666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,200300,583042869240,3770,3770,3770,3770,1301234
|
|
20241010,200200,583042869240,3770,3770,3770,3770,0
|
|
20241010,200100,583042869240,3770,3770,3770,3770,0
|
|
20241010,200000,583042869240,3770,3770,3770,3770,0
|
|
20241010,195900,583042869240,3770,3770,3770,3770,0
|
|
20241010,195800,583042869240,3770,3770,3770,3770,0
|
|
20241010,195700,583042869240,3770,3770,3770,3770,0
|
|
20241010,195600,583042869240,3770,3770,3770,3770,0
|
|
20241010,195500,583042869240,3770,3770,3770,3770,0
|
|
20241010,195400,583042869240,3770,3770,3770,3770,0
|
|
20241010,195300,583042869240,3770,3770,3770,3770,0
|
|
20241010,195200,583042869240,3770,3770,3770,3770,0
|
|
20241010,195100,583042869240,3770,3770,3770,3770,0
|
|
20241010,195000,583042869240,3770,3770,3770,3770,0
|
|
20241010,194900,583042869240,3770,3770,3770,3770,0
|
|
20241010,194800,583042869240,3770,3770,3770,3770,0
|
|
20241010,194700,583042869240,3770,3770,3770,3770,0
|
|
20241010,194600,583042869240,3770,3770,3770,3770,0
|
|
20241010,194500,583042869240,3770,3770,3770,3770,0
|
|
20241010,194400,583042869240,3770,3770,3770,3770,0
|
|
20241010,194300,583042869240,3770,3770,3770,3770,0
|
|
20241010,194200,583042869240,3770,3770,3770,3770,0
|
|
20241010,194100,583042869240,3770,3770,3770,3770,0
|
|
20241010,194000,583042869240,3770,3770,3770,3770,0
|
|
20241010,193900,583042869240,3770,3770,3770,3770,0
|
|
20241010,193800,583042869240,3770,3770,3770,3770,0
|
|
20241010,193700,583042869240,3770,3770,3770,3770,0
|
|
20241010,193600,583042869240,3770,3770,3770,3770,0
|
|
20241010,193500,583042869240,3770,3770,3770,3770,0
|
|
20241010,193400,583042869240,3770,3770,3770,3770,0
|
|
20241010,193300,583042869240,3770,3770,3770,3770,1301234
|
|
20241010,193200,583042869240,3770,3770,3770,3770,0
|
|
20241010,193100,583042869240,3770,3770,3770,3770,0
|
|
20241010,193000,583042869240,3770,3770,3770,3770,0
|
|
20241010,192900,583042869240,3770,3770,3770,3770,0
|
|
20241010,192800,583042869240,3770,3770,3770,3770,0
|
|
20241010,192700,583042869240,3770,3770,3770,3770,0
|
|
20241010,192600,583042869240,3770,3770,3770,3770,0
|
|
20241010,192500,583042869240,3770,3770,3770,3770,0
|
|
20241010,192400,583042869240,3770,3770,3770,3770,0
|
|
20241010,192300,583042869240,3770,3770,3770,3770,0
|
|
20241010,192200,583042869240,3770,3770,3770,3770,0
|
|
20241010,192100,583042869240,3770,3770,3770,3770,0
|
|
20241010,192000,583042869240,3770,3770,3770,3770,0
|
|
20241010,191900,583042869240,3770,3770,3770,3770,0
|
|
20241010,191800,583042869240,3770,3770,3770,3770,0
|
|
20241010,191700,583042869240,3770,3770,3770,3770,0
|
|
20241010,191600,583042869240,3770,3770,3770,3770,0
|
|
20241010,191500,583042869240,3770,3770,3770,3770,0
|
|
20241010,191400,583042869240,3770,3770,3770,3770,0
|
|
20241010,191300,583042869240,3770,3770,3770,3770,0
|
|
20241010,191200,583042869240,3770,3770,3770,3770,0
|
|
20241010,191100,583042869240,3770,3770,3770,3770,0
|
|
20241010,191000,583042869240,3770,3770,3770,3770,0
|
|
20241010,190900,583042869240,3770,3770,3770,3770,0
|
|
20241010,190800,583042869240,3770,3770,3770,3770,0
|
|
20241010,190700,583042869240,3770,3770,3770,3770,0
|
|
20241010,190600,583042869240,3770,3770,3770,3770,0
|
|
20241010,190500,583042869240,3770,3770,3770,3770,0
|
|
20241010,190400,583042869240,3770,3770,3770,3770,0
|
|
20241010,190300,583042869240,3770,3770,3770,3770,1301234
|
|
20241010,190200,583042869240,3770,3770,3770,3770,0
|
|
20241010,190100,583042869240,3770,3770,3770,3770,0
|
|
20241010,190000,583042869240,3770,3770,3770,3770,0
|
|
20241010,185900,583042869240,3770,3770,3770,3770,0
|
|
20241010,185800,583042869240,3770,3770,3770,3770,0
|
|
20241010,185700,583042869240,3770,3770,3770,3770,0
|
|
20241010,185600,583042869240,3770,3770,3770,3770,0
|
|
20241010,185500,583042869240,3770,3770,3770,3770,0
|
|
20241010,185400,583042869240,3770,3770,3770,3770,0
|
|
20241010,185300,583042869240,3770,3770,3770,3770,0
|
|
20241010,185200,583042869240,3770,3770,3770,3770,0
|
|
20241010,185100,583042869240,3770,3770,3770,3770,0
|
|
20241010,185000,583042869240,3770,3770,3770,3770,0
|
|
20241010,184900,583042869240,3770,3770,3770,3770,0
|
|
20241010,184800,583042869240,3770,3770,3770,3770,0
|
|
20241010,184700,583042869240,3770,3770,3770,3770,0
|
|
20241010,184600,583042869240,3770,3770,3770,3770,0
|
|
20241010,184500,583042869240,3770,3770,3770,3770,0
|
|
20241010,184400,583042869240,3770,3770,3770,3770,0
|
|
20241010,184300,583042869240,3770,3770,3770,3770,0
|
|
20241010,184200,583042869240,3770,3770,3770,3770,0
|
|
20241010,184100,583042869240,3770,3770,3770,3770,0
|
|
20241010,184000,583042869240,3770,3770,3770,3770,0
|
|
20241010,183900,583042869240,3770,3770,3770,3770,0
|
|
20241010,183800,583042869240,3770,3770,3770,3770,0
|
|
