698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,203500,283620665,3730,3730,3730,3730,2003
|
|
20241002,203400,283620665,3730,3730,3730,3730,0
|
|
20241002,203300,283620665,3730,3730,3730,3730,0
|
|
20241002,203200,283620665,3730,3730,3730,3730,0
|
|
20241002,203100,283620665,3730,3730,3730,3730,0
|
|
20241002,203000,283620665,3730,3730,3730,3730,0
|
|
20241002,202900,283620665,3730,3730,3730,3730,0
|
|
20241002,202800,283620665,3730,3730,3730,3730,0
|
|
20241002,202700,283620665,3730,3730,3730,3730,0
|
|
20241002,202600,283620665,3730,3730,3730,3730,0
|
|
20241002,202500,283620665,3730,3730,3730,3730,0
|
|
20241002,202400,283620665,3730,3730,3730,3730,0
|
|
20241002,202300,283620665,3730,3730,3730,3730,0
|
|
20241002,202200,283620665,3730,3730,3730,3730,0
|
|
20241002,202100,283620665,3730,3730,3730,3730,0
|
|
20241002,202000,283620665,3730,3730,3730,3730,0
|
|
20241002,201900,283620665,3730,3730,3730,3730,0
|
|
20241002,201800,283620665,3730,3730,3730,3730,0
|
|
20241002,201700,283620665,3730,3730,3730,3730,0
|
|
20241002,201600,283620665,3730,3730,3730,3730,0
|
|
20241002,201500,283620665,3730,3730,3730,3730,0
|
|
20241002,201400,283620665,3730,3730,3730,3730,0
|
|
20241002,201300,283620665,3730,3730,3730,3730,0
|
|
20241002,201200,283620665,3730,3730,3730,3730,0
|
|
20241002,201100,283620665,3730,3730,3730,3730,0
|
|
20241002,201000,283620665,3730,3730,3730,3730,0
|
|
20241002,200900,283620665,3730,3730,3730,3730,0
|
|
20241002,200800,283620665,3730,3730,3730,3730,0
|
|
20241002,200700,283620665,3730,3730,3730,3730,0
|
|
20241002,200600,283620665,3730,3730,3730,3730,0
|
|
20241002,200500,283620665,3730,3730,3730,3730,2003
|
|
20241002,200400,283620665,3730,3730,3730,3730,0
|
|
20241002,200300,283620665,3730,3730,3730,3730,0
|
|
20241002,200200,283620665,3730,3730,3730,3730,0
|
|
20241002,200100,283620665,3730,3730,3730,3730,0
|
|
20241002,200000,283620665,3730,3730,3730,3730,0
|
|
20241002,195900,283620665,3730,3730,3730,3730,0
|
|
20241002,195800,283620665,3730,3730,3730,3730,0
|
|
20241002,195700,283620665,3730,3730,3730,3730,0
|
|
20241002,195600,283620665,3730,3730,3730,3730,0
|
|
20241002,195500,283620665,3730,3730,3730,3730,0
|
|
20241002,195400,283620665,3730,3730,3730,3730,0
|
|
20241002,195300,283620665,3730,3730,3730,3730,0
|
|
20241002,195200,283620665,3730,3730,3730,3730,0
|
|
20241002,195100,283620665,3730,3730,3730,3730,0
|
|
20241002,195000,283620665,3730,3730,3730,3730,0
|
|
20241002,194900,283620665,3730,3730,3730,3730,0
|
|
20241002,194800,283620665,3730,3730,3730,3730,0
|
|
20241002,194700,283620665,3730,3730,3730,3730,0
|
|
20241002,194600,283620665,3730,3730,3730,3730,0
|
|
20241002,194500,283620665,3730,3730,3730,3730,0
|
|
20241002,194400,283620665,3730,3730,3730,3730,0
|
|
20241002,194300,283620665,3730,3730,3730,3730,0
|
|
20241002,194200,283620665,3730,3730,3730,3730,0
|
|
20241002,194100,283620665,3730,3730,3730,3730,0
|
|
20241002,194000,283620665,3730,3730,3730,3730,0
|
|
20241002,193900,283620665,3730,3730,3730,3730,0
|
|
20241002,193800,283620665,3730,3730,3730,3730,0
|
|
20241002,193700,283620665,3730,3730,3730,3730,0
|
|
20241002,193600,283620665,3730,3730,3730,3730,0
|
|
20241002,193500,283620665,3730,3730,3730,3730,2003
|
|
20241002,193400,283620665,3730,3730,3730,3730,0
|
|
20241002,193300,283620665,3730,3730,3730,3730,0
|
|
20241002,193200,283620665,3730,3730,3730,3730,0
|
|
20241002,193100,283620665,3730,3730,3730,3730,0
|
|
20241002,193000,283620665,3730,3730,3730,3730,0
|
|
20241002,192900,283620665,3730,3730,3730,3730,0
|
|
20241002,192800,283620665,3730,3730,3730,3730,0
|
|
20241002,192700,283620665,3730,3730,3730,3730,0
|
|
20241002,192600,283620665,3730,3730,3730,3730,0
|
|
20241002,192500,283620665,3730,3730,3730,3730,0
|
|
20241002,192400,283620665,3730,3730,3730,3730,0
|
|
20241002,192300,283620665,3730,3730,3730,3730,0
|
|
20241002,192200,283620665,3730,3730,3730,3730,0
|
|
20241002,192100,283620665,3730,3730,3730,3730,0
|
|
20241002,192000,283620665,3730,3730,3730,3730,0
|
|
20241002,191900,283620665,3730,3730,3730,3730,0
|
|
20241002,191800,283620665,3730,3730,3730,3730,0
|
|
20241002,191700,283620665,3730,3730,3730,3730,0
|
|
20241002,191600,283620665,3730,3730,3730,3730,0
|
|
20241002,191500,283620665,3730,3730,3730,3730,0
|
|
20241002,191400,283620665,3730,3730,3730,3730,0
|
|
20241002,191300,283620665,3730,3730,3730,3730,0
|
|
20241002,191200,283620665,3730,3730,3730,3730,0
|
|
20241002,191100,283620665,3730,3730,3730,3730,0
|
|
20241002,191000,283620665,3730,3730,3730,3730,0
|
|
