667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,200400,233980525630,3475,3475,3475,3475,627604
|
|
20241011,200300,233980525630,3475,3475,3475,3475,0
|
|
20241011,200200,233980525630,3475,3475,3475,3475,0
|
|
20241011,200100,233980525630,3475,3475,3475,3475,0
|
|
20241011,200000,233980525630,3475,3475,3475,3475,0
|
|
20241011,195900,233980525630,3475,3475,3475,3475,0
|
|
20241011,195800,233980525630,3475,3475,3475,3475,0
|
|
20241011,195700,233980525630,3475,3475,3475,3475,0
|
|
20241011,195600,233980525630,3475,3475,3475,3475,0
|
|
20241011,195500,233980525630,3475,3475,3475,3475,0
|
|
20241011,195400,233980525630,3475,3475,3475,3475,0
|
|
20241011,195300,233980525630,3475,3475,3475,3475,0
|
|
20241011,195200,233980525630,3475,3475,3475,3475,0
|
|
20241011,195100,233980525630,3475,3475,3475,3475,0
|
|
20241011,195000,233980525630,3475,3475,3475,3475,0
|
|
20241011,194900,233980525630,3475,3475,3475,3475,0
|
|
20241011,194800,233980525630,3475,3475,3475,3475,0
|
|
20241011,194700,233980525630,3475,3475,3475,3475,0
|
|
20241011,194600,233980525630,3475,3475,3475,3475,0
|
|
20241011,194500,233980525630,3475,3475,3475,3475,0
|
|
20241011,194400,233980525630,3475,3475,3475,3475,0
|
|
20241011,194300,233980525630,3475,3475,3475,3475,0
|
|
20241011,194200,233980525630,3475,3475,3475,3475,0
|
|
20241011,194100,233980525630,3475,3475,3475,3475,0
|
|
20241011,194000,233980525630,3475,3475,3475,3475,0
|
|
20241011,193900,233980525630,3475,3475,3475,3475,0
|
|
20241011,193800,233980525630,3475,3475,3475,3475,0
|
|
20241011,193700,233980525630,3475,3475,3475,3475,0
|
|
20241011,193600,233980525630,3475,3475,3475,3475,0
|
|
20241011,193500,233980525630,3475,3475,3475,3475,0
|
|
20241011,193400,233980525630,3475,3475,3475,3475,627604
|
|
20241011,193300,233980525630,3475,3475,3475,3475,0
|
|
20241011,193200,233980525630,3475,3475,3475,3475,0
|
|
20241011,193100,233980525630,3475,3475,3475,3475,0
|
|
20241011,193000,233980525630,3475,3475,3475,3475,0
|
|
20241011,192900,233980525630,3475,3475,3475,3475,0
|
|
20241011,192800,233980525630,3475,3475,3475,3475,0
|
|
20241011,192700,233980525630,3475,3475,3475,3475,0
|
|
20241011,192600,233980525630,3475,3475,3475,3475,0
|
|
20241011,192500,233980525630,3475,3475,3475,3475,0
|
|
20241011,192400,233980525630,3475,3475,3475,3475,0
|
|
20241011,192300,233980525630,3475,3475,3475,3475,0
|
|
20241011,192200,233980525630,3475,3475,3475,3475,0
|
|
20241011,192100,233980525630,3475,3475,3475,3475,0
|
|
20241011,192000,233980525630,3475,3475,3475,3475,0
|
|
20241011,191900,233980525630,3475,3475,3475,3475,0
|
|
20241011,191800,233980525630,3475,3475,3475,3475,0
|
|
20241011,191700,233980525630,3475,3475,3475,3475,0
|
|
20241011,191600,233980525630,3475,3475,3475,3475,0
|
|
20241011,191500,233980525630,3475,3475,3475,3475,0
|
|
20241011,191400,233980525630,3475,3475,3475,3475,0
|
|
20241011,191300,233980525630,3475,3475,3475,3475,0
|
|
20241011,191200,233980525630,3475,3475,3475,3475,0
|
|
20241011,191100,233980525630,3475,3475,3475,3475,0
|
|
20241011,191000,233980525630,3475,3475,3475,3475,0