20241010,183700,583042869240,3770,3770,3770,3770,0
|
|
20241010,183600,583042869240,3770,3770,3770,3770,0
|
|
20241010,183500,583042869240,3770,3770,3770,3770,0
|
|
20241010,183400,583042869240,3770,3770,3770,3770,0
|
|
20241010,183300,583042869240,3770,3770,3770,3770,1301234
|
|
20241010,183200,583042869240,3770,3770,3770,3770,0
|
|
20241010,183100,583042869240,3770,3770,3770,3770,0
|
|
20241010,183000,583042869240,3770,3770,3770,3770,0
|
|
20241010,182900,583042869240,3770,3770,3770,3770,0
|
|
20241010,182800,583042869240,3770,3770,3770,3770,0
|
|
20241010,182700,583042869240,3770,3770,3770,3770,0
|
|
20241010,182600,583042869240,3770,3770,3770,3770,0
|
|
20241010,182500,583042869240,3770,3770,3770,3770,0
|
|
20241010,182400,583042869240,3770,3770,3770,3770,0
|
|
20241010,182300,583042869240,3770,3770,3770,3770,0
|
|
20241010,182200,583042869240,3770,3770,3770,3770,0
|
|
20241010,182100,583042869240,3770,3770,3770,3770,0
|
|
20241010,182000,583042869240,3770,3770,3770,3770,0
|
|
20241010,181900,583042869240,3770,3770,3770,3770,0
|
|
20241010,181800,583042869240,3770,3770,3770,3770,0
|
|
20241010,181700,583042869240,3770,3770,3770,3770,0
|
|
20241010,181600,583042869240,3770,3770,3770,3770,0
|
|
20241010,181500,583042869240,3770,3770,3770,3770,0
|
|
20241010,181400,583042869240,3770,3770,3770,3770,0
|
|
20241010,181300,583042869240,3770,3770,3770,3770,0
|
|
20241010,181200,583042869240,3770,3770,3770,3770,0
|
|
20241010,181100,583042869240,3770,3770,3770,3770,0
|
|
20241010,181000,583042869240,3770,3770,3770,3770,0
|
|
20241010,180900,583042869240,3770,3770,3770,3770,0
|
|
20241010,180800,583042869240,3770,3770,3770,3770,0
|
|
20241010,180700,583042869240,3770,3770,3770,3770,0
|
|
20241010,180600,583042869240,3770,3770,3770,3770,0
|
|
20241010,180500,583042869240,3770,3770,3770,3770,0
|
|
20241010,180400,583042869240,3770,3770,3770,3770,0
|
|
20241010,180300,583042869240,3770,3770,3770,3770,1301234
|
|
20241010,180200,583042869240,3770,3770,3770,3770,0
|
|
20241010,180100,583042869240,3770,3770,3770,3770,0
|
|
20241010,180000,583042869240,3770,3770,3770,3770,0
|
|
20241010,175900,583042869240,3770,3770,3770,3770,0
|
|
20241010,175800,583042869240,3770,3770,3770,3770,0
|
|
20241010,175700,583042869240,3770,3770,3770,3770,0
|
|
20241010,175600,583042869240,3770,3770,3770,3770,0
|
|
20241010,175500,583042869240,3770,3770,3770,3770,0
|
|
20241010,175400,583042869240,3770,3770,3770,3770,0
|
|
20241010,175300,583042869240,3770,3770,3770,3770,0
|
|
20241010,175200,583042869240,3770,3770,3770,3770,0
|
|
20241010,175100,583042869240,3770,3770,3770,3770,0
|
|
20241010,175000,583042869240,3770,3770,3770,3770,0
|
|
20241010,174900,583042869240,3770,3770,3770,3770,0
|
|
20241010,174800,583042869240,3770,3770,3770,3770,0
|
|
20241010,174700,583042869240,3770,3770,3770,3770,0
|
|
20241010,174600,583042869240,3770,3770,3770,3770,0
|
|
20241010,174500,583042869240,3770,3770,3770,3770,0
|
|
20241010,174400,583042869240,3770,3770,3770,3770,0
|
|
20241010,174300,583042869240,3770,3770,3770,3770,0
|
|
20241010,174200,583042869240,3770,3770,3770,3770,0
|
|
20241010,174100,583042869240,3770,3770,3770,3770,0
|
|
20241010,174000,583042869240,3770,3770,3770,3770,0
|
|
20241010,173900,583042869240,3770,3770,3770,3770,0
|
|
20241010,173800,583042869240,3770,3770,3770,3770,0
|
|
20241010,173700,583042869240,3770,3770,3770,3770,0
|
|
20241010,173600,583042869240,3770,3770,3770,3770,0
|
|
20241010,173500,583042869240,3770,3770,3770,3770,0
|
|
20241010,173400,583042869240,3770,3770,3770,3770,0
|
|
20241010,173300,583042869240,3770,3770,3770,3770,1301234
|
|
20241010,173200,583042869240,3770,3770,3770,3770,0
|
|
20241010,173100,583042869240,3770,3770,3770,3770,0
|
|
20241010,173000,583042869240,3770,3770,3770,3770,0
|
|
20241010,172900,583042869240,3770,3770,3770,3770,0
|
|
20241010,172800,583042869240,3770,3770,3770,3770,0
|
|
20241010,172700,583042869240,3770,3770,3770,3770,0
|
|
20241010,172600,583042869240,3770,3770,3770,3770,0
|
|
20241010,172500,583042869240,3770,3770,3770,3770,0
|
|
20241010,172400,583042869240,3770,3770,3770,3770,0
|
|
20241010,172300,583042869240,3770,3770,3770,3770,0
|
|
20241010,172200,583042869240,3770,3770,3770,3770,0
|
|
20241010,172100,583042869240,3770,3770,3770,3770,0
|
|
20241010,172000,583042869240,3770,3770,3770,3770,0
|
|
20241010,171900,583042869240,3770,3770,3770,3770,0
|
|
20241010,171800,583042869240,3770,3770,3770,3770,0
|
|
20241010,171700,583042869240,3770,3770,3770,3770,0
|
|
20241010,171600,583042869240,3770,3770,3770,3770,0
|
|
20241010,171500,583042869240,3770,3770,3770,3770,0
|
|
20241010,171400,583042869240,3770,3770,3770,3770,0
|
|
20241010,171300,583042869240,3770,3770,3770,3770,0
|
|
20241010,171200,583042869240,3770,3770,3770,3770,0
|
|
20241010,171100,583042869240,3770,3770,3770,3770,0
|
|