20241002,190900,283620665,3730,3730,3730,3730,0
|
|
20241002,190800,283620665,3730,3730,3730,3730,0
|
|
20241002,190700,283620665,3730,3730,3730,3730,0
|
|
20241002,190600,283620665,3730,3730,3730,3730,0
|
|
20241002,190500,283620665,3730,3730,3730,3730,2003
|
|
20241002,190400,283620665,3730,3730,3730,3730,0
|
|
20241002,190300,283620665,3730,3730,3730,3730,0
|
|
20241002,190200,283620665,3730,3730,3730,3730,0
|
|
20241002,190100,283620665,3730,3730,3730,3730,0
|
|
20241002,190000,283620665,3730,3730,3730,3730,0
|
|
20241002,185900,283620665,3730,3730,3730,3730,0
|
|
20241002,185800,283620665,3730,3730,3730,3730,0
|
|
20241002,185700,283620665,3730,3730,3730,3730,0
|
|
20241002,185600,283620665,3730,3730,3730,3730,0
|
|
20241002,185500,283620665,3730,3730,3730,3730,0
|
|
20241002,185400,283620665,3730,3730,3730,3730,0
|
|
20241002,185300,283620665,3730,3730,3730,3730,0
|
|
20241002,185200,283620665,3730,3730,3730,3730,0
|
|
20241002,185100,283620665,3730,3730,3730,3730,0
|
|
20241002,185000,283620665,3730,3730,3730,3730,0
|
|
20241002,184900,283620665,3730,3730,3730,3730,0
|
|
20241002,184800,283620665,3730,3730,3730,3730,0
|
|
20241002,184700,283620665,3730,3730,3730,3730,0
|
|
20241002,184600,283620665,3730,3730,3730,3730,0
|
|
20241002,184500,283620665,3730,3730,3730,3730,0
|
|
20241002,184400,283620665,3730,3730,3730,3730,0
|
|
20241002,184300,283620665,3730,3730,3730,3730,0
|
|
20241002,184200,283620665,3730,3730,3730,3730,0
|
|
20241002,184100,283620665,3730,3730,3730,3730,0
|
|
20241002,184000,283620665,3730,3730,3730,3730,0
|
|
20241002,183900,283620665,3730,3730,3730,3730,0
|
|
20241002,183800,283620665,3730,3730,3730,3730,0
|
|
20241002,183700,283620665,3730,3730,3730,3730,0
|
|
20241002,183600,283620665,3730,3730,3730,3730,0
|
|
20241002,183500,283620665,3730,3730,3730,3730,2003
|
|
20241002,183400,283620665,3730,3730,3730,3730,0
|
|
20241002,183300,283620665,3730,3730,3730,3730,0
|
|
20241002,183200,283620665,3730,3730,3730,3730,0
|
|
20241002,183100,283620665,3730,3730,3730,3730,0
|
|
20241002,183000,283620665,3730,3730,3730,3730,0
|
|
20241002,182900,283620665,3730,3730,3730,3730,0
|
|
20241002,182800,283620665,3730,3730,3730,3730,0
|
|
20241002,182700,283620665,3730,3730,3730,3730,0
|
|
20241002,182600,283620665,3730,3730,3730,3730,0
|
|
20241002,182500,283620665,3730,3730,3730,3730,0
|
|
20241002,182400,283620665,3730,3730,3730,3730,0
|
|
20241002,182300,283620665,3730,3730,3730,3730,0
|
|
20241002,182200,283620665,3730,3730,3730,3730,0
|
|
20241002,182100,283620665,3730,3730,3730,3730,0
|
|
20241002,182000,283620665,3730,3730,3730,3730,0
|
|
20241002,181900,283620665,3730,3730,3730,3730,0
|
|
20241002,181800,283620665,3730,3730,3730,3730,0
|
|
20241002,181700,283620665,3730,3730,3730,3730,0
|
|
20241002,181600,283620665,3730,3730,3730,3730,0
|
|
20241002,181500,283620665,3730,3730,3730,3730,0
|
|
20241002,181400,283620665,3730,3730,3730,3730,0
|
|
20241002,181300,283620665,3730,3730,3730,3730,0
|
|
20241002,181200,283620665,3730,3730,3730,3730,0
|
|
20241002,181100,283620665,3730,3730,3730,3730,0
|
|
20241002,181000,283620665,3730,3730,3730,3730,0
|
|
20241002,180900,283620665,3730,3730,3730,3730,0
|
|
20241002,180800,283620665,3730,3730,3730,3730,0
|
|
20241002,180700,283620665,3730,3730,3730,3730,0
|
|
20241002,180600,283620665,3730,3730,3730,3730,0
|
|
20241002,180500,283620665,3730,3730,3730,3730,2003
|
|
20241002,180400,283620665,3730,3730,3730,3730,0
|
|
20241002,180300,283620665,3730,3730,3730,3730,0
|
|
20241002,180200,283620665,3730,3730,3730,3730,0
|
|
20241002,180100,283620665,3730,3730,3730,3730,0
|
|
20241002,180000,283620665,3730,3730,3730,3730,0
|
|
20241002,175900,283620665,3730,3730,3730,3730,0
|
|
20241002,175800,283620665,3730,3730,3730,3730,0
|
|
20241002,175700,283620665,3730,3730,3730,3730,0
|
|
20241002,175600,283620665,3730,3730,3730,3730,0
|
|
20241002,175500,283620665,3730,3730,3730,3730,0
|
|
20241002,175400,283620665,3730,3730,3730,3730,0
|
|
20241002,175300,283620665,3730,3730,3730,3730,0
|
|
20241002,175200,283620665,3730,3730,3730,3730,0
|
|
20241002,175100,283620665,3730,3730,3730,3730,0
|
|
20241002,175000,283620665,3730,3730,3730,3730,0
|
|
20241002,174900,283620665,3730,3730,3730,3730,0
|
|
20241002,174800,283620665,3730,3730,3730,3730,0
|
|
20241002,174700,283620665,3730,3730,3730,3730,0
|
|
20241002,174600,283620665,3730,3730,3730,3730,0
|
|
20241002,174500,283620665,3730,3730,3730,3730,0
|
|
20241002,174400,283620665,3730,3730,3730,3730,0
|
|
20241002,174300,283620665,3730,3730,3730,3730,0
|
|
