677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201400,880910875,4460,4460,4460,4460,1247
|
|
20241007,201300,880910875,4460,4460,4460,4460,0
|
|
20241007,201200,880910875,4460,4460,4460,4460,0
|
|
20241007,201100,880910875,4460,4460,4460,4460,0
|
|
20241007,201000,880910875,4460,4460,4460,4460,0
|
|
20241007,200900,880910875,4460,4460,4460,4460,0
|
|
20241007,200800,880910875,4460,4460,4460,4460,0
|
|
20241007,200700,880910875,4460,4460,4460,4460,0
|
|
20241007,200600,880910875,4460,4460,4460,4460,0
|
|
20241007,200500,880910875,4460,4460,4460,4460,0
|
|
20241007,200400,880910875,4460,4460,4460,4460,0
|
|
20241007,200300,880910875,4460,4460,4460,4460,0
|
|
20241007,200200,880910875,4460,4460,4460,4460,0
|
|
20241007,200100,880910875,4460,4460,4460,4460,0
|
|
20241007,200000,880910875,4460,4460,4460,4460,0
|
|
20241007,195900,880910875,4460,4460,4460,4460,0
|
|
20241007,195800,880910875,4460,4460,4460,4460,0
|
|
20241007,195700,880910875,4460,4460,4460,4460,0
|
|
20241007,195600,880910875,4460,4460,4460,4460,0
|
|
20241007,195500,880910875,4460,4460,4460,4460,0
|
|
20241007,195400,880910875,4460,4460,4460,4460,0
|
|
20241007,195300,880910875,4460,4460,4460,4460,0
|
|
20241007,195200,880910875,4460,4460,4460,4460,0
|
|
20241007,195100,880910875,4460,4460,4460,4460,0
|
|
20241007,195000,880910875,4460,4460,4460,4460,0
|
|
20241007,194900,880910875,4460,4460,4460,4460,0
|
|
20241007,194800,880910875,4460,4460,4460,4460,0
|
|
20241007,194700,880910875,4460,4460,4460,4460,0
|
|
20241007,194600,880910875,4460,4460,4460,4460,0
|
|
20241007,194500,880910875,4460,4460,4460,4460,0
|
|
20241007,194400,880910875,4460,4460,4460,4460,1247
|
|
20241007,194300,880910875,4460,4460,4460,4460,0
|
|
20241007,194200,880910875,4460,4460,4460,4460,0
|
|
20241007,194100,880910875,4460,4460,4460,4460,0
|
|
20241007,194000,880910875,4460,4460,4460,4460,0
|
|
20241007,193900,880910875,4460,4460,4460,4460,0
|
|
20241007,193800,880910875,4460,4460,4460,4460,0
|
|
20241007,193700,880910875,4460,4460,4460,4460,0
|
|
20241007,193600,880910875,4460,4460,4460,4460,0
|
|
20241007,193500,880910875,4460,4460,4460,4460,0
|
|
20241007,193400,880910875,4460,4460,4460,4460,0
|
|
20241007,193300,880910875,4460,4460,4460,4460,0
|
|
20241007,193200,880910875,4460,4460,4460,4460,0
|
|
20241007,193100,880910875,4460,4460,4460,4460,0
|
|
20241007,193000,880910875,4460,4460,4460,4460,0
|
|
20241007,192900,880910875,4460,4460,4460,4460,0
|
|
20241007,192800,880910875,4460,4460,4460,4460,0
|
|
20241007,192700,880910875,4460,4460,4460,4460,0
|
|
20241007,192600,880910875,4460,4460,4460,4460,0
|
|
20241007,192500,880910875,4460,4460,4460,4460,0
|
|
20241007,192400,880910875,4460,4460,4460,4460,0
|
|
20241007,192300,880910875,4460,4460,4460,4460,0
|
|
20241007,192200,880910875,4460,4460,4460,4460,0
|
|
20241007,192100,880910875,4460,4460,4460,4460,0
|
|
20241007,192000,880910875,4460,4460,4460,4460,0
|
|
20241007,191900,880910875,4460,4460,4460,4460,0
|
|
20241007,191800,880910875,4460,4460,4460,4460,0
|
|
20241007,191700,880910875,4460,4460,4460,4460,0
|
|
20241007,191600,880910875,4460,4460,4460,4460,0
|
|
20241007,191500,880910875,4460,4460,4460,4460,0
|
|
20241007,191400,880910875,4460,4460,4460,4460,1247
|
|
20241007,191300,880910875,4460,4460,4460,4460,0
|
|
20241007,191200,880910875,4460,4460,4460,4460,0
|
|
20241007,191100,880910875,4460,4460,4460,4460,0
|
|
20241007,191000,880910875,4460,4460,4460,4460,0
|
|
20241007,190900,880910875,4460,4460,4460,4460,0
|
|
20241007,190800,880910875,4460,4460,4460,4460,0
|
|
20241007,190700,880910875,4460,4460,4460,4460,0
|
|
20241007,190600,880910875,4460,4460,4460,4460,0
|
|
20241007,190500,880910875,4460,4460,4460,4460,0
|
|
20241007,190400,880910875,4460,4460,4460,4460,0
|
|
20241007,190300,880910875,4460,4460,4460,4460,0
|
|
20241007,190200,880910875,4460,4460,4460,4460,0
|
|
20241007,190100,880910875,4460,4460,4460,4460,0
|
|
20241007,190000,880910875,4460,4460,4460,4460,0
|
|
20241007,185900,880910875,4460,4460,4460,4460,0
|
|
20241007,185800,880910875,4460,4460,4460,4460,0
|
|
20241007,185700,880910875,4460,4460,4460,4460,0
|
|
20241007,185600,880910875,4460,4460,4460,4460,0
|
|
20241007,185500,880910875,4460,4460,4460,4460,0
|
|
20241007,185400,880910875,4460,4460,4460,4460,0
|
|
20241007,185300,880910875,4460,4460,4460,4460,0
|
|
20241007,185200,880910875,4460,4460,4460,4460,0
|
|
20241007,185100,880910875,4460,4460,4460,4460,0
|
|
20241007,185000,880910875,4460,4460,4460,4460,0