20241010,171000,583042869240,3770,3770,3770,3770,0
|
|
20241010,170900,583042869240,3770,3770,3770,3770,0
|
|
20241010,170800,583042869240,3770,3770,3770,3770,0
|
|
20241010,170700,583042869240,3770,3770,3770,3770,0
|
|
20241010,170600,583042869240,3770,3770,3770,3770,0
|
|
20241010,170500,583042869240,3770,3770,3770,3770,0
|
|
20241010,170400,583042869240,3770,3770,3770,3770,0
|
|
20241010,170300,583042869240,3770,3770,3770,3770,1301234
|
|
20241010,170200,583042869240,3770,3770,3770,3770,0
|
|
20241010,170100,583042869240,3770,3770,3770,3770,0
|
|
20241010,170000,583042869240,3770,3770,3770,3770,0
|
|
20241010,165900,583042869240,3770,3770,3770,3770,0
|
|
20241010,165800,583042869240,3770,3770,3770,3770,0
|
|
20241010,165700,583042869240,3770,3770,3770,3770,0
|
|
20241010,165600,583042869240,3770,3770,3770,3770,0
|
|
20241010,165500,583042869240,3770,3770,3770,3770,0
|
|
20241010,165400,583042869240,3770,3770,3770,3770,0
|
|
20241010,165300,583042869240,3770,3770,3770,3770,0
|
|
20241010,165200,583042869240,3770,3770,3770,3770,0
|
|
20241010,165100,583042869240,3770,3770,3770,3770,0
|
|
20241010,165000,583042869240,3770,3770,3770,3770,0
|
|
20241010,164900,583042869240,3770,3770,3770,3770,0
|
|
20241010,164800,583042869240,3770,3770,3770,3770,0
|
|
20241010,164700,583042869240,3770,3770,3770,3770,0
|
|
20241010,164600,583042869240,3770,3770,3770,3770,0
|
|
20241010,164500,583042869240,3770,3770,3770,3770,0
|
|
20241010,164400,583042869240,3770,3770,3770,3770,0
|
|
20241010,164300,583042869240,3770,3770,3770,3770,0
|
|
20241010,164200,583042869240,3770,3770,3770,3770,0
|
|
20241010,164100,583042869240,3770,3770,3770,3770,0
|
|
20241010,164000,583042869240,3770,3770,3770,3770,0
|
|
20241010,163900,583042869240,3770,3770,3770,3770,0
|
|
20241010,163800,583042869240,3770,3770,3770,3770,0
|
|
20241010,163700,583042869240,3770,3770,3770,3770,0
|
|
20241010,163600,583042869240,3770,3770,3770,3770,0
|
|
20241010,163500,583042869240,3770,3770,3770,3770,0
|
|
20241010,163400,583042869240,3770,3770,3770,3770,0
|
|
20241010,163300,583042869240,3770,3770,3770,3770,1301234
|
|
20241010,163200,583042869240,3770,3770,3770,3770,0
|
|
20241010,163100,583042869240,3770,3770,3770,3770,0
|
|
20241010,163000,583042869240,3770,3770,3770,3770,0
|
|
20241010,162900,583042869240,3770,3770,3770,3770,0
|
|
20241010,162800,583042869240,3770,3770,3770,3770,0
|
|
20241010,162700,583042869240,3770,3770,3770,3770,0
|
|
20241010,162600,583042869240,3770,3770,3770,3770,0
|
|
20241010,162500,583042869240,3770,3770,3770,3770,0
|
|
20241010,162400,583042869240,3770,3770,3770,3770,0
|
|
20241010,162300,583042869240,3770,3770,3770,3770,0
|
|
20241010,162200,583042869240,3770,3770,3770,3770,0
|
|
20241010,162100,583042869240,3770,3770,3770,3770,0
|
|
20241010,162000,583042869240,3770,3770,3770,3770,0
|
|
20241010,161900,583042869240,3770,3770,3770,3770,0
|
|
20241010,161800,583042869240,3770,3770,3770,3770,0
|
|
20241010,161700,583042869240,3770,3770,3770,3770,0
|
|
20241010,161600,583042869240,3770,3770,3770,3770,0
|
|
20241010,161500,583042869240,3770,3770,3770,3770,0
|
|
20241010,161400,583042869240,3770,3770,3770,3770,0
|
|
20241010,161300,583042869240,3770,3770,3770,3770,0
|
|
20241010,161200,583042869240,3770,3770,3770,3770,0
|
|
20241010,161100,583042869240,3770,3770,3770,3770,0
|
|
20241010,161000,583042869240,3770,3770,3770,3770,0
|
|
20241010,160900,583042869240,3770,3770,3770,3770,0
|
|
20241010,160800,583042869240,3770,3770,3770,3770,0
|
|
20241010,160700,583042869240,3770,3770,3770,3770,0
|
|
20241010,160600,583042869240,3770,3770,3770,3770,0
|
|
20241010,160500,583042869240,3770,3770,3770,3770,0
|
|
20241010,160400,583042869240,3770,3770,3770,3770,0
|
|
20241010,160300,583042869240,3770,3770,3770,3770,1301234
|
|
20241010,160200,583042869240,3770,3770,3770,3770,0
|
|
20241010,160100,583042869240,3770,3770,3770,3770,0
|
|
20241010,160000,583042869240,3770,3770,3770,3770,0
|
|
20241010,155900,583042869240,3770,3770,3770,3770,0
|
|
20241010,155800,583042869240,3770,3770,3770,3770,0
|
|
20241010,155700,583042869240,3770,3770,3770,3770,0
|
|
20241010,155600,583042869240,3770,3770,3770,3770,0
|
|
20241010,155500,583042869240,3770,3770,3770,3770,0
|
|
20241010,155400,583042869240,3770,3770,3770,3770,0
|
|
20241010,155300,583042869240,3770,3770,3770,3770,0
|
|
20241010,155200,583042869240,3770,3770,3770,3770,0
|
|
20241010,155100,583042869240,3770,3770,3770,3770,0
|
|
20241010,155000,583042869240,3770,3770,3770,3770,0
|
|
20241010,154900,583042869240,3770,3770,3770,3770,0
|
|
20241010,154800,583042869240,3770,3770,3770,3770,0
|
|
20241010,154700,583042869240,3770,3770,3770,3770,0
|
|
20241010,154600,583042869240,3770,3770,3770,3770,0
|
|
20241010,154500,583042869240,3770,3770,3770,3770,0
|
|
20241010,154400,583042869240,3770,3770,3770,3770,0
|
|