|
|
20241011,190900,233980525630,3475,3475,3475,3475,0
|
|
20241011,190800,233980525630,3475,3475,3475,3475,0
|
|
20241011,190700,233980525630,3475,3475,3475,3475,0
|
|
20241011,190600,233980525630,3475,3475,3475,3475,0
|
|
20241011,190500,233980525630,3475,3475,3475,3475,0
|
|
20241011,190400,233980525630,3475,3475,3475,3475,627604
|
|
20241011,190300,233980525630,3475,3475,3475,3475,0
|
|
20241011,190200,233980525630,3475,3475,3475,3475,0
|
|
20241011,190100,233980525630,3475,3475,3475,3475,0
|
|
20241011,190000,233980525630,3475,3475,3475,3475,0
|
|
20241011,185900,233980525630,3475,3475,3475,3475,0
|
|
20241011,185800,233980525630,3475,3475,3475,3475,0
|
|
20241011,185700,233980525630,3475,3475,3475,3475,0
|
|
20241011,185600,233980525630,3475,3475,3475,3475,0
|
|
20241011,185500,233980525630,3475,3475,3475,3475,0
|
|
20241011,185400,233980525630,3475,3475,3475,3475,0
|
|
20241011,185300,233980525630,3475,3475,3475,3475,0
|
|
20241011,185200,233980525630,3475,3475,3475,3475,0
|
|
20241011,185100,233980525630,3475,3475,3475,3475,0
|
|
20241011,185000,233980525630,3475,3475,3475,3475,0
|
|
20241011,184900,233980525630,3475,3475,3475,3475,0
|
|
20241011,184800,233980525630,3475,3475,3475,3475,0
|
|
20241011,184700,233980525630,3475,3475,3475,3475,0
|
|
20241011,184600,233980525630,3475,3475,3475,3475,0
|
|
20241011,184500,233980525630,3475,3475,3475,3475,0
|
|
20241011,184400,233980525630,3475,3475,3475,3475,0
|
|
20241011,184300,233980525630,3475,3475,3475,3475,0
|
|
20241011,184200,233980525630,3475,3475,3475,3475,0
|
|
20241011,184100,233980525630,3475,3475,3475,3475,0
|
|
20241011,184000,233980525630,3475,3475,3475,3475,0
|
|
20241011,183900,233980525630,3475,3475,3475,3475,0
|
|
20241011,183800,233980525630,3475,3475,3475,3475,0
|
|
20241011,183700,233980525630,3475,3475,3475,3475,0
|
|
20241011,183600,233980525630,3475,3475,3475,3475,0
|
|
20241011,183500,233980525630,3475,3475,3475,3475,0
|
|
20241011,183400,233980525630,3475,3475,3475,3475,627604
|
|
20241011,183300,233980525630,3475,3475,3475,3475,0
|
|
20241011,183200,233980525630,3475,3475,3475,3475,0
|
|
20241011,183100,233980525630,3475,3475,3475,3475,0
|
|
20241011,183000,233980525630,3475,3475,3475,3475,0
|
|
20241011,182900,233980525630,3475,3475,3475,3475,0
|
|
20241011,182800,233980525630,3475,3475,3475,3475,0
|
|
20241011,182700,233980525630,3475,3475,3475,3475,0
|
|
20241011,182600,233980525630,3475,3475,3475,3475,0
|
|
20241011,182500,233980525630,3475,3475,3475,3475,0
|
|
20241011,182400,233980525630,3475,3475,3475,3475,0
|
|
20241011,182300,233980525630,3475,3475,3475,3475,0
|
|
20241011,182200,233980525630,3475,3475,3475,3475,0
|
|
20241011,182100,233980525630,3475,3475,3475,3475,0
|
|
20241011,182000,233980525630,3475,3475,3475,3475,0
|
|
20241011,181900,233980525630,3475,3475,3475,3475,0
|
|
20241011,181800,233980525630,3475,3475,3475,3475,0
|
|
20241011,181700,233980525630,3475,3475,3475,3475,0
|
|
20241011,181600,233980525630,3475,3475,3475,3475,0
|
|
20241011,181500,233980525630,3475,3475,3475,3475,0
|
|
20241011,181400,233980525630,3475,3475,3475,3475,0
