696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,203300,980070575,3465,3465,3465,3465,3621
|
|
20241017,203200,980070575,3465,3465,3465,3465,0
|
|
20241017,203100,980070575,3465,3465,3465,3465,0
|
|
20241017,203000,980070575,3465,3465,3465,3465,0
|
|
20241017,202900,980070575,3465,3465,3465,3465,0
|
|
20241017,202800,980070575,3465,3465,3465,3465,0
|
|
20241017,202700,980070575,3465,3465,3465,3465,0
|
|
20241017,202600,980070575,3465,3465,3465,3465,0
|
|
20241017,202500,980070575,3465,3465,3465,3465,0
|
|
20241017,202400,980070575,3465,3465,3465,3465,0
|
|
20241017,202300,980070575,3465,3465,3465,3465,0
|
|
20241017,202200,980070575,3465,3465,3465,3465,0
|
|
20241017,202100,980070575,3465,3465,3465,3465,0
|
|
20241017,202000,980070575,3465,3465,3465,3465,0
|
|
20241017,201900,980070575,3465,3465,3465,3465,0
|
|
20241017,201800,980070575,3465,3465,3465,3465,0
|
|
20241017,201700,980070575,3465,3465,3465,3465,0
|
|
20241017,201600,980070575,3465,3465,3465,3465,0
|
|
20241017,201500,980070575,3465,3465,3465,3465,0
|
|
20241017,201400,980070575,3465,3465,3465,3465,0
|
|
20241017,201300,980070575,3465,3465,3465,3465,0
|
|
20241017,201200,980070575,3465,3465,3465,3465,0
|
|
20241017,201100,980070575,3465,3465,3465,3465,0
|
|
20241017,201000,980070575,3465,3465,3465,3465,0
|
|
20241017,200900,980070575,3465,3465,3465,3465,0
|
|
20241017,200800,980070575,3465,3465,3465,3465,0
|
|
20241017,200700,980070575,3465,3465,3465,3465,0
|
|
20241017,200600,980070575,3465,3465,3465,3465,0
|
|
20241017,200500,980070575,3465,3465,3465,3465,0
|
|
20241017,200400,980070575,3465,3465,3465,3465,0
|
|
20241017,200300,980070575,3465,3465,3465,3465,3621
|
|
20241017,200200,980070575,3465,3465,3465,3465,0
|
|
20241017,200100,980070575,3465,3465,3465,3465,0
|
|
20241017,200000,980070575,3465,3465,3465,3465,0
|
|
20241017,195900,980070575,3465,3465,3465,3465,0
|
|
20241017,195800,980070575,3465,3465,3465,3465,0
|
|
20241017,195700,980070575,3465,3465,3465,3465,0
|
|
20241017,195600,980070575,3465,3465,3465,3465,0
|
|
20241017,195500,980070575,3465,3465,3465,3465,0
|
|
20241017,195400,980070575,3465,3465,3465,3465,0
|
|
20241017,195300,980070575,3465,3465,3465,3465,0
|
|
20241017,195200,980070575,3465,3465,3465,3465,0
|
|
20241017,195100,980070575,3465,3465,3465,3465,0
|
|
20241017,195000,980070575,3465,3465,3465,3465,0
|
|
20241017,194900,980070575,3465,3465,3465,3465,0
|
|
20241017,194800,980070575,3465,3465,3465,3465,0
|
|
20241017,194700,980070575,3465,3465,3465,3465,0
|
|
20241017,194600,980070575,3465,3465,3465,3465,0
|
|
20241017,194500,980070575,3465,3465,3465,3465,0
|
|
20241017,194400,980070575,3465,3465,3465,3465,0
|
|
20241017,194300,980070575,3465,3465,3465,3465,0
|
|
20241017,194200,980070575,3465,3465,3465,3465,0
|
|
20241017,194100,980070575,3465,3465,3465,3465,0
|
|
20241017,194000,980070575,3465,3465,3465,3465,0
|
|
20241017,193900,980070575,3465,3465,3465,3465,0
|
|
20241017,193800,980070575,3465,3465,3465,3465,0
|
|
20241017,193700,980070575,3465,3465,3465,3465,0
|
|
20241017,193600,980070575,3465,3465,3465,3465,0
|
|
20241017,193500,980070575,3465,3465,3465,3465,0
|
|
20241017,193400,980070575,3465,3465,3465,3465,0
|
|
20241017,193300,980070575,3465,3465,3465,3465,3621
|
|
20241017,193200,980070575,3465,3465,3465,3465,0
|
|
20241017,193100,980070575,3465,3465,3465,3465,0
|
|
20241017,193000,980070575,3465,3465,3465,3465,0
|
|
20241017,192900,980070575,3465,3465,3465,3465,0
|
|
20241017,192800,980070575,3465,3465,3465,3465,0
|
|
20241017,192700,980070575,3465,3465,3465,3465,0
|
|
20241017,192600,980070575,3465,3465,3465,3465,0
|
|
20241017,192500,980070575,3465,3465,3465,3465,0
|
|
20241017,192400,980070575,3465,3465,3465,3465,0
|
|
20241017,192300,980070575,3465,3465,3465,3465,0
|
|
20241017,192200,980070575,3465,3465,3465,3465,0
|
|
20241017,192100,980070575,3465,3465,3465,3465,0
|
|
20241017,192000,980070575,3465,3465,3465,3465,0
|
|
20241017,191900,980070575,3465,3465,3465,3465,0
|
|
20241017,191800,980070575,3465,3465,3465,3465,0
|
|
20241017,191700,980070575,3465,3465,3465,3465,0
|
|
20241017,191600,980070575,3465,3465,3465,3465,0
|
|
20241017,191500,980070575,3465,3465,3465,3465,0
|
|
20241017,191400,980070575,3465,3465,3465,3465,0
|
|
20241017,191300,980070575,3465,3465,3465,3465,0
|
|
20241017,191200,980070575,3465,3465,3465,3465,0
|
|
20241017,191100,980070575,3465,3465,3465,3465,0
|
|
20241017,191000,980070575,3465,3465,3465,3465,0
|
|
20241017,190900,980070575,3465,3465,3465,3465,0
|
|
20241017,190800,980070575,3465,3465,3465,3465,0
|
|
20241017,190700,980070575,3465,3465,3465,3465,0
