695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203200,142391095,3450,3450,3450,3450,130
|
|
20241007,203100,142391095,3450,3450,3450,3450,0
|
|
20241007,203000,142391095,3450,3450,3450,3450,0
|
|
20241007,202900,142391095,3450,3450,3450,3450,0
|
|
20241007,202800,142391095,3450,3450,3450,3450,0
|
|
20241007,202700,142391095,3450,3450,3450,3450,0
|
|
20241007,202600,142391095,3450,3450,3450,3450,0
|
|
20241007,202500,142391095,3450,3450,3450,3450,0
|
|
20241007,202400,142391095,3450,3450,3450,3450,0
|
|
20241007,202300,142391095,3450,3450,3450,3450,0
|
|
20241007,202200,142391095,3450,3450,3450,3450,0
|
|
20241007,202100,142391095,3450,3450,3450,3450,0
|
|
20241007,202000,142391095,3450,3450,3450,3450,0
|
|
20241007,201900,142391095,3450,3450,3450,3450,0
|
|
20241007,201800,142391095,3450,3450,3450,3450,0
|
|
20241007,201700,142391095,3450,3450,3450,3450,0
|
|
20241007,201600,142391095,3450,3450,3450,3450,0
|
|
20241007,201500,142391095,3450,3450,3450,3450,0
|
|
20241007,201400,142391095,3450,3450,3450,3450,0
|
|
20241007,201300,142391095,3450,3450,3450,3450,0
|
|
20241007,201200,142391095,3450,3450,3450,3450,0
|
|
20241007,201100,142391095,3450,3450,3450,3450,0
|
|
20241007,201000,142391095,3450,3450,3450,3450,0
|
|
20241007,200900,142391095,3450,3450,3450,3450,0
|
|
20241007,200800,142391095,3450,3450,3450,3450,0
|
|
20241007,200700,142391095,3450,3450,3450,3450,0
|
|
20241007,200600,142391095,3450,3450,3450,3450,0
|
|
20241007,200500,142391095,3450,3450,3450,3450,0
|
|
20241007,200400,142391095,3450,3450,3450,3450,0
|
|
20241007,200300,142391095,3450,3450,3450,3450,0
|
|
20241007,200200,142391095,3450,3450,3450,3450,130
|
|
20241007,200100,142391095,3450,3450,3450,3450,0
|
|
20241007,200000,142391095,3450,3450,3450,3450,0
|
|
20241007,195900,142391095,3450,3450,3450,3450,0
|
|
20241007,195800,142391095,3450,3450,3450,3450,0
|
|
20241007,195700,142391095,3450,3450,3450,3450,0
|
|
20241007,195600,142391095,3450,3450,3450,3450,0
|
|
20241007,195500,142391095,3450,3450,3450,3450,0
|
|
20241007,195400,142391095,3450,3450,3450,3450,0
|
|
20241007,195300,142391095,3450,3450,3450,3450,0
|
|
20241007,195200,142391095,3450,3450,3450,3450,0
|
|
20241007,195100,142391095,3450,3450,3450,3450,0
|
|
20241007,195000,142391095,3450,3450,3450,3450,0
|
|
20241007,194900,142391095,3450,3450,3450,3450,0
|
|
20241007,194800,142391095,3450,3450,3450,3450,0
|
|
20241007,194700,142391095,3450,3450,3450,3450,0
|
|
20241007,194600,142391095,3450,3450,3450,3450,0
|
|
20241007,194500,142391095,3450,3450,3450,3450,0
|
|
20241007,194400,142391095,3450,3450,3450,3450,0
|
|
20241007,194300,142391095,3450,3450,3450,3450,0
|
|
20241007,194200,142391095,3450,3450,3450,3450,0
|
|
20241007,194100,142391095,3450,3450,3450,3450,0
|
|
20241007,194000,142391095,3450,3450,3450,3450,0
|
|
20241007,193900,142391095,3450,3450,3450,3450,0
|
|
20241007,193800,142391095,3450,3450,3450,3450,0
|
|
20241007,193700,142391095,3450,3450,3450,3450,0
|
|
20241007,193600,142391095,3450,3450,3450,3450,0
|
|
20241007,193500,142391095,3450,3450,3450,3450,0
|
|
20241007,193400,142391095,3450,3450,3450,3450,0
|
|
20241007,193300,142391095,3450,3450,3450,3450,0
|
|
20241007,193200,142391095,3450,3450,3450,3450,130
|
|
20241007,193100,142391095,3450,3450,3450,3450,0
|
|
20241007,193000,142391095,3450,3450,3450,3450,0
|
|
20241007,192900,142391095,3450,3450,3450,3450,0
|
|
20241007,192800,142391095,3450,3450,3450,3450,0
|
|
20241007,192700,142391095,3450,3450,3450,3450,0
|
|
20241007,192600,142391095,3450,3450,3450,3450,0
|
|
20241007,192500,142391095,3450,3450,3450,3450,0
|
|
20241007,192400,142391095,3450,3450,3450,3450,0
|
|
20241007,192300,142391095,3450,3450,3450,3450,0
|
|
20241007,192200,142391095,3450,3450,3450,3450,0
|
|
20241007,192100,142391095,3450,3450,3450,3450,0
|
|
20241007,192000,142391095,3450,3450,3450,3450,0
|
|
20241007,191900,142391095,3450,3450,3450,3450,0
|
|
20241007,191800,142391095,3450,3450,3450,3450,0
|
|
20241007,191700,142391095,3450,3450,3450,3450,0
|
|
20241007,191600,142391095,3450,3450,3450,3450,0
|
|
20241007,191500,142391095,3450,3450,3450,3450,0
|
|
20241007,191400,142391095,3450,3450,3450,3450,0
|
|
20241007,191300,142391095,3450,3450,3450,3450,0
|
|
20241007,191200,142391095,3450,3450,3450,3450,0
|
|
20241007,191100,142391095,3450,3450,3450,3450,0
|
|
20241007,191000,142391095,3450,3450,3450,3450,0
|
|
20241007,190900,142391095,3450,3450,3450,3450,0
|
|
20241007,190800,142391095,3450,3450,3450,3450,0
|
|
20241007,190700,142391095,3450,3450,3450,3450,0