20241002,174200,283620665,3730,3730,3730,3730,0
|
|
20241002,174100,283620665,3730,3730,3730,3730,0
|
|
20241002,174000,283620665,3730,3730,3730,3730,0
|
|
20241002,173900,283620665,3730,3730,3730,3730,0
|
|
20241002,173800,283620665,3730,3730,3730,3730,0
|
|
20241002,173700,283620665,3730,3730,3730,3730,0
|
|
20241002,173600,283620665,3730,3730,3730,3730,0
|
|
20241002,173500,283620665,3730,3730,3730,3730,2003
|
|
20241002,173400,283620665,3730,3730,3730,3730,0
|
|
20241002,173300,283620665,3730,3730,3730,3730,0
|
|
20241002,173200,283620665,3730,3730,3730,3730,0
|
|
20241002,173100,283620665,3730,3730,3730,3730,0
|
|
20241002,173000,283620665,3730,3730,3730,3730,0
|
|
20241002,172900,283620665,3730,3730,3730,3730,0
|
|
20241002,172800,283620665,3730,3730,3730,3730,0
|
|
20241002,172700,283620665,3730,3730,3730,3730,0
|
|
20241002,172600,283620665,3730,3730,3730,3730,0
|
|
20241002,172500,283620665,3730,3730,3730,3730,0
|
|
20241002,172400,283620665,3730,3730,3730,3730,0
|
|
20241002,172300,283620665,3730,3730,3730,3730,0
|
|
20241002,172200,283620665,3730,3730,3730,3730,0
|
|
20241002,172100,283620665,3730,3730,3730,3730,0
|
|
20241002,172000,283620665,3730,3730,3730,3730,0
|
|
20241002,171900,283620665,3730,3730,3730,3730,0
|
|
20241002,171800,283620665,3730,3730,3730,3730,0
|
|
20241002,171700,283620665,3730,3730,3730,3730,0
|
|
20241002,171600,283620665,3730,3730,3730,3730,0
|
|
20241002,171500,283620665,3730,3730,3730,3730,0
|
|
20241002,171400,283620665,3730,3730,3730,3730,0
|
|
20241002,171300,283620665,3730,3730,3730,3730,0
|
|
20241002,171200,283620665,3730,3730,3730,3730,0
|
|
20241002,171100,283620665,3730,3730,3730,3730,0
|
|
20241002,171000,283620665,3730,3730,3730,3730,0
|
|
20241002,170900,283620665,3730,3730,3730,3730,0
|
|
20241002,170800,283620665,3730,3730,3730,3730,0
|
|
20241002,170700,283620665,3730,3730,3730,3730,0
|
|
20241002,170600,283620665,3730,3730,3730,3730,0
|
|
20241002,170500,283620665,3730,3730,3730,3730,2003
|
|
20241002,170400,283620665,3730,3730,3730,3730,0
|
|
20241002,170300,283620665,3730,3730,3730,3730,0
|
|
20241002,170200,283620665,3730,3730,3730,3730,0
|
|
20241002,170100,283620665,3730,3730,3730,3730,0
|
|
20241002,170000,283620665,3730,3730,3730,3730,0
|
|
20241002,165900,283620665,3730,3730,3730,3730,0
|
|
20241002,165800,283620665,3730,3730,3730,3730,0
|
|
20241002,165700,283620665,3730,3730,3730,3730,0
|
|
20241002,165600,283620665,3730,3730,3730,3730,0
|
|
20241002,165500,283620665,3730,3730,3730,3730,0
|
|
20241002,165400,283620665,3730,3730,3730,3730,0
|
|
20241002,165300,283620665,3730,3730,3730,3730,0
|
|
20241002,165200,283620665,3730,3730,3730,3730,0
|
|
20241002,165100,283620665,3730,3730,3730,3730,0
|
|
20241002,165000,283620665,3730,3730,3730,3730,0
|
|
20241002,164900,283620665,3730,3730,3730,3730,0
|
|
20241002,164800,283620665,3730,3730,3730,3730,0
|
|
20241002,164700,283620665,3730,3730,3730,3730,0
|
|
20241002,164600,283620665,3730,3730,3730,3730,0
|
|
20241002,164500,283620665,3730,3730,3730,3730,0
|
|
20241002,164400,283620665,3730,3730,3730,3730,0
|
|
20241002,164300,283620665,3730,3730,3730,3730,0
|
|
20241002,164200,283620665,3730,3730,3730,3730,0
|
|
20241002,164100,283620665,3730,3730,3730,3730,0
|
|
20241002,164000,283620665,3730,3730,3730,3730,0
|
|
20241002,163900,283620665,3730,3730,3730,3730,0
|
|
20241002,163800,283620665,3730,3730,3730,3730,0
|
|
20241002,163700,283620665,3730,3730,3730,3730,0
|
|
20241002,163600,283620665,3730,3730,3730,3730,0
|
|
20241002,163500,283620665,3730,3730,3730,3730,2003
|
|
20241002,163400,283620665,3730,3730,3730,3730,0
|
|
20241002,163300,283620665,3730,3730,3730,3730,0
|
|
20241002,163200,283620665,3730,3730,3730,3730,0
|
|
20241002,163100,283620665,3730,3730,3730,3730,0
|
|
20241002,163000,283620665,3730,3730,3730,3730,0
|
|
20241002,162900,283620665,3730,3730,3730,3730,0
|
|
20241002,162800,283620665,3730,3730,3730,3730,0
|
|
20241002,162700,283620665,3730,3730,3730,3730,0
|
|
20241002,162600,283620665,3730,3730,3730,3730,0
|
|
20241002,162500,283620665,3730,3730,3730,3730,0
|
|
20241002,162400,283620665,3730,3730,3730,3730,0
|
|
20241002,162300,283620665,3730,3730,3730,3730,0
|
|
20241002,162200,283620665,3730,3730,3730,3730,0
|
|
20241002,162100,283620665,3730,3730,3730,3730,0
|
|
20241002,162000,283620665,3730,3730,3730,3730,0
|
|
20241002,161900,283620665,3730,3730,3730,3730,0
|
|
20241002,161800,283620665,3730,3730,3730,3730,0
|
|
20241002,161700,283620665,3730,3730,3730,3730,0
|
|
20241002,161600,283620665,3730,3730,3730,3730,0
|
|