|
|
20241011,181300,233980525630,3475,3475,3475,3475,0
|
|
20241011,181200,233980525630,3475,3475,3475,3475,0
|
|
20241011,181100,233980525630,3475,3475,3475,3475,0
|
|
20241011,181000,233980525630,3475,3475,3475,3475,0
|
|
20241011,180900,233980525630,3475,3475,3475,3475,0
|
|
20241011,180800,233980525630,3475,3475,3475,3475,0
|
|
20241011,180700,233980525630,3475,3475,3475,3475,0
|
|
20241011,180600,233980525630,3475,3475,3475,3475,0
|
|
20241011,180500,233980525630,3475,3475,3475,3475,0
|
|
20241011,180400,233980525630,3475,3475,3475,3475,627604
|
|
20241011,180300,233980525630,3475,3475,3475,3475,0
|
|
20241011,180200,233980525630,3475,3475,3475,3475,0
|
|
20241011,180100,233980525630,3475,3475,3475,3475,0
|
|
20241011,180000,233980525630,3475,3475,3475,3475,0
|
|
20241011,175900,233980525630,3475,3475,3475,3475,0
|
|
20241011,175800,233980525630,3475,3475,3475,3475,0
|
|
20241011,175700,233980525630,3475,3475,3475,3475,0
|
|
20241011,175600,233980525630,3475,3475,3475,3475,0
|
|
20241011,175500,233980525630,3475,3475,3475,3475,0
|
|
20241011,175400,233980525630,3475,3475,3475,3475,0
|
|
20241011,175300,233980525630,3475,3475,3475,3475,0
|
|
20241011,175200,233980525630,3475,3475,3475,3475,0
|
|
20241011,175100,233980525630,3475,3475,3475,3475,0
|
|
20241011,175000,233980525630,3475,3475,3475,3475,0
|
|
20241011,174900,233980525630,3475,3475,3475,3475,0
|
|
20241011,174800,233980525630,3475,3475,3475,3475,0
|
|
20241011,174700,233980525630,3475,3475,3475,3475,0
|
|
20241011,174600,233980525630,3475,3475,3475,3475,0
|
|
20241011,174500,233980525630,3475,3475,3475,3475,0
|
|
20241011,174400,233980525630,3475,3475,3475,3475,0
|
|
20241011,174300,233980525630,3475,3475,3475,3475,0
|
|
20241011,174200,233980525630,3475,3475,3475,3475,0
|
|
20241011,174100,233980525630,3475,3475,3475,3475,0
|
|
20241011,174000,233980525630,3475,3475,3475,3475,0
|
|
20241011,173900,233980525630,3475,3475,3475,3475,0
|
|
20241011,173800,233980525630,3475,3475,3475,3475,0
|
|
20241011,173700,233980525630,3475,3475,3475,3475,0
|
|
20241011,173600,233980525630,3475,3475,3475,3475,0
|
|
20241011,173500,233980525630,3475,3475,3475,3475,0
|
|
20241011,173400,233980525630,3475,3475,3475,3475,627604
|
|
20241011,173300,233980525630,3475,3475,3475,3475,0
|
|
20241011,173200,233980525630,3475,3475,3475,3475,0
|
|
20241011,173100,233980525630,3475,3475,3475,3475,0
|
|
20241011,173000,233980525630,3475,3475,3475,3475,0
|
|
20241011,172900,233980525630,3475,3475,3475,3475,0
|
|
20241011,172800,233980525630,3475,3475,3475,3475,0
|
|
20241011,172700,233980525630,3475,3475,3475,3475,0
|
|
20241011,172600,233980525630,3475,3475,3475,3475,0
|
|
20241011,172500,233980525630,3475,3475,3475,3475,0
|
|
20241011,172400,233980525630,3475,3475,3475,3475,0
|
|
20241011,172300,233980525630,3475,3475,3475,3475,0
|
|
20241011,172200,233980525630,3475,3475,3475,3475,0
|
|
20241011,172100,233980525630,3475,3475,3475,3475,0
|
|
20241011,172000,233980525630,3475,3475,3475,3475,0
|
|
20241011,171900,233980525630,3475,3475,3475,3475,0
|
|
20241011,171800,233980525630,3475,3475,3475,3475,0
