683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202000,776354720,3215,3215,3215,3215,5796
|
|
20241007,201900,776354720,3215,3215,3215,3215,0
|
|
20241007,201800,776354720,3215,3215,3215,3215,0
|
|
20241007,201700,776354720,3215,3215,3215,3215,0
|
|
20241007,201600,776354720,3215,3215,3215,3215,0
|
|
20241007,201500,776354720,3215,3215,3215,3215,0
|
|
20241007,201400,776354720,3215,3215,3215,3215,0
|
|
20241007,201300,776354720,3215,3215,3215,3215,0
|
|
20241007,201200,776354720,3215,3215,3215,3215,0
|
|
20241007,201100,776354720,3215,3215,3215,3215,0
|
|
20241007,201000,776354720,3215,3215,3215,3215,0
|
|
20241007,200900,776354720,3215,3215,3215,3215,0
|
|
20241007,200800,776354720,3215,3215,3215,3215,0
|
|
20241007,200700,776354720,3215,3215,3215,3215,0
|
|
20241007,200600,776354720,3215,3215,3215,3215,0
|
|
20241007,200500,776354720,3215,3215,3215,3215,0
|
|
20241007,200400,776354720,3215,3215,3215,3215,0
|
|
20241007,200300,776354720,3215,3215,3215,3215,0
|
|
20241007,200200,776354720,3215,3215,3215,3215,0
|
|
20241007,200100,776354720,3215,3215,3215,3215,0
|
|
20241007,200000,776354720,3215,3215,3215,3215,0
|
|
20241007,195900,776354720,3215,3215,3215,3215,0
|
|
20241007,195800,776354720,3215,3215,3215,3215,0
|
|
20241007,195700,776354720,3215,3215,3215,3215,0
|
|
20241007,195600,776354720,3215,3215,3215,3215,0
|
|
20241007,195500,776354720,3215,3215,3215,3215,0
|
|
20241007,195400,776354720,3215,3215,3215,3215,0
|
|
20241007,195300,776354720,3215,3215,3215,3215,0
|
|
20241007,195200,776354720,3215,3215,3215,3215,0
|
|
20241007,195100,776354720,3215,3215,3215,3215,0
|
|
20241007,195000,776354720,3215,3215,3215,3215,5796
|
|
20241007,194900,776354720,3215,3215,3215,3215,0
|
|
20241007,194800,776354720,3215,3215,3215,3215,0
|
|
20241007,194700,776354720,3215,3215,3215,3215,0
|
|
20241007,194600,776354720,3215,3215,3215,3215,0
|
|
20241007,194500,776354720,3215,3215,3215,3215,0
|
|
20241007,194400,776354720,3215,3215,3215,3215,0
|
|
20241007,194300,776354720,3215,3215,3215,3215,0
|
|
20241007,194200,776354720,3215,3215,3215,3215,0
|
|
20241007,194100,776354720,3215,3215,3215,3215,0
|
|
20241007,194000,776354720,3215,3215,3215,3215,0
|
|
20241007,193900,776354720,3215,3215,3215,3215,0
|
|
20241007,193800,776354720,3215,3215,3215,3215,0
|
|
20241007,193700,776354720,3215,3215,3215,3215,0
|
|
20241007,193600,776354720,3215,3215,3215,3215,0
|
|
20241007,193500,776354720,3215,3215,3215,3215,0
|
|
20241007,193400,776354720,3215,3215,3215,3215,0
|
|
20241007,193300,776354720,3215,3215,3215,3215,0
|
|
20241007,193200,776354720,3215,3215,3215,3215,0
|
|
20241007,193100,776354720,3215,3215,3215,3215,0
|
|
20241007,193000,776354720,3215,3215,3215,3215,0
|
|
20241007,192900,776354720,3215,3215,3215,3215,0
|
|
20241007,192800,776354720,3215,3215,3215,3215,0
|
|
20241007,192700,776354720,3215,3215,3215,3215,0
|
|
20241007,192600,776354720,3215,3215,3215,3215,0
|
|
20241007,192500,776354720,3215,3215,3215,3215,0
|
|
20241007,192400,776354720,3215,3215,3215,3215,0
|
|
20241007,192300,776354720,3215,3215,3215,3215,0
|
|
20241007,192200,776354720,3215,3215,3215,3215,0
|
|
20241007,192100,776354720,3215,3215,3215,3215,0
|
|
20241007,192000,776354720,3215,3215,3215,3215,5796
|
|
20241007,191900,776354720,3215,3215,3215,3215,0
|
|
20241007,191800,776354720,3215,3215,3215,3215,0
|
|
20241007,191700,776354720,3215,3215,3215,3215,0
|
|
20241007,191600,776354720,3215,3215,3215,3215,0
|
|
20241007,191500,776354720,3215,3215,3215,3215,0
|
|
20241007,191400,776354720,3215,3215,3215,3215,0
|
|
20241007,191300,776354720,3215,3215,3215,3215,0
|
|
20241007,191200,776354720,3215,3215,3215,3215,0
|
|
20241007,191100,776354720,3215,3215,3215,3215,0
|
|
20241007,191000,776354720,3215,3215,3215,3215,0
|
|
20241007,190900,776354720,3215,3215,3215,3215,0
|
|
20241007,190800,776354720,3215,3215,3215,3215,0
|
|
20241007,190700,776354720,3215,3215,3215,3215,0
|
|
20241007,190600,776354720,3215,3215,3215,3215,0
|
|
20241007,190500,776354720,3215,3215,3215,3215,0
|
|
20241007,190400,776354720,3215,3215,3215,3215,0
|
|
20241007,190300,776354720,3215,3215,3215,3215,0
|
|
20241007,190200,776354720,3215,3215,3215,3215,0
|
|
20241007,190100,776354720,3215,3215,3215,3215,0
|
|
20241007,190000,776354720,3215,3215,3215,3215,0
|
|
20241007,185900,776354720,3215,3215,3215,3215,0
|
|
20241007,185800,776354720,3215,3215,3215,3215,0
|
|
20241007,185700,776354720,3215,3215,3215,3215,0
|
|
20241007,185600,776354720,3215,3215,3215,3215,0
|
|