|
|
20241017,190600,980070575,3465,3465,3465,3465,0
|
|
20241017,190500,980070575,3465,3465,3465,3465,0
|
|
20241017,190400,980070575,3465,3465,3465,3465,0
|
|
20241017,190300,980070575,3465,3465,3465,3465,3621
|
|
20241017,190200,980070575,3465,3465,3465,3465,0
|
|
20241017,190100,980070575,3465,3465,3465,3465,0
|
|
20241017,190000,980070575,3465,3465,3465,3465,0
|
|
20241017,185900,980070575,3465,3465,3465,3465,0
|
|
20241017,185800,980070575,3465,3465,3465,3465,0
|
|
20241017,185700,980070575,3465,3465,3465,3465,0
|
|
20241017,185600,980070575,3465,3465,3465,3465,0
|
|
20241017,185500,980070575,3465,3465,3465,3465,0
|
|
20241017,185400,980070575,3465,3465,3465,3465,0
|
|
20241017,185300,980070575,3465,3465,3465,3465,0
|
|
20241017,185200,980070575,3465,3465,3465,3465,0
|
|
20241017,185100,980070575,3465,3465,3465,3465,0
|
|
20241017,185000,980070575,3465,3465,3465,3465,0
|
|
20241017,184900,980070575,3465,3465,3465,3465,0
|
|
20241017,184800,980070575,3465,3465,3465,3465,0
|
|
20241017,184700,980070575,3465,3465,3465,3465,0
|
|
20241017,184600,980070575,3465,3465,3465,3465,0
|
|
20241017,184500,980070575,3465,3465,3465,3465,0
|
|
20241017,184400,980070575,3465,3465,3465,3465,0
|
|
20241017,184300,980070575,3465,3465,3465,3465,0
|
|
20241017,184200,980070575,3465,3465,3465,3465,0
|
|
20241017,184100,980070575,3465,3465,3465,3465,0
|
|
20241017,184000,980070575,3465,3465,3465,3465,0
|
|
20241017,183900,980070575,3465,3465,3465,3465,0
|
|
20241017,183800,980070575,3465,3465,3465,3465,0
|
|
20241017,183700,980070575,3465,3465,3465,3465,0
|
|
20241017,183600,980070575,3465,3465,3465,3465,0
|
|
20241017,183500,980070575,3465,3465,3465,3465,0
|
|
20241017,183400,980070575,3465,3465,3465,3465,0
|
|
20241017,183300,980070575,3465,3465,3465,3465,3621
|
|
20241017,183200,980070575,3465,3465,3465,3465,0
|
|
20241017,183100,980070575,3465,3465,3465,3465,0
|
|
20241017,183000,980070575,3465,3465,3465,3465,0
|
|
20241017,182900,980070575,3465,3465,3465,3465,0
|
|
20241017,182800,980070575,3465,3465,3465,3465,0
|
|
20241017,182700,980070575,3465,3465,3465,3465,0
|
|
20241017,182600,980070575,3465,3465,3465,3465,0
|
|
20241017,182500,980070575,3465,3465,3465,3465,0
|
|
20241017,182400,980070575,3465,3465,3465,3465,0
|
|
20241017,182300,980070575,3465,3465,3465,3465,0
|
|
20241017,182200,980070575,3465,3465,3465,3465,0
|
|
20241017,182100,980070575,3465,3465,3465,3465,0
|
|
20241017,182000,980070575,3465,3465,3465,3465,0
|
|
20241017,181900,980070575,3465,3465,3465,3465,0
|
|
20241017,181800,980070575,3465,3465,3465,3465,0
|
|
20241017,181700,980070575,3465,3465,3465,3465,0
|
|
20241017,181600,980070575,3465,3465,3465,3465,0
|
|
20241017,181500,980070575,3465,3465,3465,3465,0
|
|
20241017,181400,980070575,3465,3465,3465,3465,0
|
|
20241017,181300,980070575,3465,3465,3465,3465,0
|
|
20241017,181200,980070575,3465,3465,3465,3465,0
|
|
20241017,181100,980070575,3465,3465,3465,3465,0
|
|
20241017,181000,980070575,3465,3465,3465,3465,0
|
|
20241017,180900,980070575,3465,3465,3465,3465,0
|
|
20241017,180800,980070575,3465,3465,3465,3465,0
|
|
20241017,180700,980070575,3465,3465,3465,3465,0
|
|
20241017,180600,980070575,3465,3465,3465,3465,0
|
|
20241017,180500,980070575,3465,3465,3465,3465,0
|
|
20241017,180400,980070575,3465,3465,3465,3465,0
|
|
20241017,180300,980070575,3465,3465,3465,3465,3621
|
|
20241017,180200,980070575,3465,3465,3465,3465,0
|
|
20241017,180100,980070575,3465,3465,3465,3465,0
|
|
20241017,180000,980070575,3465,3465,3465,3465,0
|
|
20241017,175900,980070575,3465,3465,3465,3465,0
|
|
20241017,175800,980070575,3465,3465,3465,3465,0
|
|
20241017,175700,980070575,3465,3465,3465,3465,0
|
|
20241017,175600,980070575,3465,3465,3465,3465,0
|
|
20241017,175500,980070575,3465,3465,3465,3465,0
|
|
20241017,175400,980070575,3465,3465,3465,3465,0
|
|
20241017,175300,980070575,3465,3465,3465,3465,0
|
|
20241017,175200,980070575,3465,3465,3465,3465,0
|
|
20241017,175100,980070575,3465,3465,3465,3465,0
|
|
20241017,175000,980070575,3465,3465,3465,3465,0
|
|
20241017,174900,980070575,3465,3465,3465,3465,0
|
|
20241017,174800,980070575,3465,3465,3465,3465,0
|
|
20241017,174700,980070575,3465,3465,3465,3465,0
|
|
20241017,174600,980070575,3465,3465,3465,3465,0
|
|
20241017,174500,980070575,3465,3465,3465,3465,0
|
|
20241017,174400,980070575,3465,3465,3465,3465,0
|
|
20241017,174300,980070575,3465,3465,3465,3465,0
|
|
20241017,174200,980070575,3465,3465,3465,3465,0
|
|
20241017,174100,980070575,3465,3465,3465,3465,0
|
|
20241017,174000,980070575,3465,3465,3465,3465,0
|
|