|
|
20241007,184900,880910875,4460,4460,4460,4460,0
|
|
20241007,184800,880910875,4460,4460,4460,4460,0
|
|
20241007,184700,880910875,4460,4460,4460,4460,0
|
|
20241007,184600,880910875,4460,4460,4460,4460,0
|
|
20241007,184500,880910875,4460,4460,4460,4460,0
|
|
20241007,184400,880910875,4460,4460,4460,4460,1247
|
|
20241007,184300,880910875,4460,4460,4460,4460,0
|
|
20241007,184200,880910875,4460,4460,4460,4460,0
|
|
20241007,184100,880910875,4460,4460,4460,4460,0
|
|
20241007,184000,880910875,4460,4460,4460,4460,0
|
|
20241007,183900,880910875,4460,4460,4460,4460,0
|
|
20241007,183800,880910875,4460,4460,4460,4460,0
|
|
20241007,183700,880910875,4460,4460,4460,4460,0
|
|
20241007,183600,880910875,4460,4460,4460,4460,0
|
|
20241007,183500,880910875,4460,4460,4460,4460,0
|
|
20241007,183400,880910875,4460,4460,4460,4460,0
|
|
20241007,183300,880910875,4460,4460,4460,4460,0
|
|
20241007,183200,880910875,4460,4460,4460,4460,0
|
|
20241007,183100,880910875,4460,4460,4460,4460,0
|
|
20241007,183000,880910875,4460,4460,4460,4460,0
|
|
20241007,182900,880910875,4460,4460,4460,4460,0
|
|
20241007,182800,880910875,4460,4460,4460,4460,0
|
|
20241007,182700,880910875,4460,4460,4460,4460,0
|
|
20241007,182600,880910875,4460,4460,4460,4460,0
|
|
20241007,182500,880910875,4460,4460,4460,4460,0
|
|
20241007,182400,880910875,4460,4460,4460,4460,0
|
|
20241007,182300,880910875,4460,4460,4460,4460,0
|
|
20241007,182200,880910875,4460,4460,4460,4460,0
|
|
20241007,182100,880910875,4460,4460,4460,4460,0
|
|
20241007,182000,880910875,4460,4460,4460,4460,0
|
|
20241007,181900,880910875,4460,4460,4460,4460,0
|
|
20241007,181800,880910875,4460,4460,4460,4460,0
|
|
20241007,181700,880910875,4460,4460,4460,4460,0
|
|
20241007,181600,880910875,4460,4460,4460,4460,0
|
|
20241007,181500,880910875,4460,4460,4460,4460,0
|
|
20241007,181400,880910875,4460,4460,4460,4460,1247
|
|
20241007,181300,880910875,4460,4460,4460,4460,0
|
|
20241007,181200,880910875,4460,4460,4460,4460,0
|
|
20241007,181100,880910875,4460,4460,4460,4460,0
|
|
20241007,181000,880910875,4460,4460,4460,4460,0
|
|
20241007,180900,880910875,4460,4460,4460,4460,0
|
|
20241007,180800,880910875,4460,4460,4460,4460,0
|
|
20241007,180700,880910875,4460,4460,4460,4460,0
|
|
20241007,180600,880910875,4460,4460,4460,4460,0
|
|
20241007,180500,880910875,4460,4460,4460,4460,0
|
|
20241007,180400,880910875,4460,4460,4460,4460,0
|
|
20241007,180300,880910875,4460,4460,4460,4460,0
|
|
20241007,180200,880910875,4460,4460,4460,4460,0
|
|
20241007,180100,880910875,4460,4460,4460,4460,0
|
|
20241007,180000,880910875,4460,4460,4460,4460,0
|
|
20241007,175900,880910875,4460,4460,4460,4460,0
|
|
20241007,175800,880910875,4460,4460,4460,4460,0
|
|
20241007,175700,880910875,4460,4460,4460,4460,0
|
|
20241007,175600,880910875,4460,4460,4460,4460,0
|
|
20241007,175500,880910875,4460,4460,4460,4460,0
|
|
20241007,175400,880910875,4460,4460,4460,4460,0
|
|
20241007,175300,880910875,4460,4460,4460,4460,0
|
|
20241007,175200,880910875,4460,4460,4460,4460,0
|
|
20241007,175100,880910875,4460,4460,4460,4460,0
|
|
20241007,175000,880910875,4460,4460,4460,4460,0
|
|
20241007,174900,880910875,4460,4460,4460,4460,0
|
|
20241007,174800,880910875,4460,4460,4460,4460,0
|
|
20241007,174700,880910875,4460,4460,4460,4460,0
|
|
20241007,174600,880910875,4460,4460,4460,4460,0
|
|
20241007,174500,880910875,4460,4460,4460,4460,0
|
|
20241007,174400,880910875,4460,4460,4460,4460,1247
|
|
20241007,174300,880910875,4460,4460,4460,4460,0
|
|
20241007,174200,880910875,4460,4460,4460,4460,0
|
|
20241007,174100,880910875,4460,4460,4460,4460,0
|
|
20241007,174000,880910875,4460,4460,4460,4460,0
|
|
20241007,173900,880910875,4460,4460,4460,4460,0
|
|
20241007,173800,880910875,4460,4460,4460,4460,0
|
|
20241007,173700,880910875,4460,4460,4460,4460,0
|
|
20241007,173600,880910875,4460,4460,4460,4460,0
|
|
20241007,173500,880910875,4460,4460,4460,4460,0
|
|
20241007,173400,880910875,4460,4460,4460,4460,0
|
|
20241007,173300,880910875,4460,4460,4460,4460,0
|
|
20241007,173200,880910875,4460,4460,4460,4460,0
|
|
20241007,173100,880910875,4460,4460,4460,4460,0
|
|
20241007,173000,880910875,4460,4460,4460,4460,0
|
|
20241007,172900,880910875,4460,4460,4460,4460,0
|
|
20241007,172800,880910875,4460,4460,4460,4460,0
|
|
20241007,172700,880910875,4460,4460,4460,4460,0
|
|
20241007,172600,880910875,4460,4460,4460,4460,0
|
|
20241007,172500,880910875,4460,4460,4460,4460,0
|
|