|
|
20241007,190600,142391095,3450,3450,3450,3450,0
|
|
20241007,190500,142391095,3450,3450,3450,3450,0
|
|
20241007,190400,142391095,3450,3450,3450,3450,0
|
|
20241007,190300,142391095,3450,3450,3450,3450,0
|
|
20241007,190200,142391095,3450,3450,3450,3450,130
|
|
20241007,190100,142391095,3450,3450,3450,3450,0
|
|
20241007,190000,142391095,3450,3450,3450,3450,0
|
|
20241007,185900,142391095,3450,3450,3450,3450,0
|
|
20241007,185800,142391095,3450,3450,3450,3450,0
|
|
20241007,185700,142391095,3450,3450,3450,3450,0
|
|
20241007,185600,142391095,3450,3450,3450,3450,0
|
|
20241007,185500,142391095,3450,3450,3450,3450,0
|
|
20241007,185400,142391095,3450,3450,3450,3450,0
|
|
20241007,185300,142391095,3450,3450,3450,3450,0
|
|
20241007,185200,142391095,3450,3450,3450,3450,0
|
|
20241007,185100,142391095,3450,3450,3450,3450,0
|
|
20241007,185000,142391095,3450,3450,3450,3450,0
|
|
20241007,184900,142391095,3450,3450,3450,3450,0
|
|
20241007,184800,142391095,3450,3450,3450,3450,0
|
|
20241007,184700,142391095,3450,3450,3450,3450,0
|
|
20241007,184600,142391095,3450,3450,3450,3450,0
|
|
20241007,184500,142391095,3450,3450,3450,3450,0
|
|
20241007,184400,142391095,3450,3450,3450,3450,0
|
|
20241007,184300,142391095,3450,3450,3450,3450,0
|
|
20241007,184200,142391095,3450,3450,3450,3450,0
|
|
20241007,184100,142391095,3450,3450,3450,3450,0
|
|
20241007,184000,142391095,3450,3450,3450,3450,0
|
|
20241007,183900,142391095,3450,3450,3450,3450,0
|
|
20241007,183800,142391095,3450,3450,3450,3450,0
|
|
20241007,183700,142391095,3450,3450,3450,3450,0
|
|
20241007,183600,142391095,3450,3450,3450,3450,0
|
|
20241007,183500,142391095,3450,3450,3450,3450,0
|
|
20241007,183400,142391095,3450,3450,3450,3450,0
|
|
20241007,183300,142391095,3450,3450,3450,3450,0
|
|
20241007,183200,142391095,3450,3450,3450,3450,130
|
|
20241007,183100,142391095,3450,3450,3450,3450,0
|
|
20241007,183000,142391095,3450,3450,3450,3450,0
|
|
20241007,182900,142391095,3450,3450,3450,3450,0
|
|
20241007,182800,142391095,3450,3450,3450,3450,0
|
|
20241007,182700,142391095,3450,3450,3450,3450,0
|
|
20241007,182600,142391095,3450,3450,3450,3450,0
|
|
20241007,182500,142391095,3450,3450,3450,3450,0
|
|
20241007,182400,142391095,3450,3450,3450,3450,0
|
|
20241007,182300,142391095,3450,3450,3450,3450,0
|
|
20241007,182200,142391095,3450,3450,3450,3450,0
|
|
20241007,182100,142391095,3450,3450,3450,3450,0
|
|
20241007,182000,142391095,3450,3450,3450,3450,0
|
|
20241007,181900,142391095,3450,3450,3450,3450,0
|
|
20241007,181800,142391095,3450,3450,3450,3450,0
|
|
20241007,181700,142391095,3450,3450,3450,3450,0
|
|
20241007,181600,142391095,3450,3450,3450,3450,0
|
|
20241007,181500,142391095,3450,3450,3450,3450,0
|
|
20241007,181400,142391095,3450,3450,3450,3450,0
|
|
20241007,181300,142391095,3450,3450,3450,3450,0
|
|
20241007,181200,142391095,3450,3450,3450,3450,0
|
|
20241007,181100,142391095,3450,3450,3450,3450,0
|
|
20241007,181000,142391095,3450,3450,3450,3450,0
|
|
20241007,180900,142391095,3450,3450,3450,3450,0
|
|
20241007,180800,142391095,3450,3450,3450,3450,0
|
|
20241007,180700,142391095,3450,3450,3450,3450,0
|
|
20241007,180600,142391095,3450,3450,3450,3450,0
|
|
20241007,180500,142391095,3450,3450,3450,3450,0
|
|
20241007,180400,142391095,3450,3450,3450,3450,0
|
|
20241007,180300,142391095,3450,3450,3450,3450,0
|
|
20241007,180200,142391095,3450,3450,3450,3450,130
|
|
20241007,180100,142391095,3450,3450,3450,3450,0
|
|
20241007,180000,142391095,3450,3450,3450,3450,0
|
|
20241007,175900,142391095,3450,3450,3450,3450,0
|
|
20241007,175800,142391095,3450,3450,3450,3450,0
|
|
20241007,175700,142391095,3450,3450,3450,3450,0
|
|
20241007,175600,142391095,3450,3450,3450,3450,0
|
|
20241007,175500,142391095,3450,3450,3450,3450,0
|
|
20241007,175400,142391095,3450,3450,3450,3450,0
|
|
20241007,175300,142391095,3450,3450,3450,3450,0
|
|
20241007,175200,142391095,3450,3450,3450,3450,0
|
|
20241007,175100,142391095,3450,3450,3450,3450,0
|
|
20241007,175000,142391095,3450,3450,3450,3450,0
|
|
20241007,174900,142391095,3450,3450,3450,3450,0
|
|
20241007,174800,142391095,3450,3450,3450,3450,0
|
|
20241007,174700,142391095,3450,3450,3450,3450,0
|
|
20241007,174600,142391095,3450,3450,3450,3450,0
|
|
20241007,174500,142391095,3450,3450,3450,3450,0
|
|
20241007,174400,142391095,3450,3450,3450,3450,0
|
|
20241007,174300,142391095,3450,3450,3450,3450,0
|
|
20241007,174200,142391095,3450,3450,3450,3450,0
|
|
20241007,174100,142391095,3450,3450,3450,3450,0
|
|
20241007,174000,142391095,3450,3450,3450,3450,0