20241017,173900,980070575,3465,3465,3465,3465,0
|
|
20241017,173800,980070575,3465,3465,3465,3465,0
|
|
20241017,173700,980070575,3465,3465,3465,3465,0
|
|
20241017,173600,980070575,3465,3465,3465,3465,0
|
|
20241017,173500,980070575,3465,3465,3465,3465,0
|
|
20241017,173400,980070575,3465,3465,3465,3465,0
|
|
20241017,173300,980070575,3465,3465,3465,3465,3621
|
|
20241017,173200,980070575,3465,3465,3465,3465,0
|
|
20241017,173100,980070575,3465,3465,3465,3465,0
|
|
20241017,173000,980070575,3465,3465,3465,3465,0
|
|
20241017,172900,980070575,3465,3465,3465,3465,0
|
|
20241017,172800,980070575,3465,3465,3465,3465,0
|
|
20241017,172700,980070575,3465,3465,3465,3465,0
|
|
20241017,172600,980070575,3465,3465,3465,3465,0
|
|
20241017,172500,980070575,3465,3465,3465,3465,0
|
|
20241017,172400,980070575,3465,3465,3465,3465,0
|
|
20241017,172300,980070575,3465,3465,3465,3465,0
|
|
20241017,172200,980070575,3465,3465,3465,3465,0
|
|
20241017,172100,980070575,3465,3465,3465,3465,0
|
|
20241017,172000,980070575,3465,3465,3465,3465,0
|
|
20241017,171900,980070575,3465,3465,3465,3465,0
|
|
20241017,171800,980070575,3465,3465,3465,3465,0
|
|
20241017,171700,980070575,3465,3465,3465,3465,0
|
|
20241017,171600,980070575,3465,3465,3465,3465,0
|
|
20241017,171500,980070575,3465,3465,3465,3465,0
|
|
20241017,171400,980070575,3465,3465,3465,3465,0
|
|
20241017,171300,980070575,3465,3465,3465,3465,0
|
|
20241017,171200,980070575,3465,3465,3465,3465,0
|
|
20241017,171100,980070575,3465,3465,3465,3465,0
|
|
20241017,171000,980070575,3465,3465,3465,3465,0
|
|
20241017,170900,980070575,3465,3465,3465,3465,0
|
|
20241017,170800,980070575,3465,3465,3465,3465,0
|
|
20241017,170700,980070575,3465,3465,3465,3465,0
|
|
20241017,170600,980070575,3465,3465,3465,3465,0
|
|
20241017,170500,980070575,3465,3465,3465,3465,0
|
|
20241017,170400,980070575,3465,3465,3465,3465,0
|
|
20241017,170300,980070575,3465,3465,3465,3465,3621
|
|
20241017,170200,980070575,3465,3465,3465,3465,0
|
|
20241017,170100,980070575,3465,3465,3465,3465,0
|
|
20241017,170000,980070575,3465,3465,3465,3465,0
|
|
20241017,165900,980070575,3465,3465,3465,3465,0
|
|
20241017,165800,980070575,3465,3465,3465,3465,0
|
|
20241017,165700,980070575,3465,3465,3465,3465,0
|
|
20241017,165600,980070575,3465,3465,3465,3465,0
|
|
20241017,165500,980070575,3465,3465,3465,3465,0
|
|
20241017,165400,980070575,3465,3465,3465,3465,0
|
|
20241017,165300,980070575,3465,3465,3465,3465,0
|
|
20241017,165200,980070575,3465,3465,3465,3465,0
|
|
20241017,165100,980070575,3465,3465,3465,3465,0
|
|
20241017,165000,980070575,3465,3465,3465,3465,0
|
|
20241017,164900,980070575,3465,3465,3465,3465,0
|
|
20241017,164800,980070575,3465,3465,3465,3465,0
|
|
20241017,164700,980070575,3465,3465,3465,3465,0
|
|
20241017,164600,980070575,3465,3465,3465,3465,0
|
|
20241017,164500,980070575,3465,3465,3465,3465,0
|
|
20241017,164400,980070575,3465,3465,3465,3465,0
|
|
20241017,164300,980070575,3465,3465,3465,3465,0
|
|
20241017,164200,980070575,3465,3465,3465,3465,0
|
|
20241017,164100,980070575,3465,3465,3465,3465,0
|
|
20241017,164000,980070575,3465,3465,3465,3465,0
|
|
20241017,163900,980070575,3465,3465,3465,3465,0
|
|
20241017,163800,980070575,3465,3465,3465,3465,0
|
|
20241017,163700,980070575,3465,3465,3465,3465,0
|
|
20241017,163600,980070575,3465,3465,3465,3465,0
|
|
20241017,163500,980070575,3465,3465,3465,3465,0
|
|
20241017,163400,980070575,3465,3465,3465,3465,0
|
|
20241017,163300,980070575,3465,3465,3465,3465,3621
|
|
20241017,163200,980070575,3465,3465,3465,3465,0
|
|
20241017,163100,980070575,3465,3465,3465,3465,0
|
|
20241017,163000,980070575,3465,3465,3465,3465,0
|
|
20241017,162900,980070575,3465,3465,3465,3465,0
|
|
20241017,162800,980070575,3465,3465,3465,3465,0
|
|
20241017,162700,980070575,3465,3465,3465,3465,0
|
|
20241017,162600,980070575,3465,3465,3465,3465,0
|
|
20241017,162500,980070575,3465,3465,3465,3465,0
|
|
20241017,162400,980070575,3465,3465,3465,3465,0
|
|
20241017,162300,980070575,3465,3465,3465,3465,0
|
|
20241017,162200,980070575,3465,3465,3465,3465,0
|
|
20241017,162100,980070575,3465,3465,3465,3465,0
|
|
20241017,162000,980070575,3465,3465,3465,3465,0
|
|
20241017,161900,980070575,3465,3465,3465,3465,0
|
|
20241017,161800,980070575,3465,3465,3465,3465,0
|
|
20241017,161700,980070575,3465,3465,3465,3465,0
|
|
20241017,161600,980070575,3465,3465,3465,3465,0
|
|
20241017,161500,980070575,3465,3465,3465,3465,0
|
|
20241017,161400,980070575,3465,3465,3465,3465,0
|
|
20241017,161300,980070575,3465,3465,3465,3465,0
|
|
20241017,161200,980070575,3465,3465,3465,3465,0
|
|