20241007,172400,880910875,4460,4460,4460,4460,0
|
|
20241007,172300,880910875,4460,4460,4460,4460,0
|
|
20241007,172200,880910875,4460,4460,4460,4460,0
|
|
20241007,172100,880910875,4460,4460,4460,4460,0
|
|
20241007,172000,880910875,4460,4460,4460,4460,0
|
|
20241007,171900,880910875,4460,4460,4460,4460,0
|
|
20241007,171800,880910875,4460,4460,4460,4460,0
|
|
20241007,171700,880910875,4460,4460,4460,4460,0
|
|
20241007,171600,880910875,4460,4460,4460,4460,0
|
|
20241007,171500,880910875,4460,4460,4460,4460,0
|
|
20241007,171400,880910875,4460,4460,4460,4460,1247
|
|
20241007,171300,880910875,4460,4460,4460,4460,0
|
|
20241007,171200,880910875,4460,4460,4460,4460,0
|
|
20241007,171100,880910875,4460,4460,4460,4460,0
|
|
20241007,171000,880910875,4460,4460,4460,4460,0
|
|
20241007,170900,880910875,4460,4460,4460,4460,0
|
|
20241007,170800,880910875,4460,4460,4460,4460,0
|
|
20241007,170700,880910875,4460,4460,4460,4460,0
|
|
20241007,170600,880910875,4460,4460,4460,4460,0
|
|
20241007,170500,880910875,4460,4460,4460,4460,0
|
|
20241007,170400,880910875,4460,4460,4460,4460,0
|
|
20241007,170300,880910875,4460,4460,4460,4460,0
|
|
20241007,170200,880910875,4460,4460,4460,4460,0
|
|
20241007,170100,880910875,4460,4460,4460,4460,0
|
|
20241007,170000,880910875,4460,4460,4460,4460,0
|
|
20241007,165900,880910875,4460,4460,4460,4460,0
|
|
20241007,165800,880910875,4460,4460,4460,4460,0
|
|
20241007,165700,880910875,4460,4460,4460,4460,0
|
|
20241007,165600,880910875,4460,4460,4460,4460,0
|
|
20241007,165500,880910875,4460,4460,4460,4460,0
|
|
20241007,165400,880910875,4460,4460,4460,4460,0
|
|
20241007,165300,880910875,4460,4460,4460,4460,0
|
|
20241007,165200,880910875,4460,4460,4460,4460,0
|
|
20241007,165100,880910875,4460,4460,4460,4460,0
|
|
20241007,165000,880910875,4460,4460,4460,4460,0
|
|
20241007,164900,880910875,4460,4460,4460,4460,0
|
|
20241007,164800,880910875,4460,4460,4460,4460,0
|
|
20241007,164700,880910875,4460,4460,4460,4460,0
|
|
20241007,164600,880910875,4460,4460,4460,4460,0
|
|
20241007,164500,880910875,4460,4460,4460,4460,0
|
|
20241007,164400,880910875,4460,4460,4460,4460,1247
|
|
20241007,164300,880910875,4460,4460,4460,4460,0
|
|
20241007,164200,880910875,4460,4460,4460,4460,0
|
|
20241007,164100,880910875,4460,4460,4460,4460,0
|
|
20241007,164000,880910875,4460,4460,4460,4460,0
|
|
20241007,163900,880910875,4460,4460,4460,4460,0
|
|
20241007,163800,880910875,4460,4460,4460,4460,0
|
|
20241007,163700,880910875,4460,4460,4460,4460,0
|
|
20241007,163600,880910875,4460,4460,4460,4460,0
|
|
20241007,163500,880910875,4460,4460,4460,4460,0
|
|
20241007,163400,880910875,4460,4460,4460,4460,0
|
|
20241007,163300,880910875,4460,4460,4460,4460,0
|
|
20241007,163200,880910875,4460,4460,4460,4460,0
|
|
20241007,163100,880910875,4460,4460,4460,4460,0
|
|
20241007,163000,880910875,4460,4460,4460,4460,0
|
|
20241007,162900,880910875,4460,4460,4460,4460,0
|
|
20241007,162800,880910875,4460,4460,4460,4460,0
|
|
20241007,162700,880910875,4460,4460,4460,4460,0
|
|
20241007,162600,880910875,4460,4460,4460,4460,0
|
|
20241007,162500,880910875,4460,4460,4460,4460,0
|
|
20241007,162400,880910875,4460,4460,4460,4460,0
|
|
20241007,162300,880910875,4460,4460,4460,4460,0
|
|
20241007,162200,880910875,4460,4460,4460,4460,0
|
|
20241007,162100,880910875,4460,4460,4460,4460,0
|
|
20241007,162000,880910875,4460,4460,4460,4460,0
|
|
20241007,161900,880910875,4460,4460,4460,4460,0
|
|
20241007,161800,880910875,4460,4460,4460,4460,0
|
|
20241007,161700,880910875,4460,4460,4460,4460,0
|
|
20241007,161600,880910875,4460,4460,4460,4460,0
|
|
20241007,161500,880910875,4460,4460,4460,4460,0
|
|
20241007,161400,880910875,4460,4460,4460,4460,1247
|
|
20241007,161300,880910875,4460,4460,4460,4460,0
|
|
20241007,161200,880910875,4460,4460,4460,4460,0
|
|
20241007,161100,880910875,4460,4460,4460,4460,0
|
|
20241007,161000,880910875,4460,4460,4460,4460,0
|
|
20241007,160900,880910875,4460,4460,4460,4460,0
|
|
20241007,160800,880910875,4460,4460,4460,4460,0
|
|
20241007,160700,880910875,4460,4460,4460,4460,0
|
|
20241007,160600,880910875,4460,4460,4460,4460,0
|
|
20241007,160500,880910875,4460,4460,4460,4460,0
|
|
20241007,160400,880910875,4460,4460,4460,4460,0
|
|
20241007,160300,880910875,4460,4460,4460,4460,0
|
|
20241007,160200,880910875,4460,4460,4460,4460,0
|
|
20241007,160100,880910875,4460,4460,4460,4460,0
|
|
20241007,160000,880910875,4460,4460,4460,4460,0
|
|
20241007,155900,880910875,4460,4460,4460,4460,0
|
|