|
|
20241007,173900,142391095,3450,3450,3450,3450,0
|
|
20241007,173800,142391095,3450,3450,3450,3450,0
|
|
20241007,173700,142391095,3450,3450,3450,3450,0
|
|
20241007,173600,142391095,3450,3450,3450,3450,0
|
|
20241007,173500,142391095,3450,3450,3450,3450,0
|
|
20241007,173400,142391095,3450,3450,3450,3450,0
|
|
20241007,173300,142391095,3450,3450,3450,3450,0
|
|
20241007,173200,142391095,3450,3450,3450,3450,130
|
|
20241007,173100,142391095,3450,3450,3450,3450,0
|
|
20241007,173000,142391095,3450,3450,3450,3450,0
|
|
20241007,172900,142391095,3450,3450,3450,3450,0
|
|
20241007,172800,142391095,3450,3450,3450,3450,0
|
|
20241007,172700,142391095,3450,3450,3450,3450,0
|
|
20241007,172600,142391095,3450,3450,3450,3450,0
|
|
20241007,172500,142391095,3450,3450,3450,3450,0
|
|
20241007,172400,142391095,3450,3450,3450,3450,0
|
|
20241007,172300,142391095,3450,3450,3450,3450,0
|
|
20241007,172200,142391095,3450,3450,3450,3450,0
|
|
20241007,172100,142391095,3450,3450,3450,3450,0
|
|
20241007,172000,142391095,3450,3450,3450,3450,0
|
|
20241007,171900,142391095,3450,3450,3450,3450,0
|
|
20241007,171800,142391095,3450,3450,3450,3450,0
|
|
20241007,171700,142391095,3450,3450,3450,3450,0
|
|
20241007,171600,142391095,3450,3450,3450,3450,0
|
|
20241007,171500,142391095,3450,3450,3450,3450,0
|
|
20241007,171400,142391095,3450,3450,3450,3450,0
|
|
20241007,171300,142391095,3450,3450,3450,3450,0
|
|
20241007,171200,142391095,3450,3450,3450,3450,0
|
|
20241007,171100,142391095,3450,3450,3450,3450,0
|
|
20241007,171000,142391095,3450,3450,3450,3450,0
|
|
20241007,170900,142391095,3450,3450,3450,3450,0
|
|
20241007,170800,142391095,3450,3450,3450,3450,0
|
|
20241007,170700,142391095,3450,3450,3450,3450,0
|
|
20241007,170600,142391095,3450,3450,3450,3450,0
|
|
20241007,170500,142391095,3450,3450,3450,3450,0
|
|
20241007,170400,142391095,3450,3450,3450,3450,0
|
|
20241007,170300,142391095,3450,3450,3450,3450,0
|
|
20241007,170200,142391095,3450,3450,3450,3450,130
|
|
20241007,170100,142391095,3450,3450,3450,3450,0
|
|
20241007,170000,142391095,3450,3450,3450,3450,0
|
|
20241007,165900,142391095,3450,3450,3450,3450,0
|
|
20241007,165800,142391095,3450,3450,3450,3450,0
|
|
20241007,165700,142391095,3450,3450,3450,3450,0
|
|
20241007,165600,142391095,3450,3450,3450,3450,0
|
|
20241007,165500,142391095,3450,3450,3450,3450,0
|
|
20241007,165400,142391095,3450,3450,3450,3450,0
|
|
20241007,165300,142391095,3450,3450,3450,3450,0
|
|
20241007,165200,142391095,3450,3450,3450,3450,0
|
|
20241007,165100,142391095,3450,3450,3450,3450,0
|
|
20241007,165000,142391095,3450,3450,3450,3450,0
|
|
20241007,164900,142391095,3450,3450,3450,3450,0
|
|
20241007,164800,142391095,3450,3450,3450,3450,0
|
|
20241007,164700,142391095,3450,3450,3450,3450,0
|
|
20241007,164600,142391095,3450,3450,3450,3450,0
|
|
20241007,164500,142391095,3450,3450,3450,3450,0
|
|
20241007,164400,142391095,3450,3450,3450,3450,0
|
|
20241007,164300,142391095,3450,3450,3450,3450,0
|
|
20241007,164200,142391095,3450,3450,3450,3450,0
|
|
20241007,164100,142391095,3450,3450,3450,3450,0
|
|
20241007,164000,142391095,3450,3450,3450,3450,0
|
|
20241007,163900,142391095,3450,3450,3450,3450,0
|
|
20241007,163800,142391095,3450,3450,3450,3450,0
|
|
20241007,163700,142391095,3450,3450,3450,3450,0
|
|
20241007,163600,142391095,3450,3450,3450,3450,0
|
|
20241007,163500,142391095,3450,3450,3450,3450,0
|
|
20241007,163400,142391095,3450,3450,3450,3450,0
|
|
20241007,163300,142391095,3450,3450,3450,3450,0
|
|
20241007,163200,142391095,3450,3450,3450,3450,130
|
|
20241007,163100,142391095,3450,3450,3450,3450,0
|
|
20241007,163000,142391095,3450,3450,3450,3450,0
|
|
20241007,162900,142391095,3450,3450,3450,3450,0
|
|
20241007,162800,142391095,3450,3450,3450,3450,0
|
|
20241007,162700,142391095,3450,3450,3450,3450,0
|
|
20241007,162600,142391095,3450,3450,3450,3450,0
|
|
20241007,162500,142391095,3450,3450,3450,3450,0
|
|
20241007,162400,142391095,3450,3450,3450,3450,0
|
|
20241007,162300,142391095,3450,3450,3450,3450,0
|
|
20241007,162200,142391095,3450,3450,3450,3450,0
|
|
20241007,162100,142391095,3450,3450,3450,3450,0
|
|
20241007,162000,142391095,3450,3450,3450,3450,0
|
|
20241007,161900,142391095,3450,3450,3450,3450,0
|
|
20241007,161800,142391095,3450,3450,3450,3450,0
|
|
20241007,161700,142391095,3450,3450,3450,3450,0
|
|
20241007,161600,142391095,3450,3450,3450,3450,0
|
|
20241007,161500,142391095,3450,3450,3450,3450,0
|
|
20241007,161400,142391095,3450,3450,3450,3450,0
|
|
20241007,161300,142391095,3450,3450,3450,3450,0