20241007,185500,776354720,3215,3215,3215,3215,0
|
|
20241007,185400,776354720,3215,3215,3215,3215,0
|
|
20241007,185300,776354720,3215,3215,3215,3215,0
|
|
20241007,185200,776354720,3215,3215,3215,3215,0
|
|
20241007,185100,776354720,3215,3215,3215,3215,0
|
|
20241007,185000,776354720,3215,3215,3215,3215,5796
|
|
20241007,184900,776354720,3215,3215,3215,3215,0
|
|
20241007,184800,776354720,3215,3215,3215,3215,0
|
|
20241007,184700,776354720,3215,3215,3215,3215,0
|
|
20241007,184600,776354720,3215,3215,3215,3215,0
|
|
20241007,184500,776354720,3215,3215,3215,3215,0
|
|
20241007,184400,776354720,3215,3215,3215,3215,0
|
|
20241007,184300,776354720,3215,3215,3215,3215,0
|
|
20241007,184200,776354720,3215,3215,3215,3215,0
|
|
20241007,184100,776354720,3215,3215,3215,3215,0
|
|
20241007,184000,776354720,3215,3215,3215,3215,0
|
|
20241007,183900,776354720,3215,3215,3215,3215,0
|
|
20241007,183800,776354720,3215,3215,3215,3215,0
|
|
20241007,183700,776354720,3215,3215,3215,3215,0
|
|
20241007,183600,776354720,3215,3215,3215,3215,0
|
|
20241007,183500,776354720,3215,3215,3215,3215,0
|
|
20241007,183400,776354720,3215,3215,3215,3215,0
|
|
20241007,183300,776354720,3215,3215,3215,3215,0
|
|
20241007,183200,776354720,3215,3215,3215,3215,0
|
|
20241007,183100,776354720,3215,3215,3215,3215,0
|
|
20241007,183000,776354720,3215,3215,3215,3215,0
|
|
20241007,182900,776354720,3215,3215,3215,3215,0
|
|
20241007,182800,776354720,3215,3215,3215,3215,0
|
|
20241007,182700,776354720,3215,3215,3215,3215,0
|
|
20241007,182600,776354720,3215,3215,3215,3215,0
|
|
20241007,182500,776354720,3215,3215,3215,3215,0
|
|
20241007,182400,776354720,3215,3215,3215,3215,0
|
|
20241007,182300,776354720,3215,3215,3215,3215,0
|
|
20241007,182200,776354720,3215,3215,3215,3215,0
|
|
20241007,182100,776354720,3215,3215,3215,3215,0
|
|
20241007,182000,776354720,3215,3215,3215,3215,5796
|
|
20241007,181900,776354720,3215,3215,3215,3215,0
|
|
20241007,181800,776354720,3215,3215,3215,3215,0
|
|
20241007,181700,776354720,3215,3215,3215,3215,0
|
|
20241007,181600,776354720,3215,3215,3215,3215,0
|
|
20241007,181500,776354720,3215,3215,3215,3215,0
|
|
20241007,181400,776354720,3215,3215,3215,3215,0
|
|
20241007,181300,776354720,3215,3215,3215,3215,0
|
|
20241007,181200,776354720,3215,3215,3215,3215,0
|
|
20241007,181100,776354720,3215,3215,3215,3215,0
|
|
20241007,181000,776354720,3215,3215,3215,3215,0
|
|
20241007,180900,776354720,3215,3215,3215,3215,0
|
|
20241007,180800,776354720,3215,3215,3215,3215,0
|
|
20241007,180700,776354720,3215,3215,3215,3215,0
|
|
20241007,180600,776354720,3215,3215,3215,3215,0
|
|
20241007,180500,776354720,3215,3215,3215,3215,0
|
|
20241007,180400,776354720,3215,3215,3215,3215,0
|
|
20241007,180300,776354720,3215,3215,3215,3215,0
|
|
20241007,180200,776354720,3215,3215,3215,3215,0
|
|
20241007,180100,776354720,3215,3215,3215,3215,0
|
|
20241007,180000,776354720,3215,3215,3215,3215,0
|
|
20241007,175900,776354720,3215,3215,3215,3215,0
|
|
20241007,175800,776354720,3215,3215,3215,3215,0
|
|
20241007,175700,776354720,3215,3215,3215,3215,0
|
|
20241007,175600,776354720,3215,3215,3215,3215,0
|
|
20241007,175500,776354720,3215,3215,3215,3215,0
|
|
20241007,175400,776354720,3215,3215,3215,3215,0
|
|
20241007,175300,776354720,3215,3215,3215,3215,0
|
|
20241007,175200,776354720,3215,3215,3215,3215,0
|
|
20241007,175100,776354720,3215,3215,3215,3215,0
|
|
20241007,175000,776354720,3215,3215,3215,3215,5796
|
|
20241007,174900,776354720,3215,3215,3215,3215,0
|
|
20241007,174800,776354720,3215,3215,3215,3215,0
|
|
20241007,174700,776354720,3215,3215,3215,3215,0
|
|
20241007,174600,776354720,3215,3215,3215,3215,0
|
|
20241007,174500,776354720,3215,3215,3215,3215,0
|
|
20241007,174400,776354720,3215,3215,3215,3215,0
|
|
20241007,174300,776354720,3215,3215,3215,3215,0
|
|
20241007,174200,776354720,3215,3215,3215,3215,0
|
|
20241007,174100,776354720,3215,3215,3215,3215,0
|
|
20241007,174000,776354720,3215,3215,3215,3215,0
|
|
20241007,173900,776354720,3215,3215,3215,3215,0
|
|
20241007,173800,776354720,3215,3215,3215,3215,0
|
|
20241007,173700,776354720,3215,3215,3215,3215,0
|
|
20241007,173600,776354720,3215,3215,3215,3215,0
|
|
20241007,173500,776354720,3215,3215,3215,3215,0
|
|
20241007,173400,776354720,3215,3215,3215,3215,0
|
|
20241007,173300,776354720,3215,3215,3215,3215,0
|
|
20241007,173200,776354720,3215,3215,3215,3215,0
|
|
20241007,173100,776354720,3215,3215,3215,3215,0
|
|
20241007,173000,776354720,3215,3215,3215,3215,0
|
|
20241007,172900,776354720,3215,3215,3215,3215,0