20241007,155800,880910875,4460,4460,4460,4460,0
|
|
20241007,155700,880910875,4460,4460,4460,4460,0
|
|
20241007,155600,880910875,4460,4460,4460,4460,0
|
|
20241007,155500,880910875,4460,4460,4460,4460,0
|
|
20241007,155400,880910875,4460,4460,4460,4460,0
|
|
20241007,155300,880910875,4460,4460,4460,4460,0
|
|
20241007,155200,880910875,4460,4460,4460,4460,0
|
|
20241007,155100,880910875,4460,4460,4460,4460,0
|
|
20241007,155000,880910875,4460,4460,4460,4460,0
|
|
20241007,154900,880910875,4460,4460,4460,4460,0
|
|
20241007,154800,880910875,4460,4460,4460,4460,0
|
|
20241007,154700,880910875,4460,4460,4460,4460,0
|
|
20241007,154600,880910875,4460,4460,4460,4460,0
|
|
20241007,154500,880910875,4460,4460,4460,4460,0
|
|
20241007,154400,880910875,4460,4460,4460,4460,1247
|
|
20241007,154300,880910875,4460,4460,4460,4460,0
|
|
20241007,154200,880910875,4460,4460,4460,4460,0
|
|
20241007,154100,880910875,4460,4460,4460,4460,0
|
|
20241007,154000,880910875,4460,4460,4460,4460,0
|
|
20241007,153900,880910875,4460,4460,4460,4460,0
|
|
20241007,153800,880910875,4460,4460,4460,4460,0
|
|
20241007,153700,880910875,4460,4460,4460,4460,0
|
|
20241007,153600,880910875,4460,4460,4460,4460,0
|
|
20241007,153500,880910875,4460,4460,4460,4460,0
|
|
20241007,153400,880910875,4460,4460,4460,4460,0
|
|
20241007,153300,880910875,4460,4460,4460,4460,0
|
|
20241007,153200,880910875,4460,4460,4460,4460,0
|
|
20241007,153100,880910875,4460,4460,4460,4460,0
|
|
20241007,153000,880910875,4460,4460,4460,4460,1247
|
|
20241007,152900,875349255,4455,4455,4455,4455,0
|
|
20241007,152800,875349255,4455,4455,4455,4455,0
|
|
20241007,152700,875349255,4455,4455,4455,4455,0
|
|
20241007,152600,875349255,4455,4455,4455,4455,0
|
|
20241007,152500,875349255,4455,4455,4455,4455,0
|
|
20241007,152400,875349255,4455,4455,4455,4455,0
|
|
20241007,152300,875349255,4455,4455,4455,4455,0
|
|
20241007,152200,875349255,4455,4455,4455,4455,0
|
|
20241007,152100,875349255,4455,4455,4455,4455,0
|
|
20241007,152000,875349255,4455,4455,4455,4455,0
|
|
20241007,151900,875349255,4455,4445,4455,4445,1425
|
|
20241007,151800,869012095,4450,4450,4450,4450,31
|
|
20241007,151700,868874145,4445,4445,4450,4445,529
|
|
20241007,151600,866522735,4445,4445,4445,4445,100
|
|
20241007,151500,866078235,4450,4445,4450,4445,75
|
|
20241007,151400,865744755,4445,4445,4445,4445,63
|
|
20241007,151300,865464720,4445,4450,4450,4445,1800
|
|
20241007,151200,857463650,4440,4450,4450,4440,3065
|
|
20241007,151100,843845890,4445,4450,4450,4445,534
|
|
20241007,151000,841471090,4445,4445,4445,4445,19
|
|
20241007,150900,841386635,4445,4440,4445,4440,183
|
|
20241007,150800,840573365,4445,4445,4445,4445,1844
|
|
20241007,150700,832376785,4445,4445,4445,4445,33
|
|
20241007,150600,832230100,4450,4445,4450,4445,110
|
|
20241007,150500,831741015,4450,4445,4450,4445,107
|
|
20241007,150400,831265330,4440,4445,4445,4440,1054
|
|
20241007,150300,826584305,4445,4450,4450,4445,120
|
|
20241007,150200,826050805,4445,4450,4450,4445,58
|
|
20241007,150100,825792870,4445,4450,4450,4445,423
|
|
20241007,150000,823912460,4450,4450,4450,4450,1200
|
|
20241007,145900,818572460,4445,4445,4445,4445,454
|
|
20241007,145800,816554430,4450,4445,4450,4445,48
|
|
20241007,145700,816340995,4445,4445,4445,4445,0
|
|
20241007,145600,816340995,4445,4450,4450,4445,34
|
|
20241007,145500,816189860,4445,4445,4445,4445,83
|
|
20241007,145400,815820925,4445,4450,4450,4445,323
|
|
20241007,145300,814383740,4455,4450,4455,4450,34
|
|
20241007,145200,814232435,4455,4455,4455,4455,180
|
|
20241007,145100,813430535,4455,4450,4455,4450,200
|
|
20241007,145000,812539840,4450,4450,4455,4450,41
|
|
20241007,144900,812357290,4440,4445,4445,4440,35
|
|
20241007,144800,812201725,4445,4445,4445,4445,33
|
|
20241007,144700,812055040,4450,4440,4450,4440,113
|
|
20241007,144600,811552925,4445,4445,4445,4445,13
|
|
20241007,144500,811495140,4445,4445,4450,4440,3004
|
|
20241007,144400,798156130,4445,4445,4445,4445,33
|
|
20241007,144300,798009445,4450,4450,4450,4450,18
|
|
20241007,144200,797929345,4450,4445,4450,4445,66
|
|
20241007,144100,797635810,4445,4445,4445,4445,0
|
|
20241007,144000,797635810,4445,4445,4445,4445,0
|
|
20241007,143900,797635810,4445,4450,4450,4445,54
|
|
20241007,143800,797395695,4445,4445,4445,4435,966
|
|
20241007,143700,793110945,4440,4445,4445,4440,1500
|
|
20241007,143600,786450935,4440,4445,4445,4440,1385
|
|
20241007,143500,780301350,4440,4450,4450,4440,1685
|
|