|
|
20241007,161200,142391095,3450,3450,3450,3450,0
|
|
20241007,161100,142391095,3450,3450,3450,3450,0
|
|
20241007,161000,142391095,3450,3450,3450,3450,0
|
|
20241007,160900,142391095,3450,3450,3450,3450,0
|
|
20241007,160800,142391095,3450,3450,3450,3450,0
|
|
20241007,160700,142391095,3450,3450,3450,3450,0
|
|
20241007,160600,142391095,3450,3450,3450,3450,0
|
|
20241007,160500,142391095,3450,3450,3450,3450,0
|
|
20241007,160400,142391095,3450,3450,3450,3450,0
|
|
20241007,160300,142391095,3450,3450,3450,3450,0
|
|
20241007,160200,142391095,3450,3450,3450,3450,130
|
|
20241007,160100,142391095,3450,3450,3450,3450,0
|
|
20241007,160000,142391095,3450,3450,3450,3450,0
|
|
20241007,155900,142391095,3450,3450,3450,3450,0
|
|
20241007,155800,142391095,3450,3450,3450,3450,0
|
|
20241007,155700,142391095,3450,3450,3450,3450,0
|
|
20241007,155600,142391095,3450,3450,3450,3450,0
|
|
20241007,155500,142391095,3450,3450,3450,3450,0
|
|
20241007,155400,142391095,3450,3450,3450,3450,0
|
|
20241007,155300,142391095,3450,3450,3450,3450,0
|
|
20241007,155200,142391095,3450,3450,3450,3450,0
|
|
20241007,155100,142391095,3450,3450,3450,3450,0
|
|
20241007,155000,142391095,3450,3450,3450,3450,0
|
|
20241007,154900,142391095,3450,3450,3450,3450,0
|
|
20241007,154800,142391095,3450,3450,3450,3450,0
|
|
20241007,154700,142391095,3450,3450,3450,3450,0
|
|
20241007,154600,142391095,3450,3450,3450,3450,0
|
|
20241007,154500,142391095,3450,3450,3450,3450,0
|
|
20241007,154400,142391095,3450,3450,3450,3450,0
|
|
20241007,154300,142391095,3450,3450,3450,3450,0
|
|
20241007,154200,142391095,3450,3450,3450,3450,0
|
|
20241007,154100,142391095,3450,3450,3450,3450,0
|
|
20241007,154000,142391095,3450,3450,3450,3450,0
|
|
20241007,153900,142391095,3450,3450,3450,3450,0
|
|
20241007,153800,142391095,3450,3450,3450,3450,0
|
|
20241007,153700,142391095,3450,3450,3450,3450,0
|
|
20241007,153600,142391095,3450,3450,3450,3450,0
|
|
20241007,153500,142391095,3450,3450,3450,3450,0
|
|
20241007,153400,142391095,3450,3450,3450,3450,0
|
|
20241007,153300,142391095,3450,3450,3450,3450,0
|
|
20241007,153200,142391095,3450,3450,3450,3450,130
|
|
20241007,153100,142391095,3450,3450,3450,3450,0
|
|
20241007,153000,142391095,3450,3450,3450,3450,130
|
|
20241007,152900,141942595,3450,3450,3450,3450,0
|
|
20241007,152800,141942595,3450,3450,3450,3450,0
|
|
20241007,152700,141942595,3450,3450,3450,3450,0
|
|
20241007,152600,141942595,3450,3450,3450,3450,0
|
|
20241007,152500,141942595,3450,3450,3450,3450,0
|
|
20241007,152400,141942595,3450,3450,3450,3450,0
|
|
20241007,152300,141942595,3450,3450,3450,3450,0
|
|
20241007,152200,141942595,3450,3450,3450,3450,0
|
|
20241007,152100,141942595,3450,3450,3450,3450,0
|
|
20241007,152000,141942595,3450,3450,3450,3450,0
|
|
20241007,151900,141942595,3450,3450,3450,3450,0
|
|
20241007,151800,141942595,3450,3450,3450,3450,0
|
|
20241007,151700,141942595,3450,3445,3450,3445,7
|
|
20241007,151600,141918460,3450,3450,3450,3450,0
|
|
20241007,151500,141918460,3450,3440,3450,3440,4
|
|
20241007,151400,141904675,3450,3450,3450,3450,0
|
|
20241007,151300,141904675,3450,3450,3450,3450,0
|
|
20241007,151200,141904675,3450,3440,3450,3440,2
|
|
20241007,151100,141897785,3450,3445,3450,3445,152
|
|
20241007,151000,141373395,3450,3450,3450,3450,0
|
|
20241007,150900,141373395,3450,3450,3450,3450,0
|
|
20241007,150800,141373395,3450,3450,3450,3450,0
|
|
20241007,150700,141373395,3450,3440,3450,3440,96
|
|
20241007,150600,141043135,3440,3440,3440,3440,0
|
|
20241007,150500,141043135,3440,3440,3440,3440,2
|
|
20241007,150400,141036255,3445,3440,3445,3440,3
|
|
20241007,150300,141025925,3445,3440,3445,3440,7
|
|
20241007,150200,141001825,3445,3440,3445,3440,3
|
|
20241007,150100,140991495,3440,3440,3440,3440,0
|
|
20241007,150000,140991495,3440,3440,3440,3440,137
|
|
20241007,145900,140520215,3440,3440,3440,3440,4
|
|
20241007,145800,140506455,3440,3440,3440,3440,2
|
|
20241007,145700,140499575,3440,3440,3445,3435,68
|
|
20241007,145600,140265865,3435,3450,3450,3435,576
|
|
20241007,145500,138284160,3450,3450,3450,3450,4
|
|
20241007,145400,138270360,3445,3450,3450,3445,1007
|
|
20241007,145300,134800540,3455,3455,3455,3455,0
|
|
20241007,145200,134800540,3455,3455,3455,3455,0
|
|
20241007,145100,134800540,3455,3455,3455,3455,11
|
|
20241007,145000,134762535,3455,3455,3455,3455,1
|
|
20241007,144900,134759080,3455,3455,3455,3455,0
|
|
20241007,144800,134759080,3455,3455,3455,3455,4
|
|
20241007,144700,134745260,3460,3460,3460,3460,0
|
|