|
|
20241007,172800,776354720,3215,3215,3215,3215,0
|
|
20241007,172700,776354720,3215,3215,3215,3215,0
|
|
20241007,172600,776354720,3215,3215,3215,3215,0
|
|
20241007,172500,776354720,3215,3215,3215,3215,0
|
|
20241007,172400,776354720,3215,3215,3215,3215,0
|
|
20241007,172300,776354720,3215,3215,3215,3215,0
|
|
20241007,172200,776354720,3215,3215,3215,3215,0
|
|
20241007,172100,776354720,3215,3215,3215,3215,0
|
|
20241007,172000,776354720,3215,3215,3215,3215,5796
|
|
20241007,171900,776354720,3215,3215,3215,3215,0
|
|
20241007,171800,776354720,3215,3215,3215,3215,0
|
|
20241007,171700,776354720,3215,3215,3215,3215,0
|
|
20241007,171600,776354720,3215,3215,3215,3215,0
|
|
20241007,171500,776354720,3215,3215,3215,3215,0
|
|
20241007,171400,776354720,3215,3215,3215,3215,0
|
|
20241007,171300,776354720,3215,3215,3215,3215,0
|
|
20241007,171200,776354720,3215,3215,3215,3215,0
|
|
20241007,171100,776354720,3215,3215,3215,3215,0
|
|
20241007,171000,776354720,3215,3215,3215,3215,0
|
|
20241007,170900,776354720,3215,3215,3215,3215,0
|
|
20241007,170800,776354720,3215,3215,3215,3215,0
|
|
20241007,170700,776354720,3215,3215,3215,3215,0
|
|
20241007,170600,776354720,3215,3215,3215,3215,0
|
|
20241007,170500,776354720,3215,3215,3215,3215,0
|
|
20241007,170400,776354720,3215,3215,3215,3215,0
|
|
20241007,170300,776354720,3215,3215,3215,3215,0
|
|
20241007,170200,776354720,3215,3215,3215,3215,0
|
|
20241007,170100,776354720,3215,3215,3215,3215,0
|
|
20241007,170000,776354720,3215,3215,3215,3215,0
|
|
20241007,165900,776354720,3215,3215,3215,3215,0
|
|
20241007,165800,776354720,3215,3215,3215,3215,0
|
|
20241007,165700,776354720,3215,3215,3215,3215,0
|
|
20241007,165600,776354720,3215,3215,3215,3215,0
|
|
20241007,165500,776354720,3215,3215,3215,3215,0
|
|
20241007,165400,776354720,3215,3215,3215,3215,0
|
|
20241007,165300,776354720,3215,3215,3215,3215,0
|
|
20241007,165200,776354720,3215,3215,3215,3215,0
|
|
20241007,165100,776354720,3215,3215,3215,3215,0
|
|
20241007,165000,776354720,3215,3215,3215,3215,5796
|
|
20241007,164900,776354720,3215,3215,3215,3215,0
|
|
20241007,164800,776354720,3215,3215,3215,3215,0
|
|
20241007,164700,776354720,3215,3215,3215,3215,0
|
|
20241007,164600,776354720,3215,3215,3215,3215,0
|
|
20241007,164500,776354720,3215,3215,3215,3215,0
|
|
20241007,164400,776354720,3215,3215,3215,3215,0
|
|
20241007,164300,776354720,3215,3215,3215,3215,0
|
|
20241007,164200,776354720,3215,3215,3215,3215,0
|
|
20241007,164100,776354720,3215,3215,3215,3215,0
|
|
20241007,164000,776354720,3215,3215,3215,3215,0
|
|
20241007,163900,776354720,3215,3215,3215,3215,0
|
|
20241007,163800,776354720,3215,3215,3215,3215,0
|
|
20241007,163700,776354720,3215,3215,3215,3215,0
|
|
20241007,163600,776354720,3215,3215,3215,3215,0
|
|
20241007,163500,776354720,3215,3215,3215,3215,0
|
|
20241007,163400,776354720,3215,3215,3215,3215,0
|
|
20241007,163300,776354720,3215,3215,3215,3215,0
|
|
20241007,163200,776354720,3215,3215,3215,3215,0
|
|
20241007,163100,776354720,3215,3215,3215,3215,0
|
|
20241007,163000,776354720,3215,3215,3215,3215,0
|
|
20241007,162900,776354720,3215,3215,3215,3215,0
|
|
20241007,162800,776354720,3215,3215,3215,3215,0
|
|
20241007,162700,776354720,3215,3215,3215,3215,0
|
|
20241007,162600,776354720,3215,3215,3215,3215,0
|
|
20241007,162500,776354720,3215,3215,3215,3215,0
|
|
20241007,162400,776354720,3215,3215,3215,3215,0
|
|
20241007,162300,776354720,3215,3215,3215,3215,0
|
|
20241007,162200,776354720,3215,3215,3215,3215,0
|
|
20241007,162100,776354720,3215,3215,3215,3215,0
|
|
20241007,162000,776354720,3215,3215,3215,3215,5796
|
|
20241007,161900,776354720,3215,3215,3215,3215,0
|
|
20241007,161800,776354720,3215,3215,3215,3215,0
|
|
20241007,161700,776354720,3215,3215,3215,3215,0
|
|
20241007,161600,776354720,3215,3215,3215,3215,0
|
|
20241007,161500,776354720,3215,3215,3215,3215,0
|
|
20241007,161400,776354720,3215,3215,3215,3215,0
|
|
20241007,161300,776354720,3215,3215,3215,3215,0
|
|
20241007,161200,776354720,3215,3215,3215,3215,0
|
|
20241007,161100,776354720,3215,3215,3215,3215,0
|
|
20241007,161000,776354720,3215,3215,3215,3215,0
|
|
20241007,160900,776354720,3215,3215,3215,3215,0
|
|
20241007,160800,776354720,3215,3215,3215,3215,0
|
|
20241007,160700,776354720,3215,3215,3215,3215,0
|
|
20241007,160600,776354720,3215,3215,3215,3215,0
|
|
20241007,160500,776354720,3215,3215,3215,3215,0
|
|
20241007,160400,776354720,3215,3215,3215,3215,0
|
|
20241007,160300,776354720,3215,3215,3215,3215,0