20241007,143400,772812885,4450,4450,4450,4450,484
|
|
20241007,143300,770659085,4450,4455,4455,4450,40
|
|
20241007,143200,770481050,4450,4450,4450,4450,33
|
|
20241007,143100,770334200,4450,4450,4450,4450,33
|
|
20241007,143000,770187350,4450,4450,4450,4450,803
|
|
20241007,142900,766614000,4455,4455,4455,4455,0
|
|
20241007,142800,766614000,4455,4450,4455,4450,38
|
|
20241007,142700,766444885,4450,4450,4450,4450,433
|
|
20241007,142600,764518035,4450,4450,4450,4450,33
|
|
20241007,142500,764371185,4450,4460,4460,4450,1052
|
|
20241007,142400,759689420,4460,4445,4460,4445,62
|
|
20241007,142300,759413650,4445,4450,4455,4445,1033
|
|
20241007,142200,754820420,4455,4455,4455,4455,3
|
|
20241007,142100,754807055,4455,4450,4455,4450,441
|
|
20241007,142000,752842565,4450,4450,4455,4450,533
|
|
20241007,141900,750470215,4450,4450,4450,4450,33
|
|
20241007,141800,750323365,4450,4450,4450,4450,0
|
|
20241007,141700,750323365,4450,4450,4450,4450,33
|
|
20241007,141600,750176515,4450,4450,4450,4450,238
|
|
20241007,141500,749117415,4445,4445,4445,4445,33
|
|
20241007,141400,748970730,4445,4450,4450,4445,336
|
|
20241007,141300,747477195,4445,4450,4450,4445,1216
|
|
20241007,141200,742071995,4445,4455,4455,4445,37
|
|
20241007,141100,741907505,4455,4450,4460,4445,208
|
|
20241007,141000,740980585,4450,4455,4460,4450,663
|
|
20241007,140900,738029990,4455,4455,4455,4455,31
|
|
20241007,140800,737891885,4460,4450,4460,4450,49
|
|
20241007,140700,737673750,4450,4450,4450,4450,106
|
|
20241007,140600,737202050,4450,4455,4460,4450,965
|
|
20241007,140500,732898950,4455,4445,4455,4445,528
|
|
20241007,140400,730549670,4445,4460,4460,4440,3848
|
|
20241007,140300,713449095,4470,4460,4470,4460,15
|
|
20241007,140200,713382185,4455,4455,4455,4455,101
|
|
20241007,140100,712932230,4455,4455,4455,4455,234
|
|
20241007,140000,711889760,4455,4465,4465,4455,38
|
|
20241007,135900,711720430,4465,4455,4465,4455,35
|
|
20241007,135800,711564490,4470,4460,4470,4450,405
|
|
20241007,135700,709759600,4460,4460,4460,4455,7
|
|
20241007,135600,709728385,4465,4460,4465,4450,1552
|
|
20241007,135500,702821460,4455,4465,4470,4450,7588
|
|
20241007,135400,669027200,4465,4460,4465,4460,35
|
|
20241007,135300,668871090,4460,4460,4460,4460,33
|
|
20241007,135200,668723910,4460,4460,4460,4455,154
|
|
20241007,135100,668037235,4460,4460,4460,4460,12
|
|
20241007,135000,667983715,4455,4465,4465,4455,1511
|
|
20241007,134900,661244745,4460,4460,4460,4460,83
|
|
20241007,134800,660874565,4460,4460,4460,4460,33
|
|
20241007,134700,660727385,4460,4460,4460,4455,2033
|
|
20241007,134600,651669655,4460,4460,4460,4460,40
|
|
20241007,134500,651491255,4460,4460,4460,4460,500
|
|
20241007,134400,649261255,4460,4465,4470,4460,3078
|
|
20241007,134300,635527255,4460,4460,4460,4460,33
|
|
20241007,134200,635380075,4460,4460,4460,4460,75
|
|
20241007,134100,635045575,4460,4460,4460,4460,42
|
|
20241007,134000,634858255,4460,4460,4460,4460,33
|
|
20241007,133900,634711075,4460,4460,4460,4460,33
|
|
20241007,133800,634563895,4455,4455,4455,4455,33
|
|
20241007,133700,634416880,4455,4460,4460,4455,224
|
|
20241007,133600,633418710,4460,4460,4460,4460,33
|
|
20241007,133500,633271530,4460,4460,4460,4460,33
|
|
20241007,133400,633124350,4460,4460,4460,4460,0
|
|
20241007,133300,633124350,4460,4460,4460,4460,33
|
|
20241007,133200,632977170,4460,4460,4465,4460,129
|
|
20241007,133100,632401825,4455,4460,4460,4455,38
|
|
20241007,133000,632232510,4450,4460,4465,4450,1725
|
|
20241007,132900,624553320,4460,4460,4460,4460,33
|
|
20241007,132800,624406140,4465,4465,4470,4465,8
|
|
20241007,132700,624370410,4465,4460,4470,4460,137
|
|
20241007,132600,623758700,4455,4465,4465,4455,36
|
|
20241007,132500,623598295,4460,4465,4465,4455,2414
|
|
20241007,132400,612836265,4470,4470,4470,4470,61
|
|
20241007,132300,612563595,4470,4470,4470,4470,33
|
|
20241007,132200,612416085,4470,4470,4475,4460,2005
|
|
20241007,132100,603467695,4475,4480,4480,4475,82
|
|
20241007,132000,603100495,4480,4480,4480,4480,444
|
|
20241007,131900,601111375,4480,4485,4485,4475,50
|
|
20241007,131800,600887320,4485,4485,4490,4485,122
|
|
20241007,131700,600340005,4490,4485,4490,4485,1386
|
|
20241007,131600,594116870,4485,4485,4490,4485,536
|
|
20241007,131500,591710405,4490,4480,4490,4480,208
|
|
20241007,131400,590777570,4475,4470,4475,4470,136
|
|
20241007,131300,590169635,4470,4470,4470,4470,33
|
|
20241007,131200,590022125,4470,4470,4470,4470,38
|
|
20241007,131100,589852265,4480,4475,4480,4475,3