20241007,144600,134745260,3460,3460,3460,3460,0
|
|
20241007,144500,134745260,3460,3460,3460,3460,0
|
|
20241007,144400,134745260,3460,3460,3460,3460,0
|
|
20241007,144300,134745260,3460,3455,3460,3455,8
|
|
20241007,144200,134717615,3445,3445,3445,3445,100
|
|
20241007,144100,134373115,3455,3455,3455,3455,0
|
|
20241007,144000,134373115,3455,3455,3455,3455,0
|
|
20241007,143900,134373115,3455,3455,3455,3455,0
|
|
20241007,143800,134373115,3455,3455,3460,3455,30
|
|
20241007,143700,134269445,3455,3455,3455,3455,6
|
|
20241007,143600,134248715,3450,3450,3450,3450,87
|
|
20241007,143500,133948565,3450,3450,3450,3450,0
|
|
20241007,143400,133948565,3450,3450,3450,3450,0
|
|
20241007,143300,133948565,3450,3450,3450,3450,0
|
|
20241007,143200,133948565,3450,3445,3450,3445,3
|
|
20241007,143100,133938220,3445,3445,3445,3445,3
|
|
20241007,143000,133927885,3455,3445,3455,3445,4
|
|
20241007,142900,133914085,3445,3445,3445,3445,0
|
|
20241007,142800,133914085,3445,3445,3445,3445,0
|
|
20241007,142700,133914085,3445,3445,3445,3445,4
|
|
20241007,142600,133900305,3445,3445,3445,3445,4
|
|
20241007,142500,133886525,3445,3445,3445,3445,101
|
|
20241007,142400,133538580,3450,3450,3450,3450,0
|
|
20241007,142300,133538580,3450,3450,3450,3450,52
|
|
20241007,142200,133359180,3450,3450,3450,3450,2
|
|
20241007,142100,133352280,3450,3450,3450,3450,9
|
|
20241007,142000,133321230,3450,3450,3450,3450,30
|
|
20241007,141900,133217730,3450,3450,3450,3450,0
|
|
20241007,141800,133217730,3450,3450,3450,3450,0
|
|
20241007,141700,133217730,3450,3450,3450,3450,0
|
|
20241007,141600,133217730,3450,3450,3450,3450,20
|
|
20241007,141500,133148730,3450,3450,3450,3450,2
|
|
20241007,141400,133141830,3450,3450,3450,3450,3
|
|
20241007,141300,133131480,3440,3450,3460,3440,35
|
|
20241007,141200,133010730,3455,3450,3455,3450,50
|
|
20241007,141100,132837990,3450,3450,3450,3450,0
|
|
20241007,141000,132837990,3450,3440,3450,3440,3
|
|
20241007,140900,132827655,3450,3435,3450,3435,650
|
|
20241007,140800,130591565,3435,3435,3435,3435,5
|
|
20241007,140700,130574390,3440,3435,3440,3435,12
|
|
20241007,140600,130533115,3440,3435,3440,3435,123
|
|
20241007,140500,130110570,3430,3430,3435,3430,13
|
|
20241007,140400,130065970,3435,3435,3435,3435,19
|
|
20241007,140300,130000705,3440,3435,3440,3435,124
|
|
20241007,140200,129574645,3440,3440,3440,3440,40
|
|
20241007,140100,129437045,3440,3440,3440,3440,10
|
|
20241007,140000,129402645,3440,3440,3440,3440,12
|
|
20241007,135900,129361365,3435,3435,3435,3435,200
|
|
20241007,135800,128674365,3440,3440,3440,3440,14
|
|
20241007,135700,128626205,3440,3440,3440,3440,35
|
|
20241007,135600,128505805,3435,3435,3435,3435,0
|
|
20241007,135500,128505805,3435,3435,3435,3435,0
|
|
20241007,135400,128505805,3435,3435,3435,3435,244
|
|
20241007,135300,127667665,3435,3435,3435,3435,1122
|
|
20241007,135200,123813595,3450,3450,3450,3450,24
|
|
20241007,135100,123730795,3450,3450,3450,3450,20
|
|
20241007,135000,123661795,3450,3450,3450,3450,147
|
|
20241007,134900,123154645,3450,3450,3450,3450,0
|
|
20241007,134800,123154645,3450,3450,3450,3450,20
|
|
20241007,134700,123085645,3450,3450,3450,3450,0
|
|
20241007,134600,123085645,3450,3450,3450,3450,2
|
|
20241007,134500,123078745,3455,3450,3455,3450,12
|
|
20241007,134400,123037305,3450,3450,3455,3450,22
|
|
20241007,134300,122961325,3440,3450,3450,3440,500
|
|
20241007,134200,121240835,3455,3455,3455,3455,2
|
|
20241007,134100,121233925,3455,3455,3455,3455,4
|
|
20241007,134000,121220105,3455,3455,3455,3455,31
|
|
20241007,133900,121113000,3455,3455,3455,3455,0
|
|
20241007,133800,121113000,3455,3455,3455,3455,5
|
|
20241007,133700,121095725,3460,3460,3460,3460,0
|
|
20241007,133600,121095725,3460,3455,3460,3455,2
|
|
20241007,133500,121088810,3450,3450,3450,3450,0
|
|
20241007,133400,121088810,3450,3450,3450,3450,2
|
|
20241007,133300,121081910,3450,3445,3450,3445,963
|
|
20241007,133200,117764320,3445,3445,3445,3445,3
|
|
20241007,133100,117753985,3440,3440,3440,3440,305
|
|
20241007,133000,116704785,3440,3440,3440,3440,0
|
|
20241007,132900,116704785,3440,3440,3440,3440,30
|
|
20241007,132800,116601585,3445,3445,3445,3445,100
|
|
20241007,132700,116257085,3445,3445,3445,3445,4
|
|
20241007,132600,116243305,3445,3445,3445,3445,30
|
|
20241007,132500,116139955,3445,3445,3445,3445,100
|
|
20241007,132400,115795455,3445,3445,3445,3445,0
|
|
20241007,132300,115795455,3445,3445,3445,3445,0
|
|
20241007,132200,115795455,3445,3445,3445,3445,0
|
|
20241007,132100,115795455,3445,3445,3445,3445,23
|