20241017,161100,980070575,3465,3465,3465,3465,0
|
|
20241017,161000,980070575,3465,3465,3465,3465,0
|
|
20241017,160900,980070575,3465,3465,3465,3465,0
|
|
20241017,160800,980070575,3465,3465,3465,3465,0
|
|
20241017,160700,980070575,3465,3465,3465,3465,0
|
|
20241017,160600,980070575,3465,3465,3465,3465,0
|
|
20241017,160500,980070575,3465,3465,3465,3465,0
|
|
20241017,160400,980070575,3465,3465,3465,3465,0
|
|
20241017,160300,980070575,3465,3465,3465,3465,3621
|
|
20241017,160200,980070575,3465,3465,3465,3465,0
|
|
20241017,160100,980070575,3465,3465,3465,3465,0
|
|
20241017,160000,980070575,3465,3465,3465,3465,0
|
|
20241017,155900,980070575,3465,3465,3465,3465,0
|
|
20241017,155800,980070575,3465,3465,3465,3465,0
|
|
20241017,155700,980070575,3465,3465,3465,3465,0
|
|
20241017,155600,980070575,3465,3465,3465,3465,0
|
|
20241017,155500,980070575,3465,3465,3465,3465,0
|
|
20241017,155400,980070575,3465,3465,3465,3465,0
|
|
20241017,155300,980070575,3465,3465,3465,3465,0
|
|
20241017,155200,980070575,3465,3465,3465,3465,0
|
|
20241017,155100,980070575,3465,3465,3465,3465,0
|
|
20241017,155000,980070575,3465,3465,3465,3465,0
|
|
20241017,154900,980070575,3465,3465,3465,3465,0
|
|
20241017,154800,980070575,3465,3465,3465,3465,0
|
|
20241017,154700,980070575,3465,3465,3465,3465,0
|
|
20241017,154600,980070575,3465,3465,3465,3465,0
|
|
20241017,154500,980070575,3465,3465,3465,3465,0
|
|
20241017,154400,980070575,3465,3465,3465,3465,0
|
|
20241017,154300,980070575,3465,3465,3465,3465,0
|
|
20241017,154200,980070575,3465,3465,3465,3465,0
|
|
20241017,154100,980070575,3465,3465,3465,3465,0
|
|
20241017,154000,980070575,3465,3465,3465,3465,0
|
|
20241017,153900,980070575,3465,3465,3465,3465,0
|
|
20241017,153800,980070575,3465,3465,3465,3465,0
|
|
20241017,153700,980070575,3465,3465,3465,3465,0
|
|
20241017,153600,980070575,3465,3465,3465,3465,0
|
|
20241017,153500,980070575,3465,3465,3465,3465,0
|
|
20241017,153400,980070575,3465,3465,3465,3465,0
|
|
20241017,153300,980070575,3465,3465,3465,3465,3621
|
|
20241017,153200,980070575,3465,3465,3465,3465,0
|
|
20241017,153100,980070575,3465,3465,3465,3465,0
|
|
20241017,153000,980070575,3465,3465,3465,3465,3621
|
|
20241017,152900,967523810,3470,3470,3470,3470,0
|
|
20241017,152800,967523810,3470,3470,3470,3470,0
|
|
20241017,152700,967523810,3470,3470,3470,3470,0
|
|
20241017,152600,967523810,3470,3470,3470,3470,0
|
|
20241017,152500,967523810,3470,3470,3470,3470,0
|
|
20241017,152400,967523810,3470,3470,3470,3470,0
|
|
20241017,152300,967523810,3470,3470,3470,3470,0
|
|
20241017,152200,967523810,3470,3470,3470,3470,0
|
|
20241017,152100,967523810,3470,3470,3470,3470,0
|
|
20241017,152000,967523810,3470,3470,3470,3470,0
|
|
20241017,151900,967523810,3470,3470,3470,3470,2
|
|
20241017,151800,967516870,3455,3455,3455,3455,60
|
|
20241017,151700,967309570,3470,3460,3470,3455,235
|
|
20241017,151600,966496230,3465,3465,3465,3465,0
|
|
20241017,151500,966496230,3465,3465,3465,3465,264
|
|
20241017,151400,965581470,3465,3465,3465,3465,3
|
|
20241017,151300,965571075,3470,3470,3470,3470,5
|
|
20241017,151200,965553725,3460,3460,3460,3460,10
|
|
20241017,151100,965519125,3460,3460,3460,3460,0
|
|
20241017,151000,965519125,3460,3460,3460,3460,190
|
|
20241017,150900,964861725,3465,3465,3465,3465,291
|
|
20241017,150800,963853410,3470,3470,3470,3470,5
|
|
20241017,150700,963836060,3460,3465,3465,3460,142
|
|
20241017,150600,963344735,3450,3450,3450,3450,0
|
|
20241017,150500,963344735,3450,3475,3475,3450,1320
|
|
20241017,150400,958777950,3475,3475,3475,3475,4
|
|
20241017,150300,958764050,3460,3460,3460,3460,0
|
|
20241017,150200,958764050,3460,3460,3460,3460,0
|
|
20241017,150100,958764050,3460,3460,3460,3460,292
|
|
20241017,150000,957753730,3460,3465,3465,3460,624
|
|
20241017,145900,955593070,3465,3465,3465,3465,373
|
|
20241017,145800,954300625,3490,3490,3490,3490,2
|
|
20241017,145700,954293645,3470,3505,3515,3465,2439
|
|
20241017,145600,945765600,3510,3490,3510,3490,1378
|
|
20241017,145500,940937440,3490,3490,3490,3490,0
|
|
20241017,145400,940937440,3490,3495,3495,3490,6
|
|
20241017,145300,940916495,3490,3490,3490,3490,28
|
|
20241017,145200,940818775,3490,3490,3490,3490,3568
|
|
20241017,145100,928366455,3490,3490,3490,3490,43
|
|
20241017,145000,928216385,3495,3495,3495,3495,0
|
|
20241017,144900,928216385,3495,3495,3495,3495,0
|
|
20241017,144800,928216385,3495,3495,3495,3495,3
|
|
20241017,144700,928205900,3495,3495,3495,3495,0
|
|
20241017,144600,928205900,3495,3470,3495,3470,345
|
|
20241017,144500,927007235,3470,3475,3475,3455,408
|
|