|
|
20241007,160200,776354720,3215,3215,3215,3215,0
|
|
20241007,160100,776354720,3215,3215,3215,3215,0
|
|
20241007,160000,776354720,3215,3215,3215,3215,0
|
|
20241007,155900,776354720,3215,3215,3215,3215,0
|
|
20241007,155800,776354720,3215,3215,3215,3215,0
|
|
20241007,155700,776354720,3215,3215,3215,3215,0
|
|
20241007,155600,776354720,3215,3215,3215,3215,0
|
|
20241007,155500,776354720,3215,3215,3215,3215,0
|
|
20241007,155400,776354720,3215,3215,3215,3215,0
|
|
20241007,155300,776354720,3215,3215,3215,3215,0
|
|
20241007,155200,776354720,3215,3215,3215,3215,0
|
|
20241007,155100,776354720,3215,3215,3215,3215,0
|
|
20241007,155000,776354720,3215,3215,3215,3215,5796
|
|
20241007,154900,776354720,3215,3215,3215,3215,0
|
|
20241007,154800,776354720,3215,3215,3215,3215,0
|
|
20241007,154700,776354720,3215,3215,3215,3215,0
|
|
20241007,154600,776354720,3215,3215,3215,3215,0
|
|
20241007,154500,776354720,3215,3215,3215,3215,0
|
|
20241007,154400,776354720,3215,3215,3215,3215,0
|
|
20241007,154300,776354720,3215,3215,3215,3215,0
|
|
20241007,154200,776354720,3215,3215,3215,3215,0
|
|
20241007,154100,776354720,3215,3215,3215,3215,0
|
|
20241007,154000,776354720,3215,3215,3215,3215,0
|
|
20241007,153900,776354720,3215,3215,3215,3215,0
|
|
20241007,153800,776354720,3215,3215,3215,3215,0
|
|
20241007,153700,776354720,3215,3215,3215,3215,0
|
|
20241007,153600,776354720,3215,3215,3215,3215,0
|
|
20241007,153500,776354720,3215,3215,3215,3215,0
|
|
20241007,153400,776354720,3215,3215,3215,3215,0
|
|
20241007,153300,776354720,3215,3215,3215,3215,0
|
|
20241007,153200,776354720,3215,3215,3215,3215,0
|
|
20241007,153100,776354720,3215,3215,3215,3215,0
|
|
20241007,153000,776354720,3215,3215,3215,3215,5796
|
|
20241007,152900,757720580,3220,3220,3220,3220,0
|
|
20241007,152800,757720580,3220,3220,3220,3220,0
|
|
20241007,152700,757720580,3220,3220,3220,3220,0
|
|
20241007,152600,757720580,3220,3220,3220,3220,0
|
|
20241007,152500,757720580,3220,3220,3220,3220,0
|
|
20241007,152400,757720580,3220,3220,3220,3220,0
|
|
20241007,152300,757720580,3220,3220,3220,3220,0
|
|
20241007,152200,757720580,3220,3220,3220,3220,0
|
|
20241007,152100,757720580,3220,3220,3220,3220,0
|
|
20241007,152000,757720580,3220,3220,3220,3220,0
|
|
20241007,151900,757720580,3220,3220,3220,3215,56
|
|
20241007,151800,757540280,3220,3215,3220,3210,1068
|
|
20241007,151700,754109375,3215,3215,3220,3215,140
|
|
20241007,151600,753659225,3210,3220,3220,3210,44
|
|
20241007,151500,753517975,3215,3210,3215,3210,2999
|
|
20241007,151400,743877100,3215,3215,3215,3215,0
|
|
20241007,151300,743877100,3215,3215,3215,3215,6
|
|
20241007,151200,743857810,3215,3215,3215,3215,3
|
|
20241007,151100,743848165,3215,3215,3215,3215,0
|
|
20241007,151000,743848165,3215,3215,3215,3210,503
|
|
20241007,150900,742231025,3215,3210,3215,3210,342
|
|
20241007,150800,741133195,3210,3215,3215,3210,3541
|
|
20241007,150700,729749075,3215,3210,3215,3210,501
|
|
20241007,150600,728140860,3210,3210,3210,3210,150
|
|
20241007,150500,727659360,3215,3215,3215,3215,0
|
|
20241007,150400,727659360,3215,3215,3215,3215,0
|
|
20241007,150300,727659360,3215,3205,3215,3205,239
|
|
20241007,150200,726892620,3210,3210,3210,3210,5
|
|
20241007,150100,726876570,3210,3205,3215,3205,4
|
|
20241007,150000,726863725,3210,3215,3215,3210,6
|
|
20241007,145900,726844460,3215,3215,3215,3215,0
|
|
20241007,145800,726844460,3215,3215,3215,3215,0
|
|
20241007,145700,726844460,3215,3215,3215,3215,0
|
|
20241007,145600,726844460,3215,3215,3215,3215,5
|
|
20241007,145500,726828385,3215,3215,3215,3215,2
|
|
20241007,145400,726821955,3205,3215,3215,3205,14
|
|
20241007,145300,726777045,3210,3210,3210,3210,312
|
|
20241007,145200,725775525,3205,3210,3210,3205,367
|
|
20241007,145100,724597955,3210,3210,3210,3210,40
|
|
20241007,145000,724469555,3215,3210,3215,3210,40
|
|
20241007,144900,724341150,3205,3205,3205,3205,5
|
|
20241007,144800,724325125,3210,3215,3215,3210,126
|
|
20241007,144700,723920340,3210,3220,3220,3210,62
|
|
20241007,144600,723721075,3215,3215,3215,3215,11
|
|
20241007,144500,723685710,3220,3220,3220,3220,0
|
|
20241007,144400,723685710,3220,3215,3220,3215,60
|
|
20241007,144300,723492795,3220,3220,3220,3220,15
|
|
20241007,144200,723444495,3220,3220,3220,3220,250
|
|
20241007,144100,722639495,3220,3220,3220,3220,300
|
|
20241007,144000,721673495,3220,3220,3220,3220,20
|
|
20241007,143900,721609095,3220,3220,3220,3220,1505
|
|
20241007,143800,716762995,3220,3220,3220,3220,1
|
|