|
|
20241007,131000,589838830,4470,4470,4470,4470,33
|
|
20241007,130900,589691320,4475,4470,4480,4470,46
|
|
20241007,130800,589485625,4475,4475,4475,4475,33
|
|
20241007,130700,589337950,4475,4470,4475,4470,37
|
|
20241007,130600,589172540,4470,4470,4470,4470,0
|
|
20241007,130500,589172540,4470,4475,4475,4470,205
|
|
20241007,130400,588255330,4480,4480,4480,4480,34
|
|
20241007,130300,588103010,4480,4480,4480,4480,33
|
|
20241007,130200,587955170,4480,4480,4480,4480,35
|
|
20241007,130100,587798370,4485,4475,4485,4475,146
|
|
20241007,130000,587144190,4480,4480,4480,4480,11
|
|
20241007,125900,587094910,4475,4475,4480,4475,290
|
|
20241007,125800,585796875,4475,4470,4475,4470,234
|
|
20241007,125700,584749890,4470,4470,4470,4470,36
|
|
20241007,125600,584588970,4470,4465,4470,4465,34
|
|
20241007,125500,584437155,4470,4470,4470,4470,3
|
|
20241007,125400,584423745,4470,4465,4470,4465,159
|
|
20241007,125300,583713650,4465,4465,4465,4465,73
|
|
20241007,125200,583387705,4465,4460,4465,4460,22
|
|
20241007,125100,583289480,4460,4465,4465,4460,78
|
|
20241007,125000,582941325,4460,4460,4460,4460,46
|
|
20241007,124900,582736165,4460,4455,4460,4455,287
|
|
20241007,124800,581457525,4455,4455,4460,4450,86
|
|
20241007,124700,581074470,4450,4455,4460,4450,40
|
|
20241007,124600,580896430,4455,4455,4460,4445,1139
|
|
20241007,124500,575831505,4460,4460,4460,4460,12
|
|
20241007,124400,575777985,4475,4455,4475,4455,4
|
|
20241007,124300,575760135,4455,4455,4460,4455,35
|
|
20241007,124200,575604205,4455,4455,4455,4455,327
|
|
20241007,124100,574147420,4460,4475,4475,4455,154
|
|
20241007,124000,573461300,4460,4450,4460,4450,606
|
|
20241007,123900,570762900,4450,4455,4455,4450,43
|
|
20241007,123800,570571500,4450,4450,4450,4450,0
|
|
20241007,123700,570571500,4450,4450,4450,4450,33
|
|
20241007,123600,570424650,4450,4445,4455,4445,175
|
|
20241007,123500,569646610,4445,4465,4465,4445,14316
|
|
20241007,123400,505875490,4465,4465,4465,4465,43
|
|
20241007,123300,505683495,4465,4465,4465,4465,33
|
|
20241007,123200,505536150,4460,4465,4465,4460,2670
|
|
20241007,123100,493627835,4465,4465,4465,4460,1719
|
|
20241007,123000,485958635,4465,4470,4470,4465,34
|
|
20241007,122900,485806820,4465,4470,4470,4460,2341
|
|
20241007,122800,475354265,4465,4465,4465,4465,33
|
|
20241007,122700,475206920,4470,4470,4470,4470,101
|
|
20241007,122600,474755450,4470,4470,4470,4470,33
|
|
20241007,122500,474607940,4470,4470,4470,4470,33
|
|
20241007,122400,474460430,4470,4470,4470,4470,34
|
|
20241007,122300,474308450,4470,4470,4470,4470,33
|
|
20241007,122200,474160940,4470,4470,4470,4470,33
|
|
20241007,122100,474013430,4475,4475,4475,4475,2
|
|
20241007,122000,474004480,4470,4470,4470,4470,33
|
|
20241007,121900,473856970,4470,4470,4470,4470,33
|
|
20241007,121800,473709460,4470,4470,4470,4470,33
|
|
20241007,121700,473561950,4470,4470,4470,4470,33
|
|
20241007,121600,473414440,4475,4475,4475,4475,15
|
|
20241007,121500,473347315,4470,4470,4470,4470,33
|
|
20241007,121400,473199805,4470,4475,4475,4470,37
|
|
20241007,121300,473034395,4465,4470,4470,4465,192
|
|
20241007,121200,472176950,4465,4470,4470,4465,241
|
|
20241007,121100,471100720,4470,4470,4470,4470,33
|
|
20241007,121000,470953210,4470,4470,4470,4470,1
|
|
20241007,120900,470948740,4470,4465,4480,4465,1058
|
|
20241007,120800,466219345,4460,4460,4460,4460,33
|
|
20241007,120700,466072165,4460,4465,4470,4460,43
|
|
20241007,120600,465880290,4455,4465,4465,4455,44
|
|
20241007,120500,465683940,4465,4490,4490,4450,10900
|
|
20241007,120400,417000165,4485,4485,4485,4485,33
|
|
20241007,120300,416852160,4485,4485,4485,4485,33
|
|
20241007,120200,416704155,4485,4485,4485,4485,33
|
|
20241007,120100,416556150,4485,4485,4485,4485,159
|
|
20241007,120000,415843035,4485,4480,4485,4480,39
|
|
20241007,115900,415668285,4485,4485,4485,4485,23
|
|
20241007,115800,415565130,4485,4475,4490,4475,1364
|
|
20241007,115700,409461135,4470,4475,4475,4470,484
|
|
20241007,115600,407295400,4475,4470,4475,4470,1563
|
|
20241007,115500,400301545,4475,4480,4480,4455,11700
|
|
20241007,115400,348067225,4475,4490,4490,4475,7071
|
|
20241007,115300,316389345,4490,4490,4490,4490,107
|
|
20241007,115200,315908915,4490,4495,4495,4490,1419
|
|
20241007,115100,309537595,4500,4495,4500,4495,36
|
|
20241007,115000,309375770,4490,4490,4490,4490,33
|
|
20241007,114900,309227600,4490,4490,4490,4490,33
|
|
20241007,114800,309079430,4495,4495,4495,4495,11
|
|