20241002,161500,283620665,3730,3730,3730,3730,0
|
|
20241002,161400,283620665,3730,3730,3730,3730,0
|
|
20241002,161300,283620665,3730,3730,3730,3730,0
|
|
20241002,161200,283620665,3730,3730,3730,3730,0
|
|
20241002,161100,283620665,3730,3730,3730,3730,0
|
|
20241002,161000,283620665,3730,3730,3730,3730,0
|
|
20241002,160900,283620665,3730,3730,3730,3730,0
|
|
20241002,160800,283620665,3730,3730,3730,3730,0
|
|
20241002,160700,283620665,3730,3730,3730,3730,0
|
|
20241002,160600,283620665,3730,3730,3730,3730,0
|
|
20241002,160500,283620665,3730,3730,3730,3730,2003
|
|
20241002,160400,283620665,3730,3730,3730,3730,0
|
|
20241002,160300,283620665,3730,3730,3730,3730,0
|
|
20241002,160200,283620665,3730,3730,3730,3730,0
|
|
20241002,160100,283620665,3730,3730,3730,3730,0
|
|
20241002,160000,283620665,3730,3730,3730,3730,0
|
|
20241002,155900,283620665,3730,3730,3730,3730,0
|
|
20241002,155800,283620665,3730,3730,3730,3730,0
|
|
20241002,155700,283620665,3730,3730,3730,3730,0
|
|
20241002,155600,283620665,3730,3730,3730,3730,0
|
|
20241002,155500,283620665,3730,3730,3730,3730,0
|
|
20241002,155400,283620665,3730,3730,3730,3730,0
|
|
20241002,155300,283620665,3730,3730,3730,3730,0
|
|
20241002,155200,283620665,3730,3730,3730,3730,0
|
|
20241002,155100,283620665,3730,3730,3730,3730,0
|
|
20241002,155000,283620665,3730,3730,3730,3730,0
|
|
20241002,154900,283620665,3730,3730,3730,3730,0
|
|
20241002,154800,283620665,3730,3730,3730,3730,0
|
|
20241002,154700,283620665,3730,3730,3730,3730,0
|
|
20241002,154600,283620665,3730,3730,3730,3730,0
|
|
20241002,154500,283620665,3730,3730,3730,3730,0
|
|
20241002,154400,283620665,3730,3730,3730,3730,0
|
|
20241002,154300,283620665,3730,3730,3730,3730,0
|
|
20241002,154200,283620665,3730,3730,3730,3730,0
|
|
20241002,154100,283620665,3730,3730,3730,3730,0
|
|
20241002,154000,283620665,3730,3730,3730,3730,0
|
|
20241002,153900,283620665,3730,3730,3730,3730,0
|
|
20241002,153800,283620665,3730,3730,3730,3730,0
|
|
20241002,153700,283620665,3730,3730,3730,3730,0
|
|
20241002,153600,283620665,3730,3730,3730,3730,0
|
|
20241002,153500,283620665,3730,3730,3730,3730,2003
|
|
20241002,153400,283620665,3730,3730,3730,3730,0
|
|
20241002,153300,283620665,3730,3730,3730,3730,0
|
|
20241002,153200,283620665,3730,3730,3730,3730,0
|
|
20241002,153100,283620665,3730,3730,3730,3730,0
|
|
20241002,153000,283620665,3730,3730,3730,3730,2003
|
|
20241002,152900,276149475,3730,3730,3730,3730,0
|
|
20241002,152800,276149475,3730,3730,3730,3730,0
|
|
20241002,152700,276149475,3730,3730,3730,3730,0
|
|
20241002,152600,276149475,3730,3730,3730,3730,0
|
|
20241002,152500,276149475,3730,3730,3730,3730,0
|
|
20241002,152400,276149475,3730,3730,3730,3730,0
|
|
20241002,152300,276149475,3730,3730,3730,3730,0
|
|
20241002,152200,276149475,3730,3730,3730,3730,0
|
|
20241002,152100,276149475,3730,3730,3730,3730,0
|
|
20241002,152000,276149475,3730,3730,3730,3730,0
|
|
20241002,151900,276149475,3730,3730,3730,3730,0
|
|
20241002,151800,276149475,3730,3690,3730,3685,505
|
|
20241002,151700,274288055,3690,3700,3700,3690,500
|
|
20241002,151600,272442285,3740,3740,3740,3740,0
|
|
20241002,151500,272442285,3740,3740,3740,3740,12
|
|
20241002,151400,272397405,3740,3700,3740,3700,192
|
|
20241002,151300,271686065,3690,3735,3735,3680,11082
|
|
20241002,151200,230617885,3735,3735,3735,3735,0
|
|
20241002,151100,230617885,3735,3740,3740,3735,1000
|
|
20241002,151000,226882870,3740,3740,3740,3740,1
|
|
20241002,150900,226879130,3745,3745,3745,3745,0
|
|
20241002,150800,226879130,3745,3745,3745,3745,0
|
|
20241002,150700,226879130,3745,3745,3745,3745,0
|
|
20241002,150600,226879130,3745,3745,3745,3745,4
|
|
20241002,150500,226864150,3760,3745,3760,3745,3
|
|
20241002,150400,226852900,3750,3750,3750,3750,0
|
|
20241002,150300,226852900,3750,3750,3750,3750,0
|
|
20241002,150200,226852900,3750,3750,3750,3750,0
|
|
20241002,150100,226852900,3750,3750,3750,3750,0
|
|
20241002,150000,226852900,3750,3750,3750,3750,2
|
|
20241002,145900,226845400,3750,3750,3750,3750,0
|
|
20241002,145800,226845400,3750,3745,3750,3745,52
|
|
20241002,145700,226650410,3745,3745,3745,3745,2
|
|
20241002,145600,226642920,3770,3770,3770,3770,0
|
|
20241002,145500,226642920,3770,3745,3770,3745,605
|
|
20241002,145400,224374140,3745,3745,3750,3745,5
|
|
20241002,145300,224355405,3745,3745,3745,3745,0
|
|
20241002,145200,224355405,3745,3745,3745,3745,3
|
|
20241002,145100,224344170,3750,3750,3750,3750,0
|
|
20241002,145000,224344170,3750,3750,3750,3750,0
|
|
20241002,144900,224344170,3750,3750,3750,3750,2
|
|