20241007,143700,716759775,3215,3220,3220,3215,144
|
|
20241007,143600,716296105,3215,3215,3215,3215,1
|
|
20241007,143500,716292890,3215,3215,3215,3215,4042
|
|
20241007,143400,703297860,3215,3215,3215,3210,22
|
|
20241007,143300,703227230,3210,3210,3210,3210,56
|
|
20241007,143200,703047470,3215,3215,3215,3215,1
|
|
20241007,143100,703044255,3210,3210,3210,3210,0
|
|
20241007,143000,703044255,3210,3210,3210,3210,300
|
|
20241007,142900,702081255,3215,3210,3215,3210,502
|
|
20241007,142800,700469825,3210,3210,3210,3210,0
|
|
20241007,142700,700469825,3210,3215,3215,3210,711
|
|
20241007,142600,698183965,3215,3215,3215,3215,15
|
|
20241007,142500,698135740,3215,3215,3215,3215,0
|
|
20241007,142400,698135740,3215,3210,3215,3210,152
|
|
20241007,142300,697647815,3210,3205,3210,3205,4488
|
|
20241007,142200,683241625,3205,3205,3205,3205,511
|
|
20241007,142100,681603870,3205,3205,3205,3205,0
|
|
20241007,142000,681603870,3205,3205,3205,3205,0
|
|
20241007,141900,681603870,3205,3205,3205,3205,0
|
|
20241007,141800,681603870,3205,3210,3210,3205,71
|
|
20241007,141700,681375965,3210,3210,3210,3210,0
|
|
20241007,141600,681375965,3210,3210,3210,3210,0
|
|
20241007,141500,681375965,3210,3210,3210,3210,1
|
|
20241007,141400,681372755,3205,3205,3205,3205,0
|
|
20241007,141300,681372755,3205,3205,3205,3205,132
|
|
20241007,141200,680949695,3210,3210,3210,3205,213
|
|
20241007,141100,680265970,3210,3210,3210,3210,1
|
|
20241007,141000,680262760,3205,3205,3205,3205,1
|
|
20241007,140900,680259555,3210,3210,3210,3210,100
|
|
20241007,140800,679938555,3210,3210,3210,3210,0
|
|
20241007,140700,679938555,3210,3210,3210,3210,0
|
|
20241007,140600,679938555,3210,3210,3210,3210,1
|
|
20241007,140500,679935345,3200,3210,3210,3200,403
|
|
20241007,140400,678645705,3200,3200,3200,3200,655
|
|
20241007,140300,676549705,3200,3200,3200,3200,0
|
|
20241007,140200,676549705,3200,3205,3205,3200,1500
|
|
20241007,140100,671748375,3210,3210,3210,3210,2
|
|
20241007,140000,671741955,3205,3205,3205,3205,0
|
|
20241007,135900,671741955,3205,3205,3205,3205,2148
|
|
20241007,135800,664857615,3205,3205,3205,3205,0
|
|
20241007,135700,664857615,3205,3210,3210,3205,2
|
|
20241007,135600,664851200,3210,3205,3210,3205,204
|
|
20241007,135500,664197370,3205,3205,3205,3205,2951
|
|
20241007,135400,654739415,3205,3205,3205,3205,33
|
|
20241007,135300,654633650,3195,3195,3195,3195,5
|
|
20241007,135200,654617675,3195,3200,3200,3195,1646
|
|
20241007,135100,649358430,3200,3200,3200,3200,86
|
|
20241007,135000,649083230,3200,3200,3200,3200,0
|
|
20241007,134900,649083230,3200,3200,3200,3200,0
|
|
20241007,134800,649083230,3200,3200,3200,3200,500
|
|
20241007,134700,647483230,3200,3200,3200,3200,125
|
|
20241007,134600,647083230,3205,3205,3205,3205,0
|
|
20241007,134500,647083230,3205,3205,3205,3205,0
|
|
20241007,134400,647083230,3205,3205,3205,3205,0
|
|
20241007,134300,647083230,3205,3205,3205,3205,0
|
|
20241007,134200,647083230,3205,3205,3205,3205,0
|
|
20241007,134100,647083230,3205,3205,3205,3205,39
|
|
20241007,134000,646958235,3205,3205,3205,3205,500
|
|
20241007,133900,645355735,3210,3205,3210,3205,3
|
|
20241007,133800,645346110,3210,3210,3210,3210,3
|
|
20241007,133700,645336480,3210,3210,3210,3210,10
|
|
20241007,133600,645304380,3210,3210,3210,3210,2
|
|
20241007,133500,645297960,3200,3200,3200,3200,50
|
|
20241007,133400,645137960,3210,3210,3210,3210,0
|
|
20241007,133300,645137960,3210,3210,3210,3210,0
|
|
20241007,133200,645137960,3210,3210,3210,3210,0
|
|
20241007,133100,645137960,3210,3210,3210,3210,0
|
|
20241007,133000,645137960,3210,3205,3210,3205,211
|
|
20241007,132900,644461695,3200,3200,3200,3200,0
|
|
20241007,132800,644461695,3200,3200,3200,3200,500
|
|
20241007,132700,642861695,3210,3210,3210,3210,0
|
|
20241007,132600,642861695,3210,3210,3210,3210,5
|
|
20241007,132500,642845645,3200,3200,3200,3200,0
|
|
20241007,132400,642845645,3200,3210,3210,3200,421
|
|
20241007,132300,641494245,3210,3215,3215,3210,8
|
|
20241007,132200,641468555,3210,3210,3210,3210,0
|
|
20241007,132100,641468555,3210,3210,3210,3210,2309
|
|
20241007,132000,634056665,3205,3205,3205,3205,100
|
|
20241007,131900,633736165,3200,3200,3200,3200,0
|
|
20241007,131800,633736165,3200,3200,3200,3200,205
|
|
20241007,131700,633080165,3210,3200,3210,3200,302
|
|
20241007,131600,632113745,3210,3210,3210,3210,0
|
|
20241007,131500,632113745,3210,3210,3210,3210,2
|
|
20241007,131400,632107325,3205,3205,3205,3205,0
|
|
20241007,131300,632107325,3205,3205,3205,3205,100
|
|