20241010,154300,583042869240,3770,3770,3770,3770,0
|
|
20241010,154200,583042869240,3770,3770,3770,3770,0
|
|
20241010,154100,583042869240,3770,3770,3770,3770,0
|
|
20241010,154000,583042869240,3770,3770,3770,3770,0
|
|
20241010,153900,583042869240,3770,3770,3770,3770,0
|
|
20241010,153800,583042869240,3770,3770,3770,3770,0
|
|
20241010,153700,583042869240,3770,3770,3770,3770,0
|
|
20241010,153600,583042869240,3770,3770,3770,3770,0
|
|
20241010,153500,583042869240,3770,3770,3770,3770,0
|
|
20241010,153400,583042869240,3770,3770,3770,3770,0
|
|
20241010,153300,583042869240,3770,3770,3770,3770,1301234
|
|
20241010,153200,583042869240,3770,3770,3770,3770,0
|
|
20241010,153100,583042869240,3770,3770,3770,3770,0
|
|
20241010,153000,583042869240,3770,3770,3770,3770,1301234
|
|
20241010,152900,578137217060,3810,3810,3810,3810,0
|
|
20241010,152800,578137217060,3810,3810,3810,3810,0
|
|
20241010,152700,578137217060,3810,3810,3810,3810,0
|
|
20241010,152600,578137217060,3810,3810,3810,3810,0
|
|
20241010,152500,578137217060,3810,3810,3810,3810,0
|
|
20241010,152400,578137217060,3810,3810,3810,3810,0
|
|
20241010,152300,578137217060,3810,3810,3810,3810,0
|
|
20241010,152200,578137217060,3810,3810,3810,3810,0
|
|
20241010,152100,578137217060,3810,3810,3810,3810,0
|
|
20241010,152000,578137217060,3810,3810,3810,3810,0
|
|
20241010,151900,578137217060,3810,3820,3820,3790,978110
|
|
20241010,151800,574414967995,3820,3780,3820,3775,754437
|
|
20241010,151700,571552320650,3780,3795,3800,3775,418317
|
|
20241010,151600,569968075720,3800,3780,3800,3780,718016
|
|
20241010,151500,567244779645,3785,3770,3785,3750,329389
|
|
20241010,151400,566004421755,3775,3770,3800,3765,662344
|
|
20241010,151300,563497682150,3770,3780,3785,3745,493979
|
|
20241010,151200,561638812580,3780,3750,3810,3740,1083658
|
|
20241010,151100,557539943100,3750,3700,3765,3695,946190
|
|
20241010,151000,554000836975,3695,3720,3720,3695,148965
|
|
20241010,150900,553448461500,3720,3705,3720,3700,128563
|
|
20241010,150800,552971623745,3700,3705,3710,3695,85325
|
|
20241010,150700,552655672075,3705,3685,3720,3675,441636
|
|
20241010,150600,551019505370,3680,3690,3690,3675,68177
|
|
20241010,150500,550768484495,3690,3680,3690,3660,199074
|
|
20241010,150400,550037505630,3685,3690,3695,3680,90271
|
|
20241010,150300,549704935555,3685,3680,3690,3675,86716
|
|
20241010,150200,549385657695,3685,3680,3700,3670,131141
|
|
20241010,150100,548902211725,3680,3715,3715,3670,275320
|
|
20241010,150000,547885590195,3715,3720,3725,3710,127363
|
|
20241010,145900,547412369730,3725,3715,3730,3710,378595
|
|
20241010,145800,546003476380,3715,3695,3715,3685,185464
|
|
20241010,145700,545316924735,3685,3700,3700,3675,128755
|
|
20241010,145600,544842174400,3695,3690,3700,3685,77366
|
|
20241010,145500,544556401155,3690,3680,3710,3680,238015
|
|
20241010,145400,543675603840,3685,3670,3685,3670,77028
|
|
20241010,145300,543392518700,3675,3680,3680,3655,213626
|
|
20241010,145200,542609468015,3685,3700,3705,3680,95300
|
|
20241010,145100,542257895900,3700,3685,3700,3680,78577
|
|
20241010,145000,541967690575,3685,3695,3705,3670,233932
|
|
20241010,144900,541106403965,3700,3715,3715,3695,166292
|
|
20241010,144800,540490369415,3715,3680,3720,3675,330246
|
|
20241010,144700,539267497130,3680,3665,3685,3665,101991
|
|
20241010,144600,538892351610,3670,3690,3695,3660,243630
|
|
20241010,144500,537997380475,3690,3680,3690,3675,148662
|
|
20241010,144400,537449588875,3680,3680,3690,3675,142089
|
|
20241010,144300,536926231995,3675,3670,3690,3665,380395
|
|
20241010,144200,535526824795,3670,3695,3700,3605,963232
|
|
20241010,144100,532021210970,3695,3690,3705,3680,178783
|
|
20241010,144000,531361286975,3680,3670,3695,3660,298354
|
|
20241010,143900,530264224995,3670,3715,3720,3660,570935
|
|
20241010,143800,528161760600,3710,3735,3740,3705,257025
|
|
20241010,143700,527206169435,3740,3750,3755,3730,183761
|
|
20241010,143600,526518824950,3750,3765,3775,3740,284485
|
|
20241010,143500,525450155860,3765,3740,3775,3725,519060
|
|
20241010,143400,523499010790,3735,3705,3780,3700,1047842
|
|
20241010,143300,519574513345,3710,3675,3710,3645,780022
|
|
20241010,143200,516713970105,3670,3715,3720,3665,889764
|
|
20241010,143100,513430251355,3720,3725,3730,3715,57388
|
|
20241010,143000,513216729295,3725,3715,3725,3710,114082
|
|
20241010,142900,512792416305,3715,3725,3730,3705,264836
|
|
20241010,142800,511808520145,3730,3735,3735,3725,76917
|
|
20241010,142700,511521778230,3735,3740,3750,3725,113853
|
|
20241010,142600,511096431140,3735,3740,3740,3720,118343
|
|
20241010,142500,510655043245,3740,3760,3770,3730,205784
|
|
20241010,142400,509882377425,3760,3735,3765,3730,207166
|
|
20241010,142300,509106129905,3735,3730,3745,3730,142153
|
|
20241010,142200,508575092500,3730,3725,3730,3710,230914
|
|