20241002,144800,224336670,3745,3745,3745,3745,0
|
|
20241002,144700,224336670,3745,3745,3745,3745,0
|
|
20241002,144600,224336670,3745,3740,3745,3740,38
|
|
20241002,144500,224194545,3750,3740,3750,3740,65
|
|
20241002,144400,223951435,3735,3735,3735,3735,1
|
|
20241002,144300,223947700,3750,3730,3750,3720,288
|
|
20241002,144200,222876200,3705,3745,3745,3705,6763
|
|
20241002,144100,197730870,3755,3755,3755,3755,2
|
|
20241002,144000,197723360,3770,3770,3770,3770,0
|
|
20241002,143900,197723360,3770,3755,3770,3755,4
|
|
20241002,143800,197708325,3755,3755,3755,3755,0
|
|
20241002,143700,197708325,3755,3755,3755,3755,0
|
|
20241002,143600,197708325,3755,3755,3755,3755,2
|
|
20241002,143500,197700815,3755,3755,3755,3755,0
|
|
20241002,143400,197700815,3755,3755,3755,3755,0
|
|
20241002,143300,197700815,3755,3755,3755,3755,2
|
|
20241002,143200,197693305,3770,3755,3770,3755,74
|
|
20241002,143100,197415405,3755,3755,3755,3755,1
|
|
20241002,143000,197411650,3770,3770,3770,3770,0
|
|
20241002,142900,197411650,3770,3755,3770,3745,388
|
|
20241002,142800,195957770,3765,3765,3765,3765,2
|
|
20241002,142700,195950240,3765,3765,3775,3765,17
|
|
20241002,142600,195886225,3765,3765,3765,3765,0
|
|
20241002,142500,195886225,3765,3765,3765,3765,3
|
|
20241002,142400,195874930,3775,3775,3775,3775,0
|
|
20241002,142300,195874930,3775,3775,3775,3775,2
|
|
20241002,142200,195867380,3775,3775,3775,3775,0
|
|
20241002,142100,195867380,3775,3775,3775,3775,0
|
|
20241002,142000,195867380,3775,3775,3775,3775,2
|
|
20241002,141900,195859830,3765,3765,3765,3765,0
|
|
20241002,141800,195859830,3765,3765,3765,3765,0
|
|
20241002,141700,195859830,3765,3765,3765,3765,47
|
|
20241002,141600,195682875,3765,3765,3765,3765,0
|
|
20241002,141500,195682875,3765,3765,3765,3765,1
|
|
20241002,141400,195679110,3760,3760,3760,3760,81
|
|
20241002,141300,195374550,3760,3760,3760,3760,0
|
|
20241002,141200,195374550,3760,3760,3760,3760,2
|
|
20241002,141100,195367030,3760,3760,3760,3760,0
|
|
20241002,141000,195367030,3760,3760,3760,3760,2
|
|
20241002,140900,195359510,3760,3760,3760,3760,1
|
|
20241002,140800,195355750,3760,3760,3760,3760,0
|
|
20241002,140700,195355750,3760,3760,3760,3760,242
|
|
20241002,140600,194445830,3770,3770,3770,3770,0
|
|
20241002,140500,194445830,3770,3770,3770,3770,0
|
|
20241002,140400,194445830,3770,3770,3770,3770,2
|
|
20241002,140300,194438290,3770,3770,3770,3770,0
|
|
20241002,140200,194438290,3770,3770,3770,3770,3
|
|
20241002,140100,194426980,3770,3770,3770,3770,0
|
|
20241002,140000,194426980,3770,3770,3770,3770,0
|
|
20241002,135900,194426980,3770,3770,3770,3770,2
|
|
20241002,135800,194419440,3770,3770,3770,3770,0
|
|
20241002,135700,194419440,3770,3770,3770,3770,0
|
|
20241002,135600,194419440,3770,3770,3770,3770,2
|
|
20241002,135500,194411900,3765,3765,3765,3765,0
|
|
20241002,135400,194411900,3765,3765,3765,3765,33
|
|
20241002,135300,194287655,3760,3760,3760,3760,54
|
|
20241002,135200,194084615,3765,3765,3765,3765,0
|
|
20241002,135100,194084615,3765,3765,3765,3765,2
|
|
20241002,135000,194077085,3765,3765,3765,3765,18
|
|
20241002,134900,194009315,3770,3765,3770,3765,91
|
|
20241002,134800,193666690,3760,3760,3760,3760,0
|
|
20241002,134700,193666690,3760,3760,3760,3760,0
|
|
20241002,134600,193666690,3760,3760,3760,3760,1
|
|
20241002,134500,193662930,3765,3765,3765,3765,0
|
|
20241002,134400,193662930,3765,3765,3765,3765,574
|
|
20241002,134300,191501820,3765,3765,3775,3765,1302
|
|
20241002,134200,186599770,3765,3760,3765,3760,1120
|
|
20241002,134100,182386280,3760,3760,3760,3760,2
|
|
20241002,134000,182378760,3750,3750,3750,3750,50
|
|
20241002,133900,182191260,3750,3755,3760,3750,659
|
|
20241002,133800,179718120,3765,3765,3765,3765,2
|
|
20241002,133700,179710590,3765,3765,3765,3765,0
|
|
20241002,133600,179710590,3765,3765,3765,3765,0
|
|
20241002,133500,179710590,3765,3785,3785,3765,4
|
|
20241002,133400,179695480,3785,3785,3785,3785,0
|
|
20241002,133300,179695480,3785,3785,3785,3785,2
|
|
20241002,133200,179687910,3785,3785,3785,3785,0
|
|
20241002,133100,179687910,3785,3785,3785,3785,0
|
|
20241002,133000,179687910,3785,3785,3785,3785,2
|
|
20241002,132900,179680340,3780,3780,3780,3780,0
|
|
20241002,132800,179680340,3780,3780,3780,3780,0
|
|
20241002,132700,179680340,3780,3780,3780,3780,2
|
|
20241002,132600,179672780,3775,3775,3775,3775,0
|
|
20241002,132500,179672780,3775,3775,3775,3775,1
|
|
20241002,132400,179669005,3785,3775,3785,3775,3
|
|
20241002,132300,179657660,3765,3765,3765,3765,0
|
|
20241002,132200,179657660,3765,3765,3785,3765,5