20241007,114700,309029985,4495,4495,4500,4495,6559
|
|
20241007,114600,279528135,4495,4500,4500,4495,43
|
|
20241007,114500,279334800,4495,4495,4495,4495,33
|
|
20241007,114400,279186465,4500,4495,4500,4495,34
|
|
20241007,114300,279033630,4500,4500,4500,4495,439
|
|
20241007,114200,277058295,4500,4500,4500,4500,0
|
|
20241007,114100,277058295,4500,4500,4500,4495,87
|
|
20241007,114000,276666960,4495,4500,4500,4495,137
|
|
20241007,113900,276050980,4500,4500,4500,4500,33
|
|
20241007,113800,275902480,4500,4500,4500,4500,33
|
|
20241007,113700,275753980,4500,4500,4500,4500,0
|
|
20241007,113600,275753980,4500,4495,4505,4490,1716
|
|
20241007,113500,268047705,4495,4495,4495,4490,3018
|
|
20241007,113400,254493875,4495,4500,4500,4495,36
|
|
20241007,113300,254332040,4490,4500,4500,4490,953
|
|
20241007,113200,250050805,4500,4495,4500,4495,598
|
|
20241007,113100,247362615,4500,4500,4500,4500,1176
|
|
20241007,113000,242070615,4495,4500,4500,4495,424
|
|
20241007,112900,240162780,4500,4500,4500,4500,2061
|
|
20241007,112800,230888280,4495,4495,4495,4495,33
|
|
20241007,112700,230739945,4495,4495,4495,4495,33
|
|
20241007,112600,230591610,4495,4495,4495,4495,0
|
|
20241007,112500,230591610,4495,4495,4495,4495,33
|
|
20241007,112400,230443275,4495,4495,4495,4495,33
|
|
20241007,112300,230294940,4495,4495,4495,4495,33
|
|
20241007,112200,230146605,4495,4495,4495,4495,34
|
|
20241007,112100,229993775,4495,4495,4495,4495,34
|
|
20241007,112000,229840945,4495,4495,4495,4495,0
|
|
20241007,111900,229840945,4495,4500,4500,4495,476
|
|
20241007,111800,227699110,4505,4505,4505,4500,1365
|
|
20241007,111700,221555445,4510,4510,4510,4510,33
|
|
20241007,111600,221406615,4505,4505,4505,4505,433
|
|
20241007,111500,219455950,4510,4510,4510,4510,32
|
|
20241007,111400,219311630,4515,4510,4515,4510,52
|
|
20241007,111300,219077105,4510,4510,4510,4510,43
|
|
20241007,111200,218883175,4510,4510,4510,4510,33
|
|
20241007,111100,218734345,4510,4510,4510,4510,33
|
|
20241007,111000,218585515,4510,4505,4510,4505,133
|
|
20241007,110900,217985850,4505,4505,4505,4505,0
|
|
20241007,110800,217985850,4505,4505,4505,4505,55
|
|
20241007,110700,217738075,4500,4500,4500,4500,93
|
|
20241007,110600,217319575,4500,4500,4500,4500,33
|
|
20241007,110500,217171075,4500,4500,4500,4500,33
|
|
20241007,110400,217022575,4505,4500,4505,4500,40
|
|
20241007,110300,216842540,4500,4500,4500,4500,0
|
|
20241007,110200,216842540,4500,4500,4505,4500,39
|
|
20241007,110100,216667035,4505,4500,4505,4500,533
|
|
20241007,110000,214266035,4500,4500,4500,4500,41
|
|
20241007,105900,214081535,4505,4505,4505,4500,143
|
|
20241007,105800,213437485,4505,4505,4505,4505,16
|
|
20241007,105700,213365405,4500,4500,4500,4500,33
|
|
20241007,105600,213216905,4505,4500,4505,4500,166
|
|
20241007,105500,212469575,4500,4500,4500,4500,1
|
|
20241007,105400,212465075,4510,4505,4510,4505,70
|
|
20241007,105300,212149545,4500,4500,4500,4500,33
|
|
20241007,105200,212001045,4500,4500,4500,4500,200
|
|
20241007,105100,211101045,4505,4505,4505,4505,32
|
|
20241007,105000,210956885,4505,4505,4505,4505,33
|
|
20241007,104900,210808220,4505,4505,4505,4505,33
|
|
20241007,104800,210659555,4510,4510,4510,4500,685
|
|
20241007,104700,207572610,4510,4515,4515,4510,6
|
|
20241007,104600,207545540,4510,4515,4515,4510,43
|
|
20241007,104500,207351560,4510,4515,4515,4510,35
|
|
20241007,104400,207193700,4510,4510,4510,4510,33
|
|
20241007,104300,207044870,4510,4510,4510,4510,33
|
|
20241007,104200,206896040,4515,4515,4515,4515,233
|
|
20241007,104100,205844045,4515,4515,4515,4515,0
|
|
20241007,104000,205844045,4515,4515,4515,4515,33
|
|
20241007,103900,205695050,4520,4515,4520,4515,169
|
|
20241007,103800,204932005,4510,4510,4510,4510,233
|
|
20241007,103700,203881175,4510,4510,4510,4510,34
|
|
20241007,103600,203727835,4515,4515,4515,4515,13
|
|
20241007,103500,203669140,4515,4520,4520,4515,688
|
|
20241007,103400,200562810,4520,4520,4520,4520,33
|
|
20241007,103300,200413650,4525,4535,4535,4520,1017
|
|
20241007,103200,195814830,4540,4530,4540,4530,39
|
|
20241007,103100,195638135,4530,4530,4530,4530,45
|
|
20241007,103000,195434285,4530,4530,4530,4530,0
|
|
20241007,102900,195434285,4530,4530,4530,4530,33
|
|
20241007,102800,195284795,4530,4530,4530,4530,33
|
|
20241007,102700,195135305,4535,4530,4540,4530,24
|
|
20241007,102600,195026465,4530,4525,4530,4525,509
|
|
20241007,102500,192720865,4530,4530,4530,4525,6
|
|
20241007,102400,192693705,4535,4530,4535,4530,108
|
|