20241010,142100,507716277520,3720,3755,3760,3710,405710
|
|
20241010,142000,506203670645,3755,3760,3770,3745,284121
|
|
20241010,141900,505136123610,3765,3740,3765,3730,346470
|
|
20241010,141800,503835854195,3740,3735,3755,3730,362270
|
|
20241010,141700,502479148850,3740,3730,3745,3715,245246
|
|
20241010,141600,501564759420,3725,3735,3750,3725,389972
|
|
20241010,141500,500106665390,3735,3730,3740,3725,479663
|
|
20241010,141400,498315147015,3730,3730,3735,3710,374466
|
|
20241010,141300,496920851600,3730,3735,3740,3710,678370
|
|
20241010,141200,494393927440,3735,3765,3785,3715,1074772
|
|
20241010,141100,490363053855,3765,3825,3825,3765,1138344
|
|
20241010,141000,486058459670,3825,3855,3860,3800,1147960
|
|
20241010,140900,481671522830,3855,3880,3885,3850,303596
|
|
20241010,140800,480498436565,3885,3885,3890,3870,299949
|
|
20241010,140700,479335434265,3885,3865,3895,3860,416680
|
|
20241010,140600,477719635990,3875,3905,3950,3865,1336574
|
|
20241010,140500,472492355745,3900,3900,3915,3880,1105096
|
|
20241010,140400,468182416570,3895,3880,3900,3870,387410
|
|
20241010,140300,466678975525,3875,3875,3900,3870,654356
|
|
20241010,140200,464134431395,3875,3865,3885,3860,474461
|
|
20241010,140100,462296004010,3865,3875,3875,3860,273805
|
|
20241010,140000,461237192460,3875,3860,3885,3855,460043
|
|
20241010,135900,459455388165,3855,3865,3875,3855,601045
|
|
20241010,135800,457133710640,3865,3835,3880,3830,1146155
|
|
20241010,135700,452706739515,3835,3825,3835,3815,520921
|
|
20241010,135600,450715487320,3825,3810,3835,3805,887767
|
|
20241010,135500,447323001045,3810,3770,3815,3765,950573
|
|
20241010,135400,443714931820,3775,3780,3785,3765,281789
|
|
20241010,135300,442651069090,3780,3750,3785,3735,364410
|
|
20241010,135200,441281223595,3755,3735,3765,3730,245802
|
|
20241010,135100,440359488705,3730,3750,3755,3725,352555
|
|
20241010,135000,439041262510,3745,3765,3780,3745,397489
|
|
20241010,134900,437545863845,3765,3760,3780,3740,745033
|
|
20241010,134800,434741286410,3760,3715,3760,3710,460969
|
|
20241010,134700,433017479495,3715,3710,3720,3710,69328
|
|
20241010,134600,432759952110,3710,3725,3730,3710,164846
|
|
20241010,134500,432146944770,3730,3710,3735,3710,420694
|
|
20241010,134400,430579169050,3715,3690,3725,3690,320006
|
|
20241010,134300,429391419305,3695,3695,3695,3685,55950
|
|
20241010,134200,429184925675,3690,3695,3700,3690,107422
|
|
20241010,134100,428787880685,3700,3685,3705,3680,238538
|
|
20241010,134000,427907202695,3685,3680,3690,3680,84558
|
|
20241010,133900,427595725595,3680,3680,3685,3670,168895
|
|
20241010,133800,426974808515,3685,3680,3685,3675,73810
|
|
20241010,133700,426703239980,3680,3680,3690,3675,116412
|
|
20241010,133600,426274626620,3680,3700,3700,3680,95899
|
|
20241010,133500,425920858500,3700,3685,3700,3675,239468
|
|
20241010,133400,425038883295,3690,3695,3695,3685,61803
|
|
20241010,133300,424810848730,3690,3690,3695,3685,88378
|
|
20241010,133200,424484736580,3690,3710,3710,3685,131835
|
|
20241010,133100,423997665820,3705,3690,3725,3690,188133
|
|
20241010,133000,423299670085,3690,3705,3705,3685,124327
|
|
20241010,132900,422840741915,3700,3705,3710,3685,163760
|
|
20241010,132800,422235222210,3705,3720,3730,3705,302818
|
|
20241010,132700,421108955795,3720,3700,3725,3695,217539
|
|
20241010,132600,420302019430,3695,3695,3700,3680,212096
|
|
20241010,132500,419519913315,3700,3700,3710,3695,70174
|
|
20241010,132400,419260170205,3700,3705,3710,3690,159707
|
|
20241010,132300,418669562270,3700,3710,3715,3700,111112
|
|
20241010,132200,418257743015,3710,3715,3720,3705,141697
|
|
20241010,132100,417731805180,3720,3705,3735,3705,403184
|
|
20241010,132000,416231074155,3705,3670,3710,3670,370366
|
|
20241010,131900,414863190810,3675,3690,3695,3655,588787
|
|
20241010,131800,412700386865,3690,3715,3715,3690,162705
|
|
20241010,131700,412098004850,3710,3700,3720,3695,273334
|
|
20241010,131600,411085950205,3700,3715,3720,3700,229032
|
|
20241010,131500,410236321805,3715,3735,3740,3715,130495
|
|
20241010,131400,409750132290,3730,3730,3740,3720,215395
|
|
20241010,131300,408946460260,3725,3730,3730,3710,161005
|
|
20241010,131200,408347207185,3730,3725,3730,3710,228172
|
|
20241010,131100,407499105580,3725,3725,3740,3720,285853
|
|
20241010,131000,406432643765,3720,3740,3745,3710,347411
|
|
20241010,130900,405138022040,3740,3730,3755,3715,624514
|
|
20241010,130800,402805189835,3730,3745,3750,3720,480541
|
|
20241010,130700,401009861200,3745,3675,3755,3675,1063000
|
|
20241010,130600,397050477250,3680,3690,3690,3675,201900
|
|
20241010,130500,396306752130,3690,3690,3700,3670,379302
|
|
20241010,130400,394909118545,3690,3690,3710,3680,688486
|
|
20241010,130300,392364610505,3695,3690,3700,3680,560158
|
|
20241010,130200,390297381870,3690,3670,3690,3665,547933
|
|