20241007,131200,631786825,3210,3210,3210,3210,21
|
|
20241007,131100,631719415,3205,3205,3205,3205,813
|
|
20241007,131000,629113750,3205,3210,3210,3205,602
|
|
20241007,130900,627184330,3205,3205,3210,3205,437
|
|
20241007,130800,625782245,3205,3205,3205,3205,0
|
|
20241007,130700,625782245,3205,3205,3205,3205,7
|
|
20241007,130600,625759810,3210,3210,3210,3210,0
|
|
20241007,130500,625759810,3210,3210,3210,3210,0
|
|
20241007,130400,625759810,3210,3210,3210,3210,2
|
|
20241007,130300,625753390,3210,3210,3210,3210,1
|
|
20241007,130200,625750180,3210,3210,3210,3210,302
|
|
20241007,130100,624780760,3200,3210,3210,3200,302
|
|
20241007,130000,623814340,3200,3210,3210,3200,2
|
|
20241007,125900,623807930,3210,3210,3210,3210,0
|
|
20241007,125800,623807930,3210,3200,3210,3200,81
|
|
20241007,125700,623548720,3200,3210,3210,3200,102
|
|
20241007,125600,623221310,3210,3210,3210,3210,109
|
|
20241007,125500,622871420,3210,3200,3210,3200,201
|
|
20241007,125400,622227020,3210,3210,3210,3210,60
|
|
20241007,125300,622034420,3205,3205,3205,3205,1068
|
|
20241007,125200,618611480,3205,3205,3205,3205,0
|
|
20241007,125100,618611480,3205,3205,3205,3205,1
|
|
20241007,125000,618608275,3205,3205,3205,3205,0
|
|
20241007,124900,618608275,3205,3205,3205,3205,0
|
|
20241007,124800,618608275,3205,3205,3205,3205,606
|
|
20241007,124700,616666045,3205,3205,3205,3205,25
|
|
20241007,124600,616585920,3205,3205,3205,3205,1
|
|
20241007,124500,616582715,3205,3205,3205,3205,51
|
|
20241007,124400,616419260,3205,3205,3205,3205,606
|
|
20241007,124300,614477030,3205,3205,3205,3205,25
|
|
20241007,124200,614396905,3205,3205,3205,3205,302
|
|
20241007,124100,613428995,3200,3200,3200,3200,0
|
|
20241007,124000,613428995,3200,3200,3200,3200,6
|
|
20241007,123900,613409795,3200,3200,3200,3200,200
|
|
20241007,123800,612769795,3200,3200,3200,3200,777
|
|
20241007,123700,610283395,3200,3200,3200,3200,0
|
|
20241007,123600,610283395,3200,3200,3200,3200,0
|
|
20241007,123500,610283395,3200,3205,3205,3200,3292
|
|
20241007,123400,599748975,3205,3205,3205,3205,0
|
|
20241007,123300,599748975,3205,3205,3205,3205,0
|
|
20241007,123200,599748975,3205,3205,3205,3205,217
|
|
20241007,123100,599053490,3205,3205,3205,3205,158
|
|
20241007,123000,598547100,3205,3205,3205,3205,306
|
|
20241007,122900,597566370,3200,3200,3200,3200,0
|
|
20241007,122800,597566370,3200,3205,3205,3200,215
|
|
20241007,122700,596878295,3210,3210,3210,3210,0
|
|
20241007,122600,596878295,3210,3210,3210,3210,0
|
|
20241007,122500,596878295,3210,3205,3210,3200,41
|
|
20241007,122400,596746990,3205,3210,3210,3205,624
|
|
20241007,122300,594743955,3210,3210,3210,3210,1
|
|
20241007,122200,594740745,3205,3205,3205,3205,1001
|
|
20241007,122100,591532540,3205,3210,3210,3205,317
|
|
20241007,122000,590516355,3210,3210,3210,3210,3
|
|
20241007,121900,590506725,3210,3210,3210,3210,783
|
|
20241007,121800,587993295,3210,3210,3210,3210,0
|
|
20241007,121700,587993295,3210,3205,3210,3205,30
|
|
20241007,121600,587897095,3205,3205,3205,3205,0
|
|
20241007,121500,587897095,3205,3205,3205,3205,50
|
|
20241007,121400,587736845,3205,3205,3205,3205,32
|
|
20241007,121300,587634285,3205,3205,3205,3205,1000
|
|
20241007,121200,584429285,3200,3200,3200,3200,0
|
|
20241007,121100,584429285,3200,3200,3200,3200,140
|
|
20241007,121000,583981285,3200,3195,3200,3195,1373
|
|
20241007,120900,579591810,3195,3195,3195,3195,0
|
|
20241007,120800,579591810,3195,3195,3195,3195,175
|
|
20241007,120700,579032685,3200,3200,3200,3200,452
|
|
20241007,120600,577586285,3205,3205,3205,3205,287
|
|
20241007,120500,576666450,3210,3210,3210,3210,200
|
|
20241007,120400,576024450,3205,3205,3205,3205,1
|
|
20241007,120300,576021245,3210,3210,3210,3210,266
|
|
20241007,120200,575167385,3215,3215,3215,3215,0
|
|
20241007,120100,575167385,3215,3210,3215,3210,55
|
|
20241007,120000,574990830,3210,3210,3210,3210,947
|
|
20241007,115900,571950960,3205,3210,3210,3200,27
|
|
20241007,115800,571864420,3200,3200,3200,3200,0
|
|
20241007,115700,571864420,3200,3200,3200,3200,0
|
|
20241007,115600,571864420,3200,3200,3200,3200,1
|
|
20241007,115500,571861220,3210,3210,3210,3210,1
|
|
20241007,115400,571858010,3200,3200,3200,3200,0
|
|
20241007,115300,571858010,3200,3205,3205,3200,4817
|
|
20241007,115200,556443255,3205,3210,3210,3205,2110
|
|
20241007,115100,549675160,3205,3200,3205,3200,397
|
|
20241007,115000,548403145,3205,3205,3210,3195,1047
|
|
20241007,114900,545047460,3200,3200,3200,3200,738
|
|
20241007,114800,542685860,3200,3200,3200,3200,60
|
|