|
|
20241011,171700,233980525630,3475,3475,3475,3475,0
|
|
20241011,171600,233980525630,3475,3475,3475,3475,0
|
|
20241011,171500,233980525630,3475,3475,3475,3475,0
|
|
20241011,171400,233980525630,3475,3475,3475,3475,0
|
|
20241011,171300,233980525630,3475,3475,3475,3475,0
|
|
20241011,171200,233980525630,3475,3475,3475,3475,0
|
|
20241011,171100,233980525630,3475,3475,3475,3475,0
|
|
20241011,171000,233980525630,3475,3475,3475,3475,0
|
|
20241011,170900,233980525630,3475,3475,3475,3475,0
|
|
20241011,170800,233980525630,3475,3475,3475,3475,0
|
|
20241011,170700,233980525630,3475,3475,3475,3475,0
|
|
20241011,170600,233980525630,3475,3475,3475,3475,0
|
|
20241011,170500,233980525630,3475,3475,3475,3475,0
|
|
20241011,170400,233980525630,3475,3475,3475,3475,627604
|
|
20241011,170300,233980525630,3475,3475,3475,3475,0
|
|
20241011,170200,233980525630,3475,3475,3475,3475,0
|
|
20241011,170100,233980525630,3475,3475,3475,3475,0
|
|
20241011,170000,233980525630,3475,3475,3475,3475,0
|
|
20241011,165900,233980525630,3475,3475,3475,3475,0
|
|
20241011,165800,233980525630,3475,3475,3475,3475,0
|
|
20241011,165700,233980525630,3475,3475,3475,3475,0
|
|
20241011,165600,233980525630,3475,3475,3475,3475,0
|
|
20241011,165500,233980525630,3475,3475,3475,3475,0
|
|
20241011,165400,233980525630,3475,3475,3475,3475,0
|
|
20241011,165300,233980525630,3475,3475,3475,3475,0
|
|
20241011,165200,233980525630,3475,3475,3475,3475,0
|
|
20241011,165100,233980525630,3475,3475,3475,3475,0
|
|
20241011,165000,233980525630,3475,3475,3475,3475,0
|
|
20241011,164900,233980525630,3475,3475,3475,3475,0
|
|
20241011,164800,233980525630,3475,3475,3475,3475,0
|
|
20241011,164700,233980525630,3475,3475,3475,3475,0
|
|
20241011,164600,233980525630,3475,3475,3475,3475,0
|
|
20241011,164500,233980525630,3475,3475,3475,3475,0
|
|
20241011,164400,233980525630,3475,3475,3475,3475,0
|
|
20241011,164300,233980525630,3475,3475,3475,3475,0
|
|
20241011,164200,233980525630,3475,3475,3475,3475,0
|
|
20241011,164100,233980525630,3475,3475,3475,3475,0
|
|
20241011,164000,233980525630,3475,3475,3475,3475,0
|
|
20241011,163900,233980525630,3475,3475,3475,3475,0
|
|
20241011,163800,233980525630,3475,3475,3475,3475,0
|
|
20241011,163700,233980525630,3475,3475,3475,3475,0
|
|
20241011,163600,233980525630,3475,3475,3475,3475,0
|
|
20241011,163500,233980525630,3475,3475,3475,3475,0
|
|
20241011,163400,233980525630,3475,3475,3475,3475,627604
|
|
20241011,163300,233980525630,3475,3475,3475,3475,0
|
|
20241011,163200,233980525630,3475,3475,3475,3475,0
|
|
20241011,163100,233980525630,3475,3475,3475,3475,0
|
|
20241011,163000,233980525630,3475,3475,3475,3475,0
|
|
20241011,162900,233980525630,3475,3475,3475,3475,0
|
|
20241011,162800,233980525630,3475,3475,3475,3475,0
|
|
20241011,162700,233980525630,3475,3475,3475,3475,0
|
|
20241011,162600,233980525630,3475,3475,3475,3475,0
|
|
20241011,162500,233980525630,3475,3475,3475,3475,0
|
|
20241011,162400,233980525630,3475,3475,3475,3475,0
|
|
20241011,162300,233980525630,3475,3475,3475,3475,0
|
|