|
|
20241002,132100,179638775,3755,3760,3760,3755,291
|
|
20241002,132000,178544915,3755,3775,3775,3755,341
|
|
20241002,131900,177261315,3765,3765,3765,3765,0
|
|
20241002,131800,177261315,3765,3765,3765,3765,161
|
|
20241002,131700,176655150,3770,3785,3785,3770,167
|
|
20241002,131600,176025520,3785,3785,3785,3785,0
|
|
20241002,131500,176025520,3785,3785,3785,3785,0
|
|
20241002,131400,176025520,3785,3785,3785,3785,2
|
|
20241002,131300,176017950,3780,3780,3780,3780,0
|
|
20241002,131200,176017950,3780,3780,3780,3780,1
|
|
20241002,131100,176014170,3780,3780,3780,3780,0
|
|
20241002,131000,176014170,3780,3780,3780,3780,0
|
|
20241002,130900,176014170,3780,3780,3780,3780,2
|
|
20241002,130800,176006610,3780,3780,3780,3780,0
|
|
20241002,130700,176006610,3780,3780,3780,3780,0
|
|
20241002,130600,176006610,3780,3780,3780,3780,2
|
|
20241002,130500,175999050,3780,3780,3780,3780,12
|
|
20241002,130400,175953690,3785,3785,3785,3785,12
|
|
20241002,130300,175908270,3785,3785,3785,3785,0
|
|
20241002,130200,175908270,3785,3785,3785,3785,0
|
|
20241002,130100,175908270,3785,3785,3785,3785,2
|
|
20241002,130000,175900700,3785,3785,3785,3785,0
|
|
20241002,125900,175900700,3785,3785,3785,3785,2
|
|
20241002,125800,175893130,3785,3785,3785,3785,0
|
|
20241002,125700,175893130,3785,3785,3785,3785,0
|
|
20241002,125600,175893130,3785,3785,3785,3785,2
|
|
20241002,125500,175885560,3780,3780,3780,3780,43
|
|
20241002,125400,175723020,3785,3785,3785,3785,38
|
|
20241002,125300,175579190,3785,3785,3785,3785,2
|
|
20241002,125200,175571620,3785,3785,3785,3785,0
|
|
20241002,125100,175571620,3785,3785,3785,3785,2
|
|
20241002,125000,175564050,3785,3785,3785,3785,0
|
|
20241002,124900,175564050,3785,3785,3785,3785,0
|
|
20241002,124800,175564050,3785,3785,3785,3785,2
|
|
20241002,124700,175556480,3785,3785,3785,3785,0
|
|
20241002,124600,175556480,3785,3785,3785,3785,0
|
|
20241002,124500,175556480,3785,3785,3785,3785,56
|
|
20241002,124400,175344520,3790,3790,3790,3790,0
|
|
20241002,124300,175344520,3790,3790,3790,3790,5
|
|
20241002,124200,175325570,3785,3785,3785,3785,85
|
|
20241002,124100,175003845,3785,3785,3785,3785,0
|
|
20241002,124000,175003845,3785,3780,3785,3780,24
|
|
20241002,123900,174913050,3780,3775,3785,3775,26
|
|
20241002,123800,174814720,3775,3770,3775,3770,4361
|
|
20241002,123700,158373730,3770,3770,3770,3770,0
|
|
20241002,123600,158373730,3770,3770,3770,3770,0
|
|
20241002,123500,158373730,3770,3770,3770,3770,2
|
|
20241002,123400,158366190,3765,3765,3765,3765,0
|
|
20241002,123300,158366190,3765,3765,3765,3765,0
|
|
20241002,123200,158366190,3765,3765,3765,3755,201
|
|
20241002,123100,157611415,3770,3770,3770,3770,0
|
|
20241002,123000,157611415,3770,3770,3770,3770,2
|
|
20241002,122900,157603875,3770,3770,3770,3770,0
|
|
20241002,122800,157603875,3770,3770,3770,3770,0
|
|
20241002,122700,157603875,3770,3770,3770,3770,2
|
|
20241002,122600,157596335,3765,3765,3765,3765,0
|
|
20241002,122500,157596335,3765,3765,3765,3765,0
|
|
20241002,122400,157596335,3765,3765,3765,3765,1
|
|
20241002,122300,157592570,3755,3765,3765,3755,150
|
|
20241002,122200,157028980,3770,3770,3770,3770,2
|
|
20241002,122100,157021440,3770,3770,3770,3770,0
|
|
20241002,122000,157021440,3770,3770,3770,3770,0
|
|
20241002,121900,157021440,3770,3770,3770,3770,2
|
|
20241002,121800,157013900,3770,3770,3770,3770,0
|
|
20241002,121700,157013900,3770,3770,3770,3770,0
|
|
20241002,121600,157013900,3770,3770,3770,3770,2
|
|
20241002,121500,157006360,3770,3770,3770,3770,0
|
|
20241002,121400,157006360,3770,3770,3770,3770,2
|
|
20241002,121300,156998820,3770,3770,3770,3770,12
|
|
20241002,121200,156953580,3770,3770,3770,3770,0
|
|
20241002,121100,156953580,3770,3770,3770,3770,2
|
|
20241002,121000,156946040,3770,3770,3770,3770,0
|
|
20241002,120900,156946040,3770,3770,3770,3770,2
|
|
20241002,120800,156938500,3765,3770,3770,3765,104
|
|
20241002,120700,156546920,3770,3765,3770,3765,241
|
|
20241002,120600,155639535,3765,3765,3765,3765,2
|
|
20241002,120500,155632005,3765,3765,3765,3765,0
|
|
20241002,120400,155632005,3765,3765,3765,3765,0
|
|
20241002,120300,155632005,3765,3765,3765,3765,2
|
|
20241002,120200,155624475,3765,3765,3765,3765,0
|
|
20241002,120100,155624475,3765,3765,3765,3765,2
|
|
20241002,120000,155616945,3765,3765,3765,3765,0
|
|
20241002,115900,155616945,3765,3765,3765,3765,0
|
|
20241002,115800,155616945,3765,3765,3765,3765,2
|
|
20241002,115700,155609415,3765,3765,3765,3765,0
|
|
20241002,115600,155609415,3765,3765,3765,3765,0
|
|
20241002,115500,155609415,3765,3765,3765,3765,2