20241017,144400,925594905,3480,3480,3480,3480,2
|
|
20241017,144300,925587945,3465,3465,3465,3465,0
|
|
20241017,144200,925587945,3465,3480,3480,3465,350
|
|
20241017,144100,924370745,3485,3485,3485,3485,0
|
|
20241017,144000,924370745,3485,3485,3485,3485,0
|
|
20241017,143900,924370745,3485,3485,3485,3485,280
|
|
20241017,143800,923394945,3500,3495,3500,3495,32
|
|
20241017,143700,923283015,3495,3495,3495,3495,20
|
|
20241017,143600,923213115,3495,3495,3495,3495,2
|
|
20241017,143500,923206125,3485,3485,3485,3485,1020
|
|
20241017,143400,919651425,3505,3500,3505,3500,8
|
|
20241017,143300,919623415,3500,3500,3500,3500,1
|
|
20241017,143200,919619915,3505,3505,3505,3505,0
|
|
20241017,143100,919619915,3505,3505,3505,3505,0
|
|
20241017,143000,919619915,3505,3505,3505,3505,0
|
|
20241017,142900,919619915,3505,3505,3505,3505,0
|
|
20241017,142800,919619915,3505,3505,3505,3505,3
|
|
20241017,142700,919609400,3505,3505,3505,3505,0
|
|
20241017,142600,919609400,3505,3505,3505,3505,0
|
|
20241017,142500,919609400,3505,3505,3505,3505,0
|
|
20241017,142400,919609400,3505,3505,3505,3500,8
|
|
20241017,142300,919581385,3490,3490,3490,3490,0
|
|
20241017,142200,919581385,3490,3490,3490,3490,0
|
|
20241017,142100,919581385,3490,3500,3500,3490,560
|
|
20241017,142000,917624815,3485,3485,3485,3485,356
|
|
20241017,141900,916384155,3480,3485,3485,3480,1000
|
|
20241017,141800,912904095,3495,3510,3510,3495,483
|
|
20241017,141700,911215015,3510,3510,3510,3510,0
|
|
20241017,141600,911215015,3510,3510,3510,3510,1
|
|
20241017,141500,911211505,3500,3500,3500,3500,251
|
|
20241017,141400,910333005,3510,3510,3510,3505,6
|
|
20241017,141300,910311965,3500,3500,3500,3500,0
|
|
20241017,141200,910311965,3500,3505,3505,3500,1500
|
|
20241017,141100,905061265,3515,3515,3515,3515,0
|
|
20241017,141000,905061265,3515,3515,3515,3515,0
|
|
20241017,140900,905061265,3515,3515,3515,3515,1
|
|
20241017,140800,905057750,3515,3515,3515,3500,644
|
|
20241017,140700,902803440,3515,3520,3520,3515,122
|
|
20241017,140600,902374500,3525,3525,3525,3525,0
|
|
20241017,140500,902374500,3525,3525,3525,3525,3
|
|
20241017,140400,902363925,3525,3525,3525,3505,127
|
|
20241017,140300,901918420,3525,3525,3525,3525,0
|
|
20241017,140200,901918420,3525,3525,3525,3525,0
|
|
20241017,140100,901918420,3525,3525,3525,3525,0
|
|
20241017,140000,901918420,3525,3525,3525,3525,0
|
|
20241017,135900,901918420,3525,3525,3525,3525,0
|
|
20241017,135800,901918420,3525,3525,3525,3525,3
|
|
20241017,135700,901907845,3525,3525,3525,3525,0
|
|
20241017,135600,901907845,3525,3525,3525,3525,1
|
|
20241017,135500,901904320,3525,3525,3525,3525,0
|
|
20241017,135400,901904320,3525,3525,3525,3520,14
|
|
20241017,135300,901855015,3520,3520,3520,3520,0
|
|
20241017,135200,901855015,3520,3520,3520,3520,0
|
|
20241017,135100,901855015,3520,3520,3520,3520,0
|
|
20241017,135000,901855015,3520,3520,3520,3520,0
|
|
20241017,134900,901855015,3520,3520,3520,3520,0
|
|
20241017,134800,901855015,3520,3520,3520,3520,3
|
|
20241017,134700,901844455,3510,3510,3510,3510,0
|
|
20241017,134600,901844455,3510,3510,3510,3510,0
|
|
20241017,134500,901844455,3510,3480,3510,3480,3024
|
|
20241017,134400,891266075,3480,3480,3480,3480,3
|
|
20241017,134300,891255635,3465,3460,3465,3460,857
|
|
20241017,134200,888290400,3460,3465,3465,3460,9351
|
|
20241017,134100,855919525,3465,3475,3475,3465,4406
|
|
20241017,134000,840620070,3470,3495,3495,3470,11539
|
|
20241017,133900,800469610,3505,3505,3505,3505,0
|
|
20241017,133800,800469610,3505,3500,3505,3495,626
|
|
20241017,133700,798275685,3500,3500,3500,3500,0
|
|
20241017,133600,798275685,3500,3505,3520,3500,748
|
|
20241017,133500,795654145,3520,3520,3520,3520,0
|
|
20241017,133400,795654145,3520,3495,3520,3495,506
|
|
20241017,133300,793885545,3495,3525,3525,3495,542
|
|
20241017,133200,791989995,3505,3505,3505,3505,100
|
|
20241017,133100,791639495,3490,3505,3505,3490,300
|
|
20241017,133000,790591340,3535,3500,3535,3500,2002
|
|
20241017,132900,783584270,3505,3535,3535,3505,501
|
|
20241017,132800,781828235,3500,3540,3540,3500,3001
|
|
20241017,132700,771314670,3540,3540,3540,3540,51
|
|
20241017,132600,771134130,3500,3535,3535,3500,5000
|
|
20241017,132500,753610690,3565,3565,3565,3565,0
|
|
20241017,132400,753610690,3565,3535,3570,3530,1006
|
|
20241017,132300,750056930,3530,3550,3550,3530,1000
|
|
20241017,132200,746519285,3560,3560,3560,3560,100
|
|
20241017,132100,746163285,3560,3560,3560,3560,955
|
|
20241017,132000,742763485,3560,3560,3560,3560,24
|
|
20241017,131900,742678045,3550,3565,3565,3550,1000
|
|