20241007,114700,542493860,3200,3200,3200,3200,953
|
|
20241007,114600,539444260,3200,3195,3200,3195,246
|
|
20241007,114500,538658075,3200,3200,3200,3195,253
|
|
20241007,114400,537849475,3195,3200,3200,3195,858
|
|
20241007,114300,535107835,3200,3200,3200,3200,100
|
|
20241007,114200,534787835,3205,3205,3205,3205,0
|
|
20241007,114100,534787835,3205,3205,3205,3205,7
|
|
20241007,114000,534765400,3205,3205,3205,3205,1
|
|
20241007,113900,534762195,3205,3205,3205,3205,0
|
|
20241007,113800,534762195,3205,3205,3205,3205,0
|
|
20241007,113700,534762195,3205,3205,3205,3205,0
|
|
20241007,113600,534762195,3205,3205,3205,3205,0
|
|
20241007,113500,534762195,3205,3205,3205,3205,0
|
|
20241007,113400,534762195,3205,3205,3205,3205,0
|
|
20241007,113300,534762195,3205,3205,3205,3205,0
|
|
20241007,113200,534762195,3205,3205,3205,3205,0
|
|
20241007,113100,534762195,3205,3205,3205,3205,0
|
|
20241007,113000,534762195,3205,3205,3205,3205,0
|
|
20241007,112900,534762195,3205,3205,3205,3205,0
|
|
20241007,112800,534762195,3205,3205,3205,3205,0
|
|
20241007,112700,534762195,3205,3205,3205,3205,0
|
|
20241007,112600,534762195,3205,3205,3205,3205,0
|
|
20241007,112500,534762195,3205,3205,3205,3205,0
|
|
20241007,112400,534762195,3205,3205,3205,3205,1
|
|
20241007,112300,534758990,3205,3205,3205,3205,0
|
|
20241007,112200,534758990,3205,3200,3205,3200,507
|
|
20241007,112100,533135845,3200,3205,3205,3200,1473
|
|
20241007,112000,528419880,3205,3205,3205,3205,1000
|
|
20241007,111900,525214880,3205,3205,3205,3205,27
|
|
20241007,111800,525128345,3205,3210,3210,3205,1034
|
|
20241007,111700,521809705,3210,3210,3210,3210,205
|
|
20241007,111600,521151655,3210,3210,3210,3210,1662
|
|
20241007,111500,515816635,3210,3210,3210,3210,0
|
|
20241007,111400,515816635,3210,3210,3210,3210,31
|
|
20241007,111300,515717125,3205,3210,3210,3205,1003
|
|
20241007,111200,512500995,3210,3215,3215,3210,701
|
|
20241007,111100,510250780,3220,3215,3220,3215,350
|
|
20241007,111000,509125125,3205,3215,3215,3205,1123
|
|
20241007,110900,505514690,3215,3205,3215,3205,3169
|
|
20241007,110800,495337070,3210,3210,3210,3210,0
|
|
20241007,110700,495337070,3210,3200,3210,3200,6289
|
|
20241007,110600,475182150,3200,3200,3200,3195,75
|
|
20241007,110500,474942155,3200,3195,3200,3195,146
|
|
20241007,110400,474475455,3200,3200,3200,3200,64
|
|
20241007,110300,474270655,3200,3200,3200,3200,113
|
|
20241007,110200,473909055,3200,3200,3200,3200,486
|
|
20241007,110100,472353855,3200,3200,3205,3200,5275
|
|
20241007,110000,455473845,3200,3180,3200,3180,5618
|
|
20241007,105900,437543895,3190,3190,3190,3190,1000
|
|
20241007,105800,434353895,3190,3190,3190,3190,50
|
|
20241007,105700,434194395,3190,3180,3190,3180,2374
|
|
20241007,105600,426633780,3180,3175,3180,3175,2166
|
|
20241007,105500,419749850,3180,3175,3180,3175,598
|
|
20241007,105400,417850700,3175,3175,3175,3175,37
|
|
20241007,105300,417733225,3175,3175,3175,3175,20
|
|
20241007,105200,417669725,3180,3180,3180,3155,3217
|
|
20241007,105100,407512425,3160,3175,3175,3160,10087
|
|
20241007,105000,375618155,3175,3175,3175,3175,3
|
|
20241007,104900,375608630,3175,3175,3175,3175,71
|
|
20241007,104800,375383205,3175,3170,3175,3165,4088
|
|
20241007,104700,362436830,3180,3180,3180,3180,108
|
|
20241007,104600,362093390,3180,3180,3180,3180,1
|
|
20241007,104500,362090210,3170,3170,3170,3170,3000
|
|
20241007,104400,352580210,3180,3180,3180,3180,1000
|
|
20241007,104300,349400210,3175,3185,3185,3175,1020
|
|
20241007,104200,346160655,3185,3185,3185,3185,223
|
|
20241007,104100,345450400,3190,3190,3190,3190,5
|
|
20241007,104000,345434450,3190,3190,3190,3190,0
|
|
20241007,103900,345434450,3190,3190,3190,3190,0
|
|
20241007,103800,345434450,3190,3190,3190,3190,0
|
|
20241007,103700,345434450,3190,3180,3190,3180,3401
|
|
20241007,103600,334619260,3190,3185,3190,3180,6388
|
|
20241007,103500,314273025,3190,3185,3190,3180,2189
|
|
20241007,103400,307306985,3190,3190,3190,3190,1
|
|
20241007,103300,307303795,3180,3180,3180,3180,1298
|
|
20241007,103200,303176155,3190,3190,3190,3190,900
|
|
20241007,103100,300305155,3190,3180,3190,3180,1002
|
|
20241007,103000,297118775,3185,3185,3185,3185,1200
|
|
20241007,102900,293296775,3185,3190,3190,3185,52
|
|
20241007,102800,293131150,3190,3190,3190,3190,179
|
|
20241007,102700,292560140,3190,3190,3190,3190,53
|
|
20241007,102600,292391070,3190,3190,3190,3190,143
|
|
20241007,102500,291934900,3190,3190,3190,3190,173
|
|
20241007,102400,291383030,3195,3195,3195,3195,0
|
|