|
20241007,132000,115716220,3445,3440,3445,3440,102
|
|
20241007,131900,115365330,3445,3445,3445,3445,7
|
|
20241007,131800,115341215,3445,3445,3445,3445,0
|
|
20241007,131700,115341215,3445,3445,3445,3445,0
|
|
20241007,131600,115341215,3445,3445,3445,3445,2
|
|
20241007,131500,115334325,3445,3445,3445,3445,2
|
|
20241007,131400,115327435,3450,3445,3450,3445,2
|
|
20241007,131300,115320540,3450,3450,3455,3445,102
|
|
20241007,131200,114968645,3440,3455,3455,3440,1002
|
|
20241007,131100,111521735,3455,3455,3455,3455,20
|
|
20241007,131000,111452635,3455,3455,3455,3455,324
|
|
20241007,130900,110333215,3455,3445,3455,3445,36
|
|
20241007,130800,110209005,3450,3445,3450,3445,21
|
|
20241007,130700,110136560,3445,3445,3445,3445,0
|
|
20241007,130600,110136560,3445,3445,3445,3445,0
|
|
20241007,130500,110136560,3445,3445,3445,3445,6
|
|
20241007,130400,110115890,3445,3445,3445,3445,76
|
|
20241007,130300,109854070,3445,3445,3445,3445,2
|
|
20241007,130200,109847180,3440,3440,3440,3440,400
|
|
20241007,130100,108471180,3440,3445,3445,3440,70
|
|
20241007,130000,108230370,3450,3450,3450,3450,0
|
|
20241007,125900,108230370,3450,3450,3450,3450,0
|
|
20241007,125800,108230370,3450,3450,3450,3450,0
|
|
20241007,125700,108230370,3450,3450,3450,3450,0
|
|
20241007,125600,108230370,3450,3450,3450,3450,0
|
|
20241007,125500,108230370,3450,3450,3450,3450,0
|
|
20241007,125400,108230370,3450,3450,3450,3450,0
|
|
20241007,125300,108230370,3450,3450,3450,3450,0
|
|
20241007,125200,108230370,3450,3450,3450,3450,0
|
|
20241007,125100,108230370,3450,3450,3450,3450,10
|
|
20241007,125000,108195870,3450,3450,3450,3450,2
|
|
20241007,124900,108188970,3445,3445,3445,3445,0
|
|
20241007,124800,108188970,3445,3445,3445,3445,0
|
|
20241007,124700,108188970,3445,3455,3455,3445,145
|
|
20241007,124600,107688415,3460,3460,3460,3460,5
|
|
20241007,124500,107671115,3465,3465,3465,3465,2
|
|
20241007,124400,107664185,3465,3465,3465,3465,20
|
|
20241007,124300,107594885,3470,3470,3470,3470,0
|
|
20241007,124200,107594885,3470,3470,3470,3470,0
|
|
20241007,124100,107594885,3470,3470,3470,3470,0
|
|
20241007,124000,107594885,3470,3470,3470,3470,0
|
|
20241007,123900,107594885,3470,3470,3470,3470,10
|
|
20241007,123800,107560185,3470,3470,3470,3470,0
|
|
20241007,123700,107560185,3470,3470,3470,3470,3
|
|
20241007,123600,107549775,3470,3470,3470,3470,3
|
|
20241007,123500,107539365,3470,3470,3470,3470,4
|
|
20241007,123400,107525485,3470,3470,3470,3470,0
|
|
20241007,123300,107525485,3470,3455,3470,3455,3
|
|
20241007,123200,107515090,3470,3455,3470,3455,35
|
|
20241007,123100,107393995,3460,3460,3460,3460,0
|
|
20241007,123000,107393995,3460,3455,3460,3455,62
|
|
20241007,122900,107179495,3460,3460,3460,3460,0
|
|
20241007,122800,107179495,3460,3455,3460,3455,62
|
|
20241007,122700,106965000,3450,3455,3455,3450,43
|
|
20241007,122600,106816555,3460,3460,3460,3460,42
|
|
20241007,122500,106671235,3460,3460,3460,3460,58
|
|
20241007,122400,106470555,3460,3460,3460,3460,62
|
|
20241007,122300,106256035,3455,3455,3460,3455,8
|
|
20241007,122200,106228380,3460,3460,3460,3460,0
|
|
20241007,122100,106228380,3460,3460,3460,3460,0
|
|
20241007,122000,106228380,3460,3460,3460,3460,0
|
|
20241007,121900,106228380,3460,3460,3460,3460,0
|
|
20241007,121800,106228380,3460,3460,3460,3460,0
|
|
20241007,121700,106228380,3460,3455,3460,3455,2
|
|
20241007,121600,106221465,3460,3460,3460,3460,0
|
|
20241007,121500,106221465,3460,3460,3460,3460,0
|
|
20241007,121400,106221465,3460,3455,3460,3455,4
|
|
20241007,121300,106207630,3460,3455,3460,3455,5
|
|
20241007,121200,106190340,3460,3460,3460,3460,0
|
|
20241007,121100,106190340,3460,3455,3460,3455,9
|
|
20241007,121000,106159215,3460,3460,3460,3460,0
|
|
20241007,120900,106159215,3460,3455,3460,3455,3
|
|
20241007,120800,106148845,3460,3460,3460,3460,0
|
|
20241007,120700,106148845,3460,3460,3460,3460,0
|
|
20241007,120600,106148845,3460,3455,3460,3455,41
|
|
20241007,120500,106007035,3455,3455,3455,3455,45
|
|
20241007,120400,105851560,3455,3455,3460,3455,59
|
|
20241007,120300,105647460,3455,3455,3455,3455,1
|
|
20241007,120200,105644005,3455,3455,3455,3455,0
|
|
20241007,120100,105644005,3455,3455,3455,3455,1
|
|
20241007,120000,105640550,3460,3455,3460,3455,4
|
|
20241007,115900,105626720,3450,3450,3450,3450,1
|
|
20241007,115800,105623270,3450,3460,3465,3445,55
|
|
20241007,115700,105432795,3460,3460,3460,3460,1
|
|
20241007,115600,105429335,3465,3465,3465,3465,0
|
|
20241007,115500,105429335,3465,3460,3465,3460,86
|
|