20241011,162200,233980525630,3475,3475,3475,3475,0
|
|
20241011,162100,233980525630,3475,3475,3475,3475,0
|
|
20241011,162000,233980525630,3475,3475,3475,3475,0
|
|
20241011,161900,233980525630,3475,3475,3475,3475,0
|
|
20241011,161800,233980525630,3475,3475,3475,3475,0
|
|
20241011,161700,233980525630,3475,3475,3475,3475,0
|
|
20241011,161600,233980525630,3475,3475,3475,3475,0
|
|
20241011,161500,233980525630,3475,3475,3475,3475,0
|
|
20241011,161400,233980525630,3475,3475,3475,3475,0
|
|
20241011,161300,233980525630,3475,3475,3475,3475,0
|
|
20241011,161200,233980525630,3475,3475,3475,3475,0
|
|
20241011,161100,233980525630,3475,3475,3475,3475,0
|
|
20241011,161000,233980525630,3475,3475,3475,3475,0
|
|
20241011,160900,233980525630,3475,3475,3475,3475,0
|
|
20241011,160800,233980525630,3475,3475,3475,3475,0
|
|
20241011,160700,233980525630,3475,3475,3475,3475,0
|
|
20241011,160600,233980525630,3475,3475,3475,3475,0
|
|
20241011,160500,233980525630,3475,3475,3475,3475,0
|
|
20241011,160400,233980525630,3475,3475,3475,3475,627604
|
|
20241011,160300,233980525630,3475,3475,3475,3475,0
|
|
20241011,160200,233980525630,3475,3475,3475,3475,0
|
|
20241011,160100,233980525630,3475,3475,3475,3475,0
|
|
20241011,160000,233980525630,3475,3475,3475,3475,0
|
|
20241011,155900,233980525630,3475,3475,3475,3475,0
|
|
20241011,155800,233980525630,3475,3475,3475,3475,0
|
|
20241011,155700,233980525630,3475,3475,3475,3475,0
|
|
20241011,155600,233980525630,3475,3475,3475,3475,0
|
|
20241011,155500,233980525630,3475,3475,3475,3475,0
|
|
20241011,155400,233980525630,3475,3475,3475,3475,0
|
|
20241011,155300,233980525630,3475,3475,3475,3475,0
|
|
20241011,155200,233980525630,3475,3475,3475,3475,0
|
|
20241011,155100,233980525630,3475,3475,3475,3475,0
|
|
20241011,155000,233980525630,3475,3475,3475,3475,0
|
|
20241011,154900,233980525630,3475,3475,3475,3475,0
|
|
20241011,154800,233980525630,3475,3475,3475,3475,0
|
|
20241011,154700,233980525630,3475,3475,3475,3475,0
|
|
20241011,154600,233980525630,3475,3475,3475,3475,0
|
|
20241011,154500,233980525630,3475,3475,3475,3475,0
|
|
20241011,154400,233980525630,3475,3475,3475,3475,0
|
|
20241011,154300,233980525630,3475,3475,3475,3475,0
|
|
20241011,154200,233980525630,3475,3475,3475,3475,0
|
|
20241011,154100,233980525630,3475,3475,3475,3475,0
|
|
20241011,154000,233980525630,3475,3475,3475,3475,0
|
|
20241011,153900,233980525630,3475,3475,3475,3475,0
|
|
20241011,153800,233980525630,3475,3475,3475,3475,0
|
|
20241011,153700,233980525630,3475,3475,3475,3475,0
|
|
20241011,153600,233980525630,3475,3475,3475,3475,0
|
|
20241011,153500,233980525630,3475,3475,3475,3475,0
|
|
20241011,153400,233980525630,3475,3475,3475,3475,627604
|
|
20241011,153300,233980525630,3475,3475,3475,3475,0
|
|
20241011,153200,233980525630,3475,3475,3475,3475,0
|
|
20241011,153100,233980525630,3475,3475,3475,3475,0
|
|
20241011,153000,233980525630,3475,3475,3475,3475,627604
|
|
20241011,152900,231799601730,3500,3500,3500,3500,0
|
|
20241011,152800,231799601730,3500,3500,3500,3500,0
|
|
20241011,152700,231799601730,3500,3500,3500,3500,0
|
|