20241007,102300,192204460,4530,4530,4535,4530,40
|
|
20241007,102200,192023250,4525,4525,4525,4525,34
|
|
20241007,102100,191869400,4530,4530,4530,4530,1
|
|
20241007,102000,191864870,4535,4535,4535,4535,4
|
|
20241007,101900,191846730,4535,4535,4535,4525,501
|
|
20241007,101800,189579260,4535,4535,4540,4535,64
|
|
20241007,101700,189289015,4535,4535,4535,4535,36
|
|
20241007,101600,189125755,4535,4530,4540,4530,412
|
|
20241007,101500,187255830,4545,4520,4545,4520,724
|
|
20241007,101400,183979235,4525,4520,4530,4520,64
|
|
20241007,101300,183689795,4535,4525,4540,4520,16
|
|
20241007,101200,183617305,4540,4525,4540,4525,12
|
|
20241007,101100,183562905,4520,4520,4555,4520,233
|
|
20241007,101000,182505885,4520,4520,4520,4520,34
|
|
20241007,100900,182352205,4520,4520,4520,4520,33
|
|
20241007,100800,182203045,4520,4520,4520,4520,0
|
|
20241007,100700,182203045,4520,4540,4540,4520,39
|
|
20241007,100600,182026705,4545,4515,4545,4515,637
|
|
20241007,100500,179140225,4515,4520,4555,4515,2396
|
|
20241007,100400,168304035,4515,4510,4515,4505,520
|
|
20241007,100300,165957890,4505,4500,4505,4500,182
|
|
20241007,100200,165138150,4505,4500,4505,4500,1167
|
|
20241007,100100,159881345,4495,4495,4500,4495,3037
|
|
20241007,100000,146215530,4490,4495,4495,4490,1770
|
|
20241007,095900,138259550,4495,4495,4495,4495,704
|
|
20241007,095800,135095070,4500,4505,4505,4500,35
|
|
20241007,095700,134937535,4500,4500,4500,4500,488
|
|
20241007,095600,132741535,4505,4495,4505,4495,132
|
|
20241007,095500,132147755,4495,4505,4505,4495,112
|
|
20241007,095400,131643825,4500,4505,4505,4500,250
|
|
20241007,095300,130517825,4505,4500,4505,4500,135
|
|
20241007,095200,129910320,4500,4500,4500,4500,189
|
|
20241007,095100,129059820,4500,4500,4505,4500,329
|
|
20241007,095000,127578260,4495,4495,4495,4495,0
|
|
20241007,094900,127578260,4495,4500,4500,4495,35
|
|
20241007,094800,127420930,4500,4500,4500,4500,184
|
|
20241007,094700,126592930,4500,4505,4505,4500,35
|
|
20241007,094600,126435425,4505,4500,4505,4500,322
|
|
20241007,094500,124986310,4505,4505,4505,4505,26
|
|
20241007,094400,124869180,4505,4505,4505,4500,36
|
|
20241007,094300,124707170,4505,4500,4505,4500,876
|
|
20241007,094200,120763245,4500,4500,4505,4500,234
|
|
20241007,094100,119710225,4500,4500,4500,4500,73
|
|
20241007,094000,119381725,4500,4500,4500,4500,0
|
|
20241007,093900,119381725,4500,4505,4505,4500,190
|
|
20241007,093800,118525945,4495,4505,4505,4495,287
|
|
20241007,093700,117235680,4505,4505,4505,4500,463
|
|
20241007,093600,115152075,4505,4510,4510,4505,45
|
|
20241007,093500,114949295,4510,4505,4510,4505,36
|
|
20241007,093400,114787105,4510,4510,4510,4510,36
|
|
20241007,093300,114624745,4505,4505,4505,4505,34
|
|
20241007,093200,114471575,4505,4500,4505,4500,79
|
|
20241007,093100,114115900,4495,4500,4500,4495,700
|
|
20241007,093000,110969390,4495,4505,4515,4495,2106
|
|
20241007,092900,101493000,4500,4500,4500,4500,238
|
|
20241007,092800,100422000,4495,4500,4500,4495,35
|
|
20241007,092700,100264670,4495,4500,4500,4495,39
|
|
20241007,092600,100089340,4500,4495,4500,4495,60
|
|
20241007,092500,99819510,4495,4500,4500,4495,265
|
|
20241007,092400,98628240,4500,4495,4500,4495,77
|
|
20241007,092300,98282080,4490,4500,4500,4490,235
|
|
20241007,092200,97226685,4490,4495,4495,4490,1134
|
|
20241007,092100,92133980,4495,4495,4495,4495,308
|
|
20241007,092000,90749520,4495,4505,4505,4490,4163
|
|
20241007,091900,72028715,4510,4510,4515,4510,782
|
|
20241007,091800,68499565,4510,4505,4510,4505,35
|
|
20241007,091700,68341885,4505,4500,4505,4500,473
|
|
20241007,091600,66211375,4500,4505,4505,4500,683
|
|
20241007,091500,63134960,4505,4505,4505,4500,275
|
|
20241007,091400,61896255,4510,4510,4510,4510,35
|
|
20241007,091300,61738405,4510,4505,4510,4495,100
|
|
20241007,091200,61288350,4500,4495,4500,4495,601
|
|
20241007,091100,58584150,4495,4500,4500,4495,649
|
|
20241007,091000,55666395,4500,4510,4510,4495,2078
|
|
20241007,090900,46315235,4500,4505,4510,4500,1746
|
|
20241007,090800,38457670,4505,4505,4515,4500,1295
|
|
20241007,090700,32625000,4520,4520,4520,4505,3740
|
|
20241007,090600,15736370,4520,4520,4525,4520,122
|
|
20241007,090500,15184920,4545,4525,4545,4525,239
|
|
20241007,090400,14101845,4525,4550,4595,4525,2647
|
|
20241007,090300,2101235,4600,4600,4600,4600,10
|
|
20241007,090200,2055235,4540,4540,4540,4540,0
|
|
20241007,090100,2055235,4540,4610,4610,4540,354
|
|
20241007,090000,438900,4620,4620,4620,4620,95
|