20241010,130100,388282761425,3675,3645,3680,3640,561747
|
|
20241010,130000,386225131295,3645,3635,3660,3630,356894
|
|
20241010,125900,384923142215,3635,3645,3645,3615,141972
|
|
20241010,125800,384408167540,3645,3605,3650,3600,575949
|
|
20241010,125700,382319740910,3610,3615,3620,3610,116423
|
|
20241010,125600,381899076340,3610,3620,3620,3610,121848
|
|
20241010,125500,381458960200,3620,3635,3635,3620,84531
|
|
20241010,125400,381152633955,3635,3630,3640,3610,269148
|
|
20241010,125300,380177807060,3630,3635,3640,3630,112948
|
|
20241010,125200,379767408490,3635,3645,3650,3620,187592
|
|
20241010,125100,379085746255,3645,3630,3650,3630,369048
|
|
20241010,125000,377741494570,3630,3625,3645,3625,358709
|
|
20241010,124900,376437167270,3630,3610,3630,3610,143973
|
|
20241010,124800,375915786030,3610,3630,3635,3605,246768
|
|
20241010,124700,375023414690,3630,3630,3630,3610,304758
|
|
20241010,124600,373919671380,3630,3615,3635,3610,306961
|
|
20241010,124500,372808095120,3615,3615,3635,3605,670863
|
|
20241010,124400,370379180900,3610,3590,3615,3590,253275
|
|
20241010,124300,369466685180,3595,3585,3600,3580,297263
|
|
20241010,124200,368398900480,3580,3575,3585,3570,100292
|
|
20241010,124100,368040275360,3570,3575,3575,3560,152733
|
|
20241010,124000,367495573270,3575,3590,3590,3570,205900
|
|
20241010,123900,366759013005,3585,3580,3600,3570,477430
|
|
20241010,123800,365045535490,3580,3570,3585,3550,410194
|
|
20241010,123700,363580449440,3570,3540,3570,3530,286593
|
|
20241010,123600,362562568495,3540,3520,3540,3510,167854
|
|
20241010,123500,361971544450,3520,3535,3535,3520,131363
|
|
20241010,123400,361508289055,3535,3550,3550,3530,69861
|
|
20241010,123300,361261141035,3550,3535,3555,3530,130315
|
|
20241010,123200,360799786450,3540,3545,3545,3530,79746
|
|
20241010,123100,360517701690,3540,3535,3550,3535,76142
|
|
20241010,123000,360247981050,3535,3545,3545,3530,76688
|
|
20241010,122900,359976868215,3540,3530,3550,3520,96162
|
|
20241010,122800,359637259880,3525,3545,3550,3525,235012
|
|
20241010,122700,358806947340,3550,3565,3570,3545,273246
|
|
20241010,122600,357835044025,3565,3540,3570,3540,273402
|
|
20241010,122500,356862052265,3540,3555,3560,3535,235472
|
|
20241010,122400,356026669940,3555,3545,3560,3540,256163
|
|
20241010,122300,355116911345,3550,3560,3560,3535,208860
|
|
20241010,122200,354376636895,3555,3525,3560,3520,424263
|
|
20241010,122100,352874223555,3520,3505,3530,3500,129093
|
|
20241010,122000,352420631580,3500,3525,3530,3490,348979
|
|
20241010,121900,351196813455,3530,3515,3530,3515,172245
|
|
20241010,121800,350590286430,3515,3555,3555,3515,503737
|
|
20241010,121700,348810609700,3555,3545,3560,3540,524531
|
|
20241010,121600,346947589420,3550,3515,3550,3510,539729
|
|
20241010,121500,345041227810,3510,3510,3520,3505,423881
|
|
20241010,121400,343552157310,3510,3490,3510,3485,317396
|
|
20241010,121300,342441228500,3485,3495,3495,3480,148526
|
|
20241010,121200,341923542925,3495,3490,3495,3480,176045
|
|
20241010,121100,341309421550,3490,3485,3495,3480,332079
|
|
20241010,121000,340150303845,3485,3460,3485,3450,272798
|
|
20241010,120900,339204289510,3465,3465,3470,3460,68599
|
|
20241010,120800,338966646975,3460,3475,3475,3460,109059
|
|
20241010,120700,338588621725,3475,3465,3475,3455,126282
|
|
20241010,120600,338150475995,3465,3445,3470,3445,191336
|
|
20241010,120500,337488538390,3450,3455,3460,3430,190304
|
|
20241010,120400,336832704640,3460,3460,3475,3455,108822
|
|
20241010,120300,336455676145,3460,3475,3480,3455,186561
|
|
20241010,120200,335808922290,3470,3455,3480,3450,220073
|
|
20241010,120100,335045441575,3450,3470,3470,3430,330758
|
|
20241010,120000,333905304610,3470,3475,3475,3455,324793
|
|
20241010,115900,332780765815,3475,3450,3480,3445,732472
|
|
20241010,115800,330242486500,3445,3420,3455,3415,357890
|
|
20241010,115700,329011429190,3420,3420,3425,3390,410471
|
|
20241010,115600,327612311605,3425,3425,3440,3420,420251
|
|
20241010,115500,326171059555,3425,3425,3425,3400,336677
|
|
20241010,115400,325021929770,3420,3420,3435,3400,535280
|
|
20241010,115300,323192397305,3415,3370,3420,3365,852146
|
|
20241010,115200,320288846560,3375,3380,3400,3365,862802
|
|
20241010,115100,317369204500,3380,3340,3380,3320,1086957
|
|
20241010,115000,313738644465,3345,3375,3375,3330,659615
|
|
20241010,114900,311532021620,3375,3385,3400,3335,981997
|
|
20241010,114800,308227554160,3390,3390,3405,3360,888022
|
|
20241010,114700,305220435540,3390,3475,3475,3370,1061338
|
|
20241010,114600,301596500620,3475,3450,3480,3445,704395
|
|
20241010,114500,299159613625,3455,3485,3500,3425,1237234
|
|
20241010,114400,294882965110,3485,3520,3530,3480,1085640
|
|
20241010,114300,291081017700,3520,3535,3540,3515,400752
|
|
20241010,114200,289666497765,3535,3565,3575,3515,812685
|
|
