150,0
|
|
20241007,092600,97498280,14150,14150,14150,14150,1
|
|
20241007,092500,97484130,14070,14150,14150,14070,11
|
|
20241007,092400,97328720,14130,14130,14130,14130,60
|
|
20241007,092300,96480920,14150,14150,14150,14150,83
|
|
20241007,092200,95306470,14150,14160,14160,14150,4
|
|
20241007,092100,95249860,14160,14150,14160,14150,86
|
|
20241007,092000,94032850,14140,14080,14140,14080,35
|
|
20241007,091900,93539630,14140,14130,14140,14130,285
|
|
20241007,091800,89512230,14130,14130,14130,14130,0
|
|
20241007,091700,89512230,14130,14060,14130,13970,57
|
|
20241007,091600,88711270,13970,14150,14150,13970,22
|
|
20241007,091500,88403740,14140,14060,14140,14060,1065
|
|
20241007,091400,73353260,14150,14150,14150,14150,6
|
|
20241007,091300,73268360,14180,14100,14630,13880,2815
|
|
20241007,091200,33213450,13950,14000,14020,13840,524
|
|
20241007,091100,25916360,14000,14000,14000,14000,101
|
|
20241007,091000,24502360,14000,13990,14000,13990,63
|
|
20241007,090900,23620390,13990,13950,13990,13950,12
|
|
20241007,090800,23452940,13900,13950,13950,13900,101
|
|
20241007,090700,22048990,13900,13900,13900,13900,280
|
|
20241007,090600,18156990,13810,13810,13810,13810,0
|
|
20241007,090500,18156990,13810,13910,14010,13810,930
|
|
20241007,090400,5247120,13900,14000,14000,13880,63
|
|
20241007,090300,4371090,14010,14100,14100,14010,2
|
|
20241007,090200,4342980,13990,14010,14010,13990,185
|
|
20241007,090100,1753280,14010,14030,14030,14010,79
|
|
20241007,090000,645430,14080,14030,14080,14030,46
|