20241007,115400,105131735,3460,3460,3460,3460,84
|
|
20241007,115300,104841095,3460,3460,3460,3460,0
|
|
20241007,115200,104841095,3460,3460,3460,3460,100
|
|
20241007,115100,104495095,3460,3460,3460,3460,120
|
|
20241007,115000,104079895,3460,3460,3460,3460,10
|
|
20241007,114900,104045295,3460,3460,3460,3460,30
|
|
20241007,114800,103941495,3460,3455,3460,3455,3158
|
|
20241007,114700,93030400,3455,3455,3455,3455,1626
|
|
20241007,114600,87412570,3455,3450,3455,3450,11
|
|
20241007,114500,87374615,3450,3455,3455,3450,25
|
|
20241007,114400,87288340,3455,3455,3455,3455,20
|
|
20241007,114300,87219240,3455,3445,3455,3445,30
|
|
20241007,114200,87115790,3455,3455,3455,3455,4
|
|
20241007,114100,87101970,3450,3450,3450,3450,2
|
|
20241007,114000,87095070,3455,3450,3455,3450,2
|
|
20241007,113900,87088165,3455,3445,3455,3445,5
|
|
20241007,113800,87070920,3455,3455,3455,3455,0
|
|
20241007,113700,87070920,3455,3455,3455,3455,0
|
|
20241007,113600,87070920,3455,3455,3455,3455,0
|
|
20241007,113500,87070920,3455,3445,3455,3445,2
|
|
20241007,113400,87064020,3445,3440,3445,3440,197
|
|
20241007,113300,86386335,3450,3450,3450,3450,0
|
|
20241007,113200,86386335,3450,3450,3450,3450,0
|
|
20241007,113100,86386335,3450,3450,3450,3450,3
|
|
20241007,113000,86375985,3450,3450,3450,3450,1
|
|
20241007,112900,86372535,3440,3440,3440,3440,26
|
|
20241007,112800,86283095,3450,3450,3450,3450,188
|
|
20241007,112700,85634495,3450,3450,3455,3450,7
|
|
20241007,112600,85610335,3450,3450,3450,3450,1
|
|
20241007,112500,85606885,3455,3455,3455,3455,0
|
|
20241007,112400,85606885,3455,3455,3455,3455,0
|
|
20241007,112300,85606885,3455,3455,3455,3455,0
|
|
20241007,112200,85606885,3455,3450,3455,3450,5
|
|
20241007,112100,85589625,3450,3450,3450,3450,3
|
|
20241007,112000,85579275,3450,3450,3450,3450,0
|
|
20241007,111900,85579275,3450,3450,3450,3450,1
|
|
20241007,111800,85575825,3455,3455,3455,3455,0
|
|
20241007,111700,85575825,3455,3455,3455,3455,0
|
|
20241007,111600,85575825,3455,3455,3455,3455,0
|
|
20241007,111500,85575825,3455,3450,3455,3450,2
|
|
20241007,111400,85568920,3455,3450,3455,3450,4
|
|
20241007,111300,85555110,3440,3455,3455,3440,134
|
|
20241007,111200,85092445,3455,3455,3455,3455,0
|
|
20241007,111100,85092445,3455,3455,3455,3455,0
|
|
20241007,111000,85092445,3455,3455,3455,3455,0
|
|
20241007,110900,85092445,3455,3455,3455,3455,0
|
|
20241007,110800,85092445,3455,3455,3455,3455,0
|
|
20241007,110700,85092445,3455,3455,3455,3455,0
|
|
20241007,110600,85092445,3455,3455,3455,3455,0
|
|
20241007,110500,85092445,3455,3455,3455,3455,0
|
|
20241007,110400,85092445,3455,3455,3455,3455,0
|
|
20241007,110300,85092445,3455,3455,3455,3455,0
|
|
20241007,110200,85092445,3455,3455,3455,3455,0
|
|
20241007,110100,85092445,3455,3455,3455,3455,0
|
|
20241007,110000,85092445,3455,3455,3455,3455,0
|
|
20241007,105900,85092445,3455,3455,3455,3455,0
|
|
20241007,105800,85092445,3455,3455,3455,3455,14
|
|
20241007,105700,85044075,3455,3455,3455,3455,12
|
|
20241007,105600,85002615,3455,3455,3455,3455,10
|
|
20241007,105500,84968065,3455,3455,3455,3455,0
|
|
20241007,105400,84968065,3455,3455,3455,3455,0
|
|
20241007,105300,84968065,3455,3455,3455,3455,0
|
|
20241007,105200,84968065,3455,3450,3455,3450,137
|
|
20241007,105100,84495405,3455,3455,3455,3455,3
|
|
20241007,105000,84485040,3455,3455,3455,3455,1
|
|
20241007,104900,84481585,3455,3455,3455,3455,1
|
|
20241007,104800,84478130,3460,3455,3460,3455,11
|
|
20241007,104700,84440090,3455,3455,3455,3455,1
|
|
20241007,104600,84436635,3460,3460,3460,3460,0
|
|
20241007,104500,84436635,3460,3460,3460,3460,0
|
|
20241007,104400,84436635,3460,3460,3460,3460,0
|
|
20241007,104300,84436635,3460,3460,3460,3460,0
|
|
20241007,104200,84436635,3460,3460,3460,3460,0
|
|
20241007,104100,84436635,3460,3450,3460,3450,293
|
|
20241007,104000,83425445,3450,3450,3450,3450,0
|
|
20241007,103900,83425445,3450,3450,3450,3450,1063
|
|
20241007,103800,79758095,3450,3445,3450,3445,502
|
|
20241007,103700,78028655,3445,3445,3445,3445,8
|
|
20241007,103600,78001095,3445,3445,3445,3445,0
|
|
20241007,103500,78001095,3445,3445,3445,3445,4
|
|
20241007,103400,77987315,3440,3440,3440,3440,0
|
|
20241007,103300,77987315,3440,3440,3440,3440,61
|
|
20241007,103200,77777475,3445,3445,3445,3445,0
|
|
20241007,103100,77777475,3445,3445,3445,3445,10
|
|
20241007,103000,77743025,3445,3445,3445,3445,18
|
|
20241007,102900,77681015,3445,3450,3450,3445,79
|
|
20241007,102800,77408855,3450,3450,3450,3450,0
|
|
20241007,102700,77408855,3450,3450,3450,3450,6