20241017,131800,739122465,3575,3575,3575,3575,3
|
|
20241017,131700,739111740,3575,3575,3575,3575,1209
|
|
20241017,131600,734789565,3575,3580,3580,3575,52
|
|
20241017,131500,734603660,3585,3585,3585,3580,985
|
|
20241017,131400,731072935,3590,3580,3590,3580,8338
|
|
20241017,131300,701219135,3580,3580,3580,3580,7178
|
|
20241017,131200,675521895,3580,3575,3580,3575,5612
|
|
20241017,131100,655432515,3575,3570,3575,3570,421
|
|
20241017,131000,653927725,3565,3565,3565,3565,0
|
|
20241017,130900,653927725,3565,3565,3565,3565,1
|
|
20241017,130800,653924160,3570,3570,3570,3570,11
|
|
20241017,130700,653884890,3565,3565,3565,3565,91
|
|
20241017,130600,653560475,3570,3570,3570,3570,0
|
|
20241017,130500,653560475,3570,3570,3570,3570,3000
|
|
20241017,130400,642850475,3570,3570,3570,3570,1
|
|
20241017,130300,642846905,3560,3560,3560,3560,111
|
|
20241017,130200,642451745,3560,3560,3560,3560,0
|
|
20241017,130100,642451745,3560,3560,3560,3560,0
|
|
20241017,130000,642451745,3560,3560,3560,3560,0
|
|
20241017,125900,642451745,3560,3560,3560,3560,100
|
|
20241017,125800,642095745,3575,3575,3575,3575,3
|
|
20241017,125700,642085020,3560,3560,3560,3560,0
|
|
20241017,125600,642085020,3560,3560,3560,3560,146
|
|
20241017,125500,641565260,3570,3570,3570,3570,0
|
|
20241017,125400,641565260,3570,3570,3570,3565,7
|
|
20241017,125300,641540295,3570,3570,3570,3570,0
|
|
20241017,125200,641540295,3570,3570,3570,3570,0
|
|
20241017,125100,641540295,3570,3565,3570,3565,130
|
|
20241017,125000,641076210,3570,3570,3570,3570,30
|
|
20241017,124900,640969110,3575,3575,3575,3575,0
|
|
20241017,124800,640969110,3575,3575,3575,3575,2
|
|
20241017,124700,640961960,3575,3575,3575,3575,0
|
|
20241017,124600,640961960,3575,3575,3575,3575,0
|
|
20241017,124500,640961960,3575,3575,3575,3575,1
|
|
20241017,124400,640958385,3570,3555,3575,3550,1007
|
|
20241017,124300,637382730,3570,3570,3570,3570,0
|
|
20241017,124200,637382730,3570,3570,3570,3570,500
|
|
20241017,124100,635597730,3570,3570,3570,3570,82
|
|
20241017,124000,635304990,3570,3570,3570,3570,0
|
|
20241017,123900,635304990,3570,3570,3570,3570,0
|
|
20241017,123800,635304990,3570,3580,3580,3570,20
|
|
20241017,123700,635233580,3580,3570,3580,3570,11
|
|
20241017,123600,635194300,3580,3580,3580,3580,431
|
|
20241017,123500,633651320,3580,3575,3580,3575,1700
|
|
20241017,123400,627565805,3575,3575,3575,3575,3
|
|
20241017,123300,627555080,3570,3560,3570,3560,4714
|
|
20241017,123200,610760200,3555,3555,3555,3555,95
|
|
20241017,123100,610422475,3555,3555,3555,3555,394
|
|
20241017,123000,609021805,3555,3555,3555,3555,0
|
|
20241017,122900,609021805,3555,3555,3555,3555,443
|
|
20241017,122800,607446940,3555,3555,3555,3555,2
|
|
20241017,122700,607439830,3550,3550,3550,3550,0
|
|
20241017,122600,607439830,3550,3550,3550,3550,100
|
|
20241017,122500,607084830,3555,3555,3555,3555,20
|
|
20241017,122400,607013730,3550,3545,3550,3545,640
|
|
20241017,122300,604742230,3545,3545,3545,3545,0
|
|
20241017,122200,604742230,3545,3545,3545,3545,0
|
|
20241017,122100,604742230,3545,3545,3545,3545,0
|
|
20241017,122000,604742230,3545,3545,3545,3545,0
|
|
20241017,121900,604742230,3545,3545,3545,3545,0
|
|
20241017,121800,604742230,3545,3545,3545,3545,12
|
|
20241017,121700,604699690,3550,3550,3550,3550,0
|
|
20241017,121600,604699690,3550,3550,3550,3550,0
|
|
20241017,121500,604699690,3550,3550,3550,3550,0
|
|
20241017,121400,604699690,3550,3555,3555,3550,6
|
|
20241017,121300,604678385,3555,3555,3555,3555,1
|
|
20241017,121200,604674830,3535,3540,3540,3535,500
|
|
20241017,121100,602907080,3535,3535,3535,3535,0
|
|
20241017,121000,602907080,3535,3535,3535,3535,0
|
|
20241017,120900,602907080,3535,3550,3550,3535,618
|
|
20241017,120800,600719540,3555,3555,3555,3555,2
|
|
20241017,120700,600712430,3555,3555,3555,3555,0
|
|
20241017,120600,600712430,3555,3555,3555,3555,0
|
|
20241017,120500,600712430,3555,3555,3555,3555,0
|
|
20241017,120400,600712430,3555,3555,3555,3555,2
|
|
20241017,120300,600705320,3555,3555,3555,3555,0
|
|
20241017,120200,600705320,3555,3555,3555,3555,0
|
|
20241017,120100,600705320,3555,3555,3555,3555,0
|
|
20241017,120000,600705320,3555,3555,3555,3555,2
|
|
20241017,115900,600698210,3545,3545,3545,3545,0
|
|
20241017,115800,600698210,3545,3545,3545,3545,6
|
|
20241017,115700,600676940,3545,3545,3545,3545,0
|
|
20241017,115600,600676940,3545,3545,3545,3545,57
|
|
20241017,115500,600474875,3545,3545,3545,3545,43
|
|
20241017,115400,600322440,3550,3555,3555,3550,8
|
|
20241017,115300,600294020,3555,3555,3555,3555,0
|
|
20241017,115200,600294020,3555,3555,3555,3555,0