|
|
20241002,115400,155601885,3765,3765,3765,3765,1
|
|
20241002,115300,155598120,3765,3765,3765,3765,1
|
|
20241002,115200,155594355,3755,3780,3780,3755,1174
|
|
20241002,115100,151172295,3790,3790,3790,3790,0
|
|
20241002,115000,151172295,3790,3790,3790,3790,2
|
|
20241002,114900,151164715,3790,3790,3790,3790,0
|
|
20241002,114800,151164715,3790,3790,3790,3790,2
|
|
20241002,114700,151157135,3790,3790,3790,3790,0
|
|
20241002,114600,151157135,3790,3790,3790,3790,0
|
|
20241002,114500,151157135,3790,3790,3790,3790,2
|
|
20241002,114400,151149555,3780,3780,3780,3780,0
|
|
20241002,114300,151149555,3780,3780,3780,3780,0
|
|
20241002,114200,151149555,3780,3780,3780,3780,1
|
|
20241002,114100,151145775,3770,3785,3785,3770,123
|
|
20241002,114000,150681855,3785,3785,3785,3785,1
|
|
20241002,113900,150678070,3785,3785,3785,3785,0
|
|
20241002,113800,150678070,3785,3790,3790,3785,16
|
|
20241002,113700,150617435,3790,3780,3790,3780,709
|
|
20241002,113600,147937390,3775,3775,3775,3775,200
|
|
20241002,113500,147182390,3780,3780,3780,3780,0
|
|
20241002,113400,147182390,3780,3780,3780,3780,293
|
|
20241002,113300,146074850,3790,3790,3790,3790,0
|
|
20241002,113200,146074850,3790,3790,3790,3790,2
|
|
20241002,113100,146067270,3790,3790,3790,3790,0
|
|
20241002,113000,146067270,3790,3790,3790,3790,2
|
|
20241002,112900,146059690,3790,3780,3800,3780,27
|
|
20241002,112800,145957265,3770,3770,3770,3770,0
|
|
20241002,112700,145957265,3770,3765,3770,3765,498
|
|
20241002,112600,144079810,3770,3770,3770,3770,2
|
|
20241002,112500,144072270,3770,3770,3770,3770,0
|
|
20241002,112400,144072270,3770,3770,3770,3770,2
|
|
20241002,112300,144064730,3765,3765,3765,3765,0
|
|
20241002,112200,144064730,3765,3765,3765,3765,7172
|
|
20241002,112100,117062150,3770,3765,3770,3765,144
|
|
20241002,112000,116519980,3765,3775,3775,3755,2010
|
|
20241002,111900,108957400,3785,3765,3785,3765,560
|
|
20241002,111800,106838810,3760,3760,3760,3760,10
|
|
20241002,111700,106801210,3760,3760,3760,3760,0
|
|
20241002,111600,106801210,3760,3760,3760,3760,967
|
|
20241002,111500,103165290,3760,3760,3760,3760,0
|
|
20241002,111400,103165290,3760,3760,3760,3760,0
|
|
20241002,111300,103165290,3760,3760,3760,3760,2
|
|
20241002,111200,103157770,3760,3770,3770,3760,2031
|
|
20241002,111100,95520720,3780,3780,3780,3780,2
|
|
20241002,111000,95513160,3780,3780,3780,3780,0
|
|
20241002,110900,95513160,3780,3780,3780,3780,0
|
|
20241002,110800,95513160,3780,3780,3780,3780,2
|
|
20241002,110700,95505600,3780,3780,3780,3780,0
|
|
20241002,110600,95505600,3780,3780,3780,3780,0
|
|
20241002,110500,95505600,3780,3780,3780,3780,2
|
|
20241002,110400,95498040,3780,3780,3780,3780,0
|
|
20241002,110300,95498040,3780,3770,3780,3770,2
|
|
20241002,110200,95490490,3780,3770,3780,3770,2
|
|
20241002,110100,95482940,3760,3770,3770,3760,3
|
|
20241002,110000,95471650,3770,3760,3770,3760,39
|
|
20241002,105900,95325000,3760,3765,3770,3760,5346
|
|
20241002,105800,75204485,3775,3775,3775,3775,31
|
|
20241002,105700,75087460,3775,3765,3775,3750,6018
|
|
20241002,105600,52479535,3775,3775,3775,3775,0
|
|
20241002,105500,52479535,3775,3775,3775,3775,2
|
|
20241002,105400,52471985,3775,3775,3775,3775,0
|
|
20241002,105300,52471985,3775,3775,3775,3775,0
|
|
20241002,105200,52471985,3775,3775,3775,3775,2
|
|
20241002,105100,52464435,3775,3775,3775,3775,0
|
|
20241002,105000,52464435,3775,3775,3775,3775,2
|
|
20241002,104900,52456885,3775,3775,3775,3775,0
|
|
20241002,104800,52456885,3775,3775,3775,3775,0
|
|
20241002,104700,52456885,3775,3775,3775,3775,2
|
|
20241002,104600,52449335,3775,3775,3775,3775,0
|
|
20241002,104500,52449335,3775,3775,3775,3775,0
|
|
20241002,104400,52449335,3775,3775,3775,3775,2
|
|
20241002,104300,52441785,3775,3775,3775,3775,0
|
|
20241002,104200,52441785,3775,3775,3775,3775,2
|
|
20241002,104100,52434235,3775,3775,3775,3775,0
|
|
20241002,104000,52434235,3775,3775,3775,3775,0
|
|
20241002,103900,52434235,3775,3775,3775,3775,2
|
|
20241002,103800,52426685,3775,3775,3775,3775,0
|
|
20241002,103700,52426685,3775,3775,3775,3775,0
|
|
20241002,103600,52426685,3775,3775,3775,3775,2
|
|
20241002,103500,52419135,3775,3775,3775,3775,0
|
|
20241002,103400,52419135,3775,3775,3775,3775,102
|
|
20241002,103300,52034085,3775,3775,3775,3775,135
|
|
20241002,103200,51524460,3775,3775,3775,3775,431
|
|
20241002,103100,49897435,3775,3775,3775,3775,2
|
|
20241002,103000,49889885,3775,3775,3775,3775,0
|
|
20241002,102900,49889885,3775,3775,3775,3775,2
|
|
20241002,102800,49882335,3770,3770,3770,3770,0