|
|
20241007,102600,77388155,3450,3450,3450,3450,6
|
|
20241007,102500,77367455,3450,3450,3450,3450,70
|
|
20241007,102400,77125955,3450,3450,3450,3450,10
|
|
20241007,102300,77091455,3450,3450,3450,3450,0
|
|
20241007,102200,77091455,3450,3445,3450,3445,68
|
|
20241007,102100,76856890,3450,3445,3450,3445,282
|
|
20241007,102000,75885260,3445,3445,3445,3445,0
|
|
20241007,101900,75885260,3445,3445,3445,3445,0
|
|
20241007,101800,75885260,3445,3445,3445,3445,0
|
|
20241007,101700,75885260,3445,3445,3445,3445,2
|
|
20241007,101600,75878370,3445,3445,3445,3445,20
|
|
20241007,101500,75809470,3445,3445,3445,3445,20
|
|
20241007,101400,75740570,3445,3445,3445,3445,0
|
|
20241007,101300,75740570,3445,3445,3445,3445,3
|
|
20241007,101200,75730235,3445,3445,3445,3445,0
|
|
20241007,101100,75730235,3445,3445,3445,3445,100
|
|
20241007,101000,75385735,3450,3445,3450,3445,2
|
|
20241007,100900,75378840,3450,3445,3450,3445,40
|
|
20241007,100800,75240875,3440,3445,3445,3440,503
|
|
20241007,100700,73509160,3450,3445,3450,3435,68
|
|
20241007,100600,73274955,3450,3445,3450,3445,21
|
|
20241007,100500,73202510,3450,3435,3450,3435,91
|
|
20241007,100400,72889060,3440,3440,3440,3435,305
|
|
20241007,100300,71839885,3435,3435,3435,3435,4
|
|
20241007,100200,71826145,3445,3445,3445,3430,65
|
|
20241007,100100,71602715,3445,3445,3445,3445,11
|
|
20241007,100000,71564820,3445,3445,3445,3445,5
|
|
20241007,095900,71547595,3445,3445,3445,3445,0
|
|
20241007,095800,71547595,3445,3445,3445,3445,0
|
|
20241007,095700,71547595,3445,3445,3445,3445,106
|
|
20241007,095600,71182425,3445,3445,3445,3445,0
|
|
20241007,095500,71182425,3445,3435,3445,3430,126
|
|
20241007,095400,70749595,3445,3430,3445,3430,2412
|
|
20241007,095300,62476365,3430,3425,3430,3425,19
|
|
20241007,095200,62411230,3425,3425,3430,3425,13
|
|
20241007,095100,62366680,3425,3425,3425,3425,1149
|
|
20241007,095000,58431355,3425,3425,3425,3425,0
|
|
20241007,094900,58431355,3425,3425,3425,3425,3
|
|
20241007,094800,58421080,3425,3425,3425,3425,2
|
|
20241007,094700,58414230,3425,3425,3425,3425,71
|
|
20241007,094600,58171055,3425,3425,3425,3425,47
|
|
20241007,094500,58010080,3425,3425,3425,3425,9
|
|
20241007,094400,57979255,3425,3425,3425,3425,0
|
|
20241007,094300,57979255,3425,3420,3425,3420,65
|
|
20241007,094200,57756905,3420,3420,3420,3420,0
|
|
20241007,094100,57756905,3420,3420,3425,3420,41
|
|
20241007,094000,57616670,3425,3415,3425,3410,835
|
|
20241007,093900,54767740,3430,3430,3430,3430,0
|
|
20241007,093800,54767740,3430,3430,3430,3430,0
|
|
20241007,093700,54767740,3430,3420,3430,3420,96
|
|
20241007,093600,54439365,3420,3425,3430,3420,262
|
|
20241007,093500,53542080,3425,3425,3425,3425,1
|
|
20241007,093400,53538655,3425,3425,3425,3425,412
|
|
20241007,093300,52127555,3425,3425,3425,3425,0
|
|
20241007,093200,52127555,3425,3420,3425,3420,42
|
|
20241007,093100,51983910,3420,3420,3425,3420,40
|
|
20241007,093000,51847015,3420,3410,3420,3410,4052
|
|
20241007,092900,38012375,3410,3410,3410,3405,52
|
|
20241007,092800,37835260,3410,3410,3410,3410,8
|
|
20241007,092700,37807980,3405,3415,3415,3405,175
|
|
20241007,092600,37211710,3415,3415,3415,3415,0
|
|
20241007,092500,37211710,3415,3425,3425,3415,1101
|
|
20241007,092400,33451500,3425,3425,3425,3425,5
|
|
20241007,092300,33434375,3425,3425,3425,3420,204
|
|
20241007,092200,32736675,3425,3415,3425,3415,202
|
|
20241007,092100,32045345,3420,3420,3420,3420,0
|
|
20241007,092000,32045345,3420,3410,3425,3410,35
|
|
20241007,091900,31925655,3430,3420,3430,3420,134
|
|
20241007,091800,31466840,3420,3410,3420,3410,279
|
|
20241007,091700,30515155,3420,3425,3430,3410,1548
|
|
20241007,091600,25235290,3425,3420,3430,3420,722
|
|
20241007,091500,22765855,3420,3415,3420,3415,268
|
|
20241007,091400,21849390,3415,3420,3425,3415,1468
|
|
20241007,091300,16827955,3425,3425,3425,3410,245
|
|
20241007,091200,15989925,3430,3430,3430,3430,24
|
|
20241007,091100,15907605,3430,3430,3430,3430,5
|
|
20241007,091000,15890455,3440,3440,3440,3440,0
|
|
20241007,090900,15890455,3440,3440,3440,3440,2
|
|
20241007,090800,15883575,3440,3440,3440,3440,5
|
|
20241007,090700,15866375,3440,3440,3440,3440,23
|
|
20241007,090600,15787255,3455,3460,3460,3420,3258
|
|
20241007,090500,4556745,3460,3460,3470,3460,151
|
|
20241007,090400,4033670,3425,3465,3465,3425,32
|
|
20241007,090300,3923185,3470,3470,3470,3470,1
|
|
20241007,090200,3919715,3470,3450,3470,3450,134
|
|
20241007,090100,3457395,3450,3405,3450,3405,362
|
|
20241007,090000,2208840,3445,3405,3445,3405,648
|