|
|
20241017,115100,600294020,3555,3555,3555,3555,0
|
|
20241017,115000,600294020,3555,3555,3555,3555,2
|
|
20241017,114900,600286910,3550,3550,3550,3550,2
|
|
20241017,114800,600279810,3550,3550,3550,3550,27
|
|
20241017,114700,600183960,3550,3550,3550,3550,0
|
|
20241017,114600,600183960,3550,3550,3550,3550,1
|
|
20241017,114500,600180410,3550,3550,3550,3550,0
|
|
20241017,114400,600180410,3550,3550,3550,3550,7
|
|
20241017,114300,600155560,3545,3545,3545,3545,5
|
|
20241017,114200,600137835,3550,3550,3550,3550,0
|
|
20241017,114100,600137835,3550,3550,3550,3550,185
|
|
20241017,114000,599481085,3550,3550,3550,3550,1
|
|
20241017,113900,599477535,3560,3560,3560,3560,6
|
|
20241017,113800,599456175,3560,3560,3560,3560,2
|
|
20241017,113700,599449055,3560,3560,3560,3560,0
|
|
20241017,113600,599449055,3560,3560,3560,3560,2
|
|
20241017,113500,599441935,3560,3560,3560,3560,1
|
|
20241017,113400,599438375,3560,3565,3565,3560,4
|
|
20241017,113300,599424130,3570,3570,3570,3570,0
|
|
20241017,113200,599424130,3570,3570,3570,3570,0
|
|
20241017,113100,599424130,3570,3570,3570,3570,0
|
|
20241017,113000,599424130,3570,3570,3570,3570,0
|
|
20241017,112900,599424130,3570,3570,3570,3570,65
|
|
20241017,112800,599192080,3570,3570,3570,3570,2
|
|
20241017,112700,599184940,3550,3565,3565,3550,20
|
|
20241017,112600,599113925,3570,3570,3570,3570,0
|
|
20241017,112500,599113925,3570,3570,3570,3570,0
|
|
20241017,112400,599113925,3570,3570,3570,3565,7
|
|
20241017,112300,599088955,3565,3565,3565,3565,0
|
|
20241017,112200,599088955,3565,3565,3565,3550,767
|
|
20241017,112100,596356100,3565,3565,3565,3565,0
|
|
20241017,112000,596356100,3565,3565,3565,3565,29
|
|
20241017,111900,596252715,3570,3570,3570,3570,0
|
|
20241017,111800,596252715,3570,3570,3570,3550,148
|
|
20241017,111700,595727155,3550,3550,3550,3550,600
|
|
20241017,111600,593597155,3550,3560,3560,3550,174
|
|
20241017,111500,592978455,3550,3550,3550,3550,0
|
|
20241017,111400,592978455,3550,3570,3570,3550,1566
|
|
20241017,111300,587406825,3570,3560,3570,3560,1110
|
|
20241017,111200,583452605,3550,3550,3550,3550,0
|
|
20241017,111100,583452605,3550,3550,3550,3550,0
|
|
20241017,111000,583452605,3550,3550,3550,3550,0
|
|
20241017,110900,583452605,3550,3555,3555,3550,1000
|
|
20241017,110800,579902470,3555,3555,3555,3555,507
|
|
20241017,110700,578100085,3555,3555,3555,3555,10
|
|
20241017,110600,578064535,3555,3555,3555,3555,1
|
|
20241017,110500,578060980,3560,3560,3560,3560,432
|
|
20241017,110400,576523060,3570,3570,3570,3570,3
|
|
20241017,110300,576512350,3555,3560,3560,3555,157
|
|
20241017,110200,575953700,3570,3565,3570,3560,104
|
|
20241017,110100,575583370,3570,3570,3570,3570,0
|
|
20241017,110000,575583370,3570,3570,3570,3570,17
|
|
20241017,105900,575522680,3575,3575,3575,3575,1
|
|
20241017,105800,575519105,3575,3555,3575,3550,1130
|
|
20241017,105700,571507530,3585,3585,3585,3585,0
|
|
20241017,105600,571507530,3585,3555,3585,3555,102
|
|
20241017,105500,571144860,3590,3565,3590,3550,139
|
|
20241017,105400,570649605,3585,3565,3585,3560,1016
|
|
20241017,105300,567032540,3565,3570,3570,3565,9
|
|
20241017,105200,567000420,3575,3580,3580,3575,505
|
|
20241017,105100,565192535,3600,3600,3605,3600,4134
|
|
20241017,105000,550306860,3595,3585,3595,3585,3251
|
|
20241017,104900,538639670,3570,3590,3590,3570,541
|
|
20241017,104800,536697500,3580,3550,3585,3550,22185
|
|
20241017,104700,457672485,3550,3540,3550,3540,610
|
|
20241017,104600,455510395,3520,3520,3520,3520,0
|
|
20241017,104500,455510395,3520,3540,3540,3520,100
|
|
20241017,104400,455158375,3540,3540,3540,3540,200
|
|
20241017,104300,454450375,3545,3515,3545,3515,707
|
|
20241017,104200,451957615,3545,3545,3545,3545,4355
|
|
20241017,104100,436519140,3545,3530,3545,3530,11068
|
|
20241017,104000,397355170,3500,3520,3525,3500,1498
|
|
20241017,103900,392104880,3520,3520,3520,3500,3251
|
|
20241017,103800,380723150,3520,3500,3520,3500,6656
|
|
20241017,103700,357382090,3500,3500,3500,3500,0
|
|
20241017,103600,357382090,3500,3500,3500,3500,0
|
|
20241017,103500,357382090,3500,3500,3500,3500,0
|
|
20241017,103400,357382090,3500,3500,3500,3500,0
|
|
20241017,103300,357382090,3500,3500,3500,3500,0
|
|
20241017,103200,357382090,3500,3500,3500,3500,0
|
|
20241017,103100,357382090,3500,3500,3500,3500,1
|
|
20241017,103000,357378590,3460,3460,3460,3460,0
|
|
20241017,102900,357378590,3460,3475,3475,3460,1000
|
|
20241017,102800,353914250,3500,3485,3500,3485,2268
|
|
20241017,102700,346003050,3475,3475,3475,3475,351
|
|
20241017,102600,344783325,3475,3475,3475,3475,1
|
|