20241010,114100,286782478450,3560,3560,3575,3545,565137
|
|
20241010,114000,284769970960,3560,3590,3590,3530,934899
|
|
20241010,113900,281446903465,3585,3600,3600,3555,801824
|
|
20241010,113800,278576195990,3590,3620,3635,3585,1099802
|
|
20241010,113700,274607993465,3620,3680,3685,3610,1337910
|
|
20241010,113600,269725215210,3685,3695,3705,3680,526496
|
|
20241010,113500,267782421905,3695,3705,3720,3690,436252
|
|
20241010,113400,266166868855,3705,3730,3740,3700,682211
|
|
20241010,113300,263634359685,3730,3740,3745,3730,134800
|
|
20241010,113200,263130975160,3740,3745,3750,3740,38646
|
|
20241010,113100,262986281950,3745,3750,3750,3745,45735
|
|
20241010,113000,262814889320,3745,3740,3750,3735,57672
|
|
20241010,112900,262599166465,3745,3750,3755,3735,144455
|
|
20241010,112800,262058797570,3750,3750,3755,3740,73554
|
|
20241010,112700,261783408290,3745,3770,3770,3745,117077
|
|
20241010,112600,261343521650,3770,3760,3770,3750,76844
|
|
20241010,112500,261054606330,3755,3745,3760,3745,63108
|
|
20241010,112400,260817698920,3750,3760,3760,3740,194224
|
|
20241010,112300,260090041350,3755,3760,3765,3755,32160
|
|
20241010,112200,259969106445,3760,3770,3780,3755,75247
|
|
20241010,112100,259685493605,3770,3750,3770,3745,103533
|
|
20241010,112000,259296634795,3750,3755,3765,3735,165607
|
|
20241010,111900,258676186115,3760,3760,3780,3755,112429
|
|
20241010,111800,258252601965,3765,3765,3765,3750,110001
|
|
20241010,111700,257839309895,3760,3770,3775,3760,95208
|
|
20241010,111600,257480604740,3765,3795,3795,3765,134204
|
|
20241010,111500,256973826030,3795,3800,3800,3780,92864
|
|
20241010,111400,256621713530,3800,3775,3805,3770,343190
|
|
20241010,111300,255320150620,3775,3770,3785,3760,137704
|
|
20241010,111200,254800887850,3770,3765,3780,3760,128546
|
|
20241010,111100,254316255560,3765,3725,3770,3725,254040
|
|
20241010,111000,253363788035,3725,3745,3755,3725,462855
|
|
20241010,110900,251635186095,3745,3785,3785,3740,459186
|
|
20241010,110800,249912162845,3785,3795,3795,3775,58739
|
|
20241010,110700,249689998315,3795,3790,3795,3780,56968
|
|
20241010,110600,249474280370,3785,3795,3795,3780,65930
|
|
20241010,110500,249224665345,3795,3800,3800,3790,59618
|
|
20241010,110400,248998492480,3795,3800,3805,3790,79852
|
|
20241010,110300,248695200610,3795,3810,3810,3795,159537
|
|
20241010,110200,248088363680,3810,3765,3810,3760,233228
|
|
20241010,110100,247205319030,3770,3775,3780,3765,103806
|
|
20241010,110000,246814162815,3775,3785,3790,3770,109520
|
|
20241010,105900,246400570585,3785,3795,3795,3775,145517
|
|
20241010,105800,245849860520,3795,3795,3800,3790,39845
|
|
20241010,105700,245698687220,3795,3790,3800,3780,89505
|
|
20241010,105600,245359402030,3795,3800,3800,3785,77035
|
|
20241010,105500,245067125625,3800,3810,3810,3790,180488
|
|
20241010,105400,244380846915,3810,3795,3810,3785,258139
|
|
20241010,105300,243399932595,3800,3795,3800,3785,78064
|
|
20241010,105200,243103843840,3795,3785,3795,3780,63715
|
|
20241010,105100,242862474550,3785,3785,3790,3775,64690
|
|
20241010,105000,242617848485,3785,3785,3790,3765,99566
|
|
20241010,104900,242242015305,3785,3800,3800,3780,175863
|
|
20241010,104800,241575050085,3800,3790,3800,3785,142826
|
|
20241010,104700,241032769060,3785,3795,3800,3785,165795
|
|
20241010,104600,240404047295,3795,3765,3800,3750,631482
|
|
20241010,104500,238025904320,3760,3775,3780,3760,174716
|
|
20241010,104400,237367720000,3780,3775,3790,3775,115989
|
|
20241010,104300,236929288115,3775,3770,3785,3760,317831
|
|
20241010,104200,235732290875,3775,3810,3815,3770,433159
|
|
20241010,104100,234090588055,3815,3810,3815,3790,231066
|
|
20241010,104000,233211448130,3810,3785,3815,3780,240824
|
|
20241010,103900,232295225455,3785,3780,3805,3775,207982
|
|
20241010,103800,231506938235,3780,3785,3805,3780,363218
|
|
20241010,103700,230128798395,3790,3765,3795,3765,290831
|
|
20241010,103600,229028166925,3765,3790,3795,3765,377066
|
|
20241010,103500,227603721475,3785,3810,3815,3775,559275
|
|
20241010,103400,225484603035,3810,3805,3820,3795,614091
|
|
20241010,103300,223148536025,3800,3820,3835,3800,521532
|
|
20241010,103200,221158903495,3825,3845,3855,3810,800137
|
|
20241010,103100,218096658580,3850,3870,3895,3845,530740
|
|
20241010,103000,216043095095,3870,3865,3875,3860,292646
|
|
20241010,102900,214911701945,3870,3900,3905,3860,663654
|
|
20241010,102800,212339629120,3900,3905,3905,3885,301717
|
|
20241010,102700,211165513620,3905,3915,3930,3890,596015
|
|
20241010,102600,208836412280,3915,3945,3945,3910,453584
|
|
20241010,102500,207054380240,3945,3970,3975,3935,606995
|
|
20241010,102400,204656461785,3970,3965,3985,3955,338737
|
|
20241010,102300,203311614005,3965,3975,3990,3955,676499
|
|
20241010,102200,200621337560,3975,3965,3990,3960,965561
|
|
20241010,102100,196781701380,3965,3915,3965,3915,1229290