|
|
20241002,102700,49882335,3770,3765,3770,3765,712
|
|
20241002,102600,47199845,3765,3765,3765,3765,2
|
|
20241002,102500,47192315,3755,3755,3755,3755,0
|
|
20241002,102400,47192315,3755,3755,3755,3755,2
|
|
20241002,102300,47184805,3765,3765,3765,3765,2
|
|
20241002,102200,47177275,3755,3755,3755,3755,1150
|
|
20241002,102100,42859025,3765,3765,3770,3765,114
|
|
20241002,102000,42429330,3760,3750,3760,3750,694
|
|
20241002,101900,39824570,3740,3750,3750,3740,1036
|
|
20241002,101800,35939930,3750,3750,3750,3750,2
|
|
20241002,101700,35932430,3750,3750,3750,3750,0
|
|
20241002,101600,35932430,3750,3750,3750,3750,0
|
|
20241002,101500,35932430,3750,3750,3750,3750,2
|
|
20241002,101400,35924930,3750,3750,3750,3750,0
|
|
20241002,101300,35924930,3750,3750,3750,3750,2
|
|
20241002,101200,35917430,3750,3750,3750,3750,0
|
|
20241002,101100,35917430,3750,3750,3750,3750,0
|
|
20241002,101000,35917430,3750,3740,3750,3740,7
|
|
20241002,100900,35891230,3750,3750,3750,3750,0
|
|
20241002,100800,35891230,3750,3750,3750,3750,0
|
|
20241002,100700,35891230,3750,3750,3750,3750,2
|
|
20241002,100600,35883730,3750,3750,3750,3750,0
|
|
20241002,100500,35883730,3750,3750,3750,3750,2
|
|
20241002,100400,35876230,3750,3730,3750,3730,88
|
|
20241002,100300,35547970,3730,3730,3730,3730,0
|
|
20241002,100200,35547970,3730,3730,3730,3730,2
|
|
20241002,100100,35540510,3730,3730,3730,3730,20
|
|
20241002,100000,35465910,3730,3730,3730,3730,2
|
|
20241002,095900,35458450,3720,3720,3720,3720,0
|
|
20241002,095800,35458450,3720,3720,3720,3720,0
|
|
20241002,095700,35458450,3720,3720,3720,3720,1
|
|
20241002,095600,35454730,3730,3730,3730,3730,0
|
|
20241002,095500,35454730,3730,3730,3730,3730,0
|
|
20241002,095400,35454730,3730,3710,3730,3710,33
|
|
20241002,095300,35332255,3705,3710,3710,3705,590
|
|
20241002,095200,33144330,3710,3730,3730,3710,1100
|
|
20241002,095100,29055430,3720,3720,3720,3720,1
|
|
20241002,095000,29051710,3735,3730,3735,3705,1528
|
|
20241002,094900,23375875,3730,3755,3755,3730,547
|
|
20241002,094800,21332925,3750,3750,3750,3750,1
|
|
20241002,094700,21329175,3745,3745,3745,3745,0
|
|
20241002,094600,21329175,3745,3745,3745,3745,1
|
|
20241002,094500,21325430,3735,3735,3735,3735,0
|
|
20241002,094400,21325430,3735,3745,3745,3735,227
|
|
20241002,094300,20477565,3750,3750,3750,3750,0
|
|
20241002,094200,20477565,3750,3745,3750,3735,146
|
|
20241002,094100,19932225,3745,3735,3745,3735,5
|
|
20241002,094000,19913540,3735,3735,3735,3735,0
|
|
20241002,093900,19913540,3735,3735,3735,3735,5
|
|
20241002,093800,19894865,3735,3735,3735,3735,21
|
|
20241002,093700,19816430,3735,3735,3735,3735,2
|
|
20241002,093600,19808960,3730,3730,3730,3730,1
|
|
20241002,093500,19805230,3720,3720,3720,3720,0
|
|
20241002,093400,19805230,3720,3720,3720,3720,0
|
|
20241002,093300,19805230,3720,3720,3735,3720,7
|
|
20241002,093200,19779115,3720,3720,3735,3720,59
|
|
20241002,093100,19558780,3735,3725,3735,3715,60
|
|
20241002,093000,19335135,3735,3725,3735,3725,3
|
|
20241002,092900,19323940,3725,3720,3725,3720,42
|
|
20241002,092800,19167495,3710,3740,3755,3710,1774
|
|
20241002,092700,12572245,3755,3740,3760,3735,138
|
|
20241002,092600,12055835,3740,3740,3740,3740,5
|
|
20241002,092500,12037135,3740,3740,3740,3740,2
|
|
20241002,092400,12029655,3735,3735,3735,3735,13
|
|
20241002,092300,11981100,3755,3745,3755,3745,22
|
|
20241002,092200,11898525,3755,3745,3755,3745,9
|
|
20241002,092100,11864750,3755,3745,3755,3745,9
|
|
20241002,092000,11830965,3755,3735,3755,3735,4
|
|
20241002,091900,11815995,3755,3755,3755,3755,0
|
|
20241002,091800,11815995,3755,3755,3755,3755,0
|
|
20241002,091700,11815995,3755,3755,3755,3755,2
|
|
20241002,091600,11808485,3760,3760,3760,3760,3
|
|
20241002,091500,11797205,3760,3760,3760,3760,3
|
|
20241002,091400,11785925,3760,3755,3760,3755,543
|
|
20241002,091300,9746455,3755,3755,3755,3755,78
|
|
20241002,091200,9453565,3755,3755,3755,3755,2
|
|
20241002,091100,9446055,3755,3745,3755,3745,53
|
|
20241002,091000,9247055,3750,3730,3750,3730,59
|
|
20241002,090900,9026885,3755,3755,3755,3755,0
|
|
20241002,090800,9026885,3755,3755,3755,3755,23
|
|
20241002,090700,8940520,3760,3760,3760,3760,0
|
|
20241002,090600,8940520,3760,3760,3760,3760,0
|
|
20241002,090500,8940520,3760,3745,3760,3745,35
|
|
20241002,090400,8809070,3710,3715,3715,3710,134
|
|
20241002,090300,8311790,3765,3715,3765,3715,856
|
|
20241002,090200,5129100,3720,3735,3735,3720,486
|
|
20241002,090100,3320360,3765,3765,3765,3765,60
|
|
20241002,090000,3094460,3770,3710,3770,3710,829
|