20241017,102500,344779850,3475,3475,3475,3475,0
|
|
20241017,102400,344779850,3475,3460,3475,3460,6
|
|
20241017,102300,344759075,3475,3475,3475,3475,50
|
|
20241017,102200,344585325,3475,3475,3475,3475,1583
|
|
20241017,102100,339084400,3475,3475,3475,3475,0
|
|
20241017,102000,339084400,3475,3475,3475,3475,0
|
|
20241017,101900,339084400,3475,3475,3475,3475,0
|
|
20241017,101800,339084400,3475,3475,3475,3475,0
|
|
20241017,101700,339084400,3475,3475,3475,3475,0
|
|
20241017,101600,339084400,3475,3475,3475,3475,19
|
|
20241017,101500,339018375,3475,3475,3475,3475,200
|
|
20241017,101400,338323375,3475,3475,3475,3475,601
|
|
20241017,101300,336234900,3475,3475,3475,3475,1000
|
|
20241017,101200,332759900,3485,3480,3485,3480,75
|
|
20241017,101100,332498890,3480,3480,3480,3480,0
|
|
20241017,101000,332498890,3480,3480,3480,3480,0
|
|
20241017,100900,332498890,3480,3480,3480,3480,0
|
|
20241017,100800,332498890,3480,3480,3480,3480,1
|
|
20241017,100700,332495410,3455,3455,3455,3455,0
|
|
20241017,100600,332495410,3455,3455,3455,3455,53
|
|
20241017,100500,332312295,3480,3480,3480,3480,1
|
|
20241017,100400,332308815,3485,3485,3485,3485,2000
|
|
20241017,100300,325338815,3485,3470,3485,3470,420
|
|
20241017,100200,323880615,3470,3470,3470,3470,3
|
|
20241017,100100,323870205,3470,3470,3470,3470,3
|
|
20241017,100000,323859795,3455,3455,3455,3455,1
|
|
20241017,095900,323856340,3455,3455,3455,3455,901
|
|
20241017,095800,320743385,3435,3445,3445,3435,1000
|
|
20241017,095700,317303930,3440,3450,3450,3440,71
|
|
20241017,095600,317059190,3440,3460,3460,3440,8849
|
|
20241017,095500,286525735,3480,3480,3480,3480,0
|
|
20241017,095400,286525735,3480,3465,3480,3465,1539
|
|
20241017,095300,281193085,3465,3470,3470,3465,7
|
|
20241017,095200,281168805,3475,3475,3475,3475,1
|
|
20241017,095100,281165330,3475,3475,3475,3475,131
|
|
20241017,095000,280710105,3475,3475,3475,3475,30
|
|
20241017,094900,280605855,3480,3480,3480,3480,944
|
|
20241017,094800,277320735,3470,3470,3470,3470,0
|
|
20241017,094700,277320735,3470,3470,3470,3470,40
|
|
20241017,094600,277181935,3485,3485,3485,3485,1
|
|
20241017,094500,277178450,3485,3485,3485,3485,0
|
|
20241017,094400,277178450,3485,3485,3485,3485,20
|
|
20241017,094300,277108750,3485,3485,3485,3485,1
|
|
20241017,094200,277105265,3485,3485,3485,3485,0
|
|
20241017,094100,277105265,3485,3485,3485,3460,2192
|
|
20241017,094000,269486745,3485,3500,3500,3465,9304
|
|
20241017,093900,237216665,3500,3475,3500,3475,98
|
|
20241017,093800,236876005,3475,3505,3505,3475,4509
|
|
20241017,093700,221155895,3530,3530,3530,3530,0
|
|
20241017,093600,221155895,3530,3530,3530,3530,0
|
|
20241017,093500,221155895,3530,3500,3530,3500,102
|
|
20241017,093400,220795865,3535,3535,3535,3535,71
|
|
20241017,093300,220544880,3535,3500,3540,3500,515
|
|
20241017,093200,218737960,3500,3495,3500,3495,2100
|
|
20241017,093100,211393810,3495,3495,3495,3495,10
|
|
20241017,093000,211358860,3495,3495,3495,3495,0
|
|
20241017,092900,211358860,3495,3495,3495,3495,3
|
|
20241017,092800,211348375,3495,3495,3495,3495,0
|
|
20241017,092700,211348375,3495,3490,3495,3490,23
|
|
20241017,092600,211268090,3495,3490,3495,3490,143
|
|
20241017,092500,210768385,3490,3490,3490,3490,10
|
|
20241017,092400,210733485,3490,3460,3495,3460,611
|
|
20241017,092300,208616795,3465,3465,3465,3465,0
|
|
20241017,092200,208616795,3465,3490,3490,3465,103
|
|
20241017,092100,208259850,3465,3460,3465,3460,1179
|
|
20241017,092000,204179730,3460,3460,3460,3450,371
|
|
20241017,091900,202899010,3460,3460,3460,3460,130
|
|
20241017,091800,202449210,3460,3460,3460,3460,160
|
|
20241017,091700,201895610,3450,3465,3465,3450,152
|
|
20241017,091600,201370270,3480,3480,3480,3480,5
|
|
20241017,091500,201352870,3470,3470,3470,3470,35
|
|
20241017,091400,201231420,3480,3480,3480,3470,566
|
|
20241017,091300,199262120,3510,3510,3510,3470,2861
|
|
20241017,091200,189310870,3485,3495,3495,3485,1307
|
|
20241017,091100,184750980,3510,3510,3510,3510,0
|
|
20241017,091000,184750980,3510,3510,3510,3510,21
|
|
20241017,090900,184677270,3510,3505,3510,3505,5
|
|
20241017,090800,184659725,3490,3505,3510,3490,2529
|
|
20241017,090700,175786220,3485,3530,3530,3485,24328
|
|
20241017,090600,90672335,3530,3530,3530,3530,62
|
|
20241017,090500,90453475,3530,3540,3555,3510,7291
|
|
20241017,090400,64815195,3560,3560,3560,3560,10
|
|
20241017,090300,64779595,3560,3575,3575,3530,1600
|
|
20241017,090200,59099725,3570,3575,3585,3540,4679
|
|
20241017,090100,42400155,3575,3555,3575,3525,5557
|
|
20241017,090000,22592650,3560,3560,3560,3510,6368
|