|
|
20241010,102000,191930527400,3920,3915,3920,3900,312784
|
|
20241010,101900,190706984250,3915,3895,3920,3890,419628
|
|
20241010,101800,189067599610,3895,3870,3905,3865,526247
|
|
20241010,101700,187018855160,3870,3850,3870,3840,174273
|
|
20241010,101600,186347441245,3850,3860,3870,3840,252960
|
|
20241010,101500,185372974725,3865,3875,3885,3860,199951
|
|
20241010,101400,184598931355,3880,3865,3885,3845,328883
|
|
20241010,101300,183330153855,3860,3875,3880,3850,282231
|
|
20241010,101200,182240827000,3870,3885,3890,3860,342464
|
|
20241010,101100,180914810500,3885,3915,3915,3885,324891
|
|
20241010,101000,179648534705,3915,3900,3925,3900,263963
|
|
20241010,100900,178616040500,3900,3930,3930,3890,486253
|
|
20241010,100800,176711753490,3930,3895,3930,3880,573153
|
|
20241010,100700,174470850335,3895,3910,3915,3890,357585
|
|
20241010,100600,173074337370,3910,3890,3920,3885,699992
|
|
20241010,100500,170341436080,3890,3870,3890,3865,661072
|
|
20241010,100400,167775747210,3870,3865,3870,3845,247372
|
|
20241010,100300,166821639625,3860,3870,3870,3845,368995
|
|
20241010,100200,165399300515,3870,3865,3890,3855,500730
|
|
20241010,100100,163462209190,3870,3875,3890,3860,376242
|
|
20241010,100000,162005319270,3875,3900,3905,3865,426491
|
|
20241010,095900,160350858425,3900,3890,3910,3860,805410
|
|
20241010,095800,157219287305,3885,3915,3930,3875,944118
|
|
20241010,095700,153536211935,3915,3945,3950,3905,875731
|
|
20241010,095600,150104224550,3945,3930,3965,3900,1275020
|
|
20241010,095500,145094062695,3940,3890,3945,3880,1295764
|
|
20241010,095400,140021684700,3885,3850,3895,3845,910631
|
|
20241010,095300,136494630525,3845,3860,3865,3835,593169
|
|
20241010,095200,134211902910,3860,3815,3860,3805,782642
|
|
20241010,095100,131213160620,3820,3825,3855,3790,1228088
|
|
20241010,095000,126508958540,3820,3805,3845,3800,1166828
|
|
20241010,094900,122046541725,3800,3780,3805,3770,1330244
|
|
20241010,094800,117003520065,3780,3740,3785,3730,848074
|
|
20241010,094700,113816409230,3735,3715,3750,3710,473001
|
|
20241010,094600,112049470015,3720,3695,3745,3695,686599
|
|
20241010,094500,109488925725,3695,3715,3725,3690,669765
|
|
20241010,094400,107010288385,3710,3715,3750,3695,1012044
|
|
20241010,094300,103236569815,3715,3695,3740,3695,1008487
|
|
20241010,094200,99484248965,3695,3695,3735,3690,1446732
|
|
20241010,094100,94114821350,3695,3655,3700,3650,1636937
|
|
20241010,094000,88089613440,3655,3650,3655,3620,357360
|
|
20241010,093900,86788525210,3650,3640,3650,3600,745630
|
|
20241010,093800,84075495850,3645,3620,3650,3620,657019
|
|
20241010,093700,81684839735,3620,3615,3630,3595,383565
|
|
20241010,093600,80297654860,3605,3575,3620,3575,749284
|
|
20241010,093500,77596133275,3580,3575,3580,3565,65913
|
|
20241010,093400,77360816735,3570,3590,3600,3565,152498
|
|
20241010,093300,76814888940,3590,3585,3605,3575,379354
|
|
20241010,093200,75451525045,3585,3580,3605,3575,411069
|
|
20241010,093100,73975090555,3575,3565,3580,3540,144726
|
|
20241010,093000,73459520585,3560,3535,3575,3525,233488
|
|
20241010,092900,72629515615,3535,3535,3550,3530,153992
|
|
20241010,092800,72084126110,3540,3550,3550,3520,354185
|
|
20241010,092700,70833207705,3545,3550,3570,3545,232612
|
|
20241010,092600,70006719770,3550,3560,3565,3540,335593
|
|
20241010,092500,68814943500,3560,3585,3590,3560,224367
|
|
20241010,092400,68013663005,3585,3565,3590,3565,183986
|
|
20241010,092300,67355872155,3565,3585,3595,3560,256617
|
|
20241010,092200,66438332920,3585,3610,3615,3555,643447
|
|
20241010,092100,64135774070,3615,3625,3640,3595,592201
|
|
20241010,092000,61991056190,3625,3585,3625,3580,830065
|
|
20241010,091900,59000845770,3585,3580,3585,3570,230056
|
|
20241010,091800,58178572525,3575,3590,3595,3570,217788
|
|
20241010,091700,57398936860,3585,3590,3600,3560,375461
|
|
20241010,091600,56054745375,3590,3595,3620,3590,240053
|
|
20241010,091500,55189585980,3595,3630,3640,3580,494167
|
|
20241010,091400,53406853935,3630,3605,3640,3585,584419
|
|
20241010,091300,51291103585,3615,3610,3635,3565,721286
|
|
20241010,091200,48688761090,3610,3580,3635,3565,846927
|
|
20241010,091100,45633917110,3575,3530,3580,3525,369536
|
|
20241010,091000,44320441375,3530,3570,3570,3520,494423
|
|
20241010,090900,42569112420,3560,3565,3600,3555,637002
|
|
20241010,090800,40287989035,3570,3530,3570,3525,523195
|
|
20241010,090700,38430943930,3530,3530,3545,3520,487862
|
|
20241010,090600,36707660660,3520,3540,3565,3485,1028316
|
|
20241010,090500,33087014240,3540,3670,3675,3540,1339879
|
|
20241010,090400,28232067680,3670,3525,3675,3515,2136747
|
|
20241010,090300,20516393150,3535,3590,3630,3500,1878642
|
|
20241010,090200,13837705015,3600,3680,3745,3585,3765081
|
|
20241010,090100,0,3200,3200,3200,3200,0
|
|
20241010,090000,0,3200,3200,3200,3200,0
|