20241007,102300,291383030,3195,3205,3205,3190,481
|
|
20241007,102200,289846365,3200,3200,3200,3200,200
|
|
20241007,102100,289206365,3190,3190,3190,3190,200
|
|
20241007,102000,288568365,3190,3205,3205,3190,353
|
|
20241007,101900,287439900,3205,3205,3205,3205,77
|
|
20241007,101800,287193115,3205,3205,3205,3205,2
|
|
20241007,101700,287186705,3195,3210,3210,3195,1021
|
|
20241007,101600,283910880,3210,3210,3210,3210,58
|
|
20241007,101500,283724700,3210,3210,3210,3205,82
|
|
20241007,101400,283461500,3210,3205,3210,3205,653
|
|
20241007,101300,281368485,3205,3205,3205,3205,81
|
|
20241007,101200,281108880,3205,3205,3205,3205,30
|
|
20241007,101100,281012730,3195,3205,3205,3195,671
|
|
20241007,101000,278868140,3200,3200,3205,3200,124
|
|
20241007,100900,278471330,3200,3210,3210,3200,191
|
|
20241007,100800,277859760,3200,3205,3210,3200,2245
|
|
20241007,100700,270672830,3210,3210,3210,3205,222
|
|
20241007,100600,269960280,3210,3205,3215,3205,6860
|
|
20241007,100500,247957555,3205,3205,3205,3200,106
|
|
20241007,100400,247617830,3200,3205,3205,3200,265
|
|
20241007,100300,246768530,3200,3205,3205,3200,6
|
|
20241007,100200,246749310,3200,3205,3205,3195,5
|
|
20241007,100100,246733300,3195,3205,3205,3195,2
|
|
20241007,100000,246726900,3195,3195,3195,3195,173
|
|
20241007,095900,246174165,3200,3200,3200,3200,310
|
|
20241007,095800,245182165,3205,3185,3205,3185,405
|
|
20241007,095700,243892160,3185,3205,3205,3185,5359
|
|
20241007,095600,226796510,3200,3190,3200,3185,2236
|
|
20241007,095500,219670810,3190,3205,3205,3190,3978
|
|
20241007,095400,206980950,3205,3205,3205,3185,2036
|
|
20241007,095300,200486055,3190,3200,3200,3190,1600
|
|
20241007,095200,195378430,3205,3200,3205,3200,717
|
|
20241007,095100,193082160,3205,3200,3205,3200,2053
|
|
20241007,095000,186512295,3205,3200,3205,3200,1365
|
|
20241007,094900,182143795,3200,3205,3210,3200,1666
|
|
20241007,094800,176801670,3205,3205,3205,3205,0
|
|
20241007,094700,176801670,3205,3205,3205,3205,13
|
|
20241007,094600,176760005,3210,3205,3210,3205,311
|
|
20241007,094500,175763080,3205,3210,3210,3205,4
|
|
20241007,094400,175750245,3210,3210,3210,3205,3
|
|
20241007,094300,175740620,3200,3200,3210,3200,611
|
|
20241007,094200,173785390,3210,3205,3210,3200,1044
|
|
20241007,094100,170439375,3200,3205,3205,3200,268
|
|
20241007,094000,169581645,3200,3205,3205,3190,219
|
|
20241007,093900,168882600,3190,3200,3205,3190,910
|
|
20241007,093800,165973810,3195,3195,3200,3195,1768
|
|
20241007,093700,160324485,3185,3200,3200,3185,12082
|
|
20241007,093600,121837700,3200,3195,3200,3195,109
|
|
20241007,093500,121489400,3200,3210,3210,3200,2094
|
|
20241007,093400,114784140,3210,3215,3215,3210,462
|
|
20241007,093300,113301015,3215,3210,3215,3210,203
|
|
20241007,093200,112649375,3215,3210,3215,3205,3399
|
|
20241007,093100,101734090,3210,3210,3215,3210,1341
|
|
20241007,093000,97427970,3210,3210,3210,3205,2165
|
|
20241007,092900,90480820,3210,3200,3210,3200,1781
|
|
20241007,092800,84772680,3205,3200,3205,3200,335
|
|
20241007,092700,83700650,3195,3205,3205,3195,10
|
|
20241007,092600,83668610,3205,3200,3205,3200,1257
|
|
20241007,092500,79642840,3205,3190,3205,3185,4420
|
|
20241007,092400,65517090,3195,3195,3195,3190,431
|
|
20241007,092300,64140650,3195,3190,3195,3190,1026
|
|
20241007,092200,60867705,3185,3180,3185,3180,2568
|
|
20241007,092100,52693925,3175,3170,3175,3170,1808
|
|
20241007,092000,46956410,3175,3170,3175,3170,12
|
|
20241007,091900,46918360,3170,3165,3170,3165,1575
|
|
20241007,091800,41926860,3170,3165,3170,3165,102
|
|
20241007,091700,41603910,3150,3160,3165,3150,1775
|
|
20241007,091600,36008470,3145,3165,3165,3145,661
|
|
20241007,091500,33927460,3160,3165,3165,3150,1081
|
|
20241007,091400,30517580,3165,3165,3165,3165,500
|
|
20241007,091300,28935080,3155,3155,3155,3155,0
|
|
20241007,091200,28935080,3155,3165,3165,3155,33
|
|
20241007,091100,28830655,3165,3165,3165,3165,11
|
|
20241007,091000,28795840,3160,3155,3160,3155,707
|
|
20241007,090900,26562745,3150,3150,3150,3150,800
|
|
20241007,090800,24042745,3150,3150,3150,3150,1
|
|
20241007,090700,24039595,3150,3150,3150,3150,1
|
|
20241007,090600,24036445,3135,3135,3135,3135,927
|
|
20241007,090500,21130300,3135,3150,3150,3135,304
|
|
20241007,090400,20172760,3150,3155,3155,3145,113
|
|
20241007,090300,19816865,3145,3130,3145,3120,2372
|
|
20241007,090200,12400710,3145,3145,3145,3145,13
|
|
20241007,090100,12359825,3130,3150,3150,3130,2228
|
|
20241007,090000,5364425,3180,3145,3180,3145,1699
|