20241011,152600,231799601730,3500,3500,3500,3500,0
|
|
20241011,152500,231799601730,3500,3500,3500,3500,0
|
|
20241011,152400,231799601730,3500,3500,3500,3500,0
|
|
20241011,152300,231799601730,3500,3500,3500,3500,0
|
|
20241011,152200,231799601730,3500,3500,3500,3500,0
|
|
20241011,152100,231799601730,3500,3500,3500,3500,0
|
|
20241011,152000,231799601730,3500,3500,3500,3500,0
|
|
20241011,151900,231799601730,3500,3505,3520,3500,188785
|
|
20241011,151800,231137790210,3505,3530,3535,3490,259626
|
|
20241011,151700,230226643245,3530,3530,3535,3520,127778
|
|
20241011,151600,229775912855,3530,3550,3555,3520,172821
|
|
20241011,151500,229164611510,3550,3555,3555,3530,219926
|
|
20241011,151400,228385542765,3555,3545,3555,3535,235898
|
|
20241011,151300,227549114330,3545,3510,3550,3510,281507
|
|
20241011,151200,226555217715,3510,3485,3515,3475,230486
|
|
20241011,151100,225750011100,3480,3500,3505,3470,172484
|
|
20241011,151000,225149362690,3500,3495,3510,3495,57955
|
|
20241011,150900,224946447135,3495,3510,3515,3495,100188
|
|
20241011,150800,224595254525,3515,3515,3520,3510,44736
|
|
20241011,150700,224437976880,3515,3515,3525,3510,50054
|
|
20241011,150600,224261967545,3510,3505,3515,3500,61149
|
|
20241011,150500,224047361915,3500,3500,3505,3490,111085
|
|
20241011,150400,223659109880,3500,3495,3510,3490,98972
|
|
20241011,150300,223312589085,3490,3500,3500,3485,155543
|
|
20241011,150200,222769673555,3500,3520,3525,3480,521318
|
|
20241011,150100,220946627485,3525,3535,3540,3525,100961
|
|
20241011,150000,220589927380,3540,3545,3545,3530,49898
|
|
20241011,145900,220413478490,3545,3545,3550,3540,21823
|
|
20241011,145800,220336183185,3545,3550,3555,3540,53501
|
|
20241011,145700,220146252165,3555,3550,3560,3545,59786
|
|
20241011,145600,219933731655,3550,3535,3555,3530,73524
|
|
20241011,145500,219673417260,3530,3540,3545,3530,35847
|
|
20241011,145400,219546746840,3535,3530,3545,3530,39192
|
|
20241011,145300,219408160375,3535,3535,3545,3535,43904
|
|
20241011,145200,219252833840,3535,3545,3550,3535,19745
|
|
20241011,145100,219182895470,3545,3550,3550,3540,31217
|
|
20241011,145000,219072240995,3555,3550,3560,3545,57217
|
|
20241011,144900,218869123385,3550,3545,3550,3540,20474
|
|
20241011,144800,218796560055,3545,3535,3545,3530,23474
|
|
20241011,144700,218713513270,3535,3545,3545,3530,31729
|
|
20241011,144600,218601261390,3545,3535,3555,3535,76659
|
|
20241011,144500,218329516030,3535,3535,3540,3530,65837
|
|
20241011,144400,218096849435,3530,3540,3545,3520,126476
|
|
20241011,144300,217650392865,3545,3555,3555,3530,141635
|
|
20241011,144200,217148725665,3560,3570,3570,3550,122367
|
|
20241011,144100,216713276340,3565,3585,3585,3565,96273
|
|
20241011,144000,216369178555,3580,3565,3585,3565,71039
|
|
20241011,143900,216115284480,3565,3590,3595,3565,123366
|
|
20241011,143800,215673931590,3595,3595,3605,3585,369600
|
|
20241011,143700,214344002955,3595,3585,3595,3580,342694
|
|
20241011,143600,213114051050,3585,3550,3585,3545,157041
|
|
20241011,143500,212553894420,3550,3545,3555,3540,18984
|
|
20241011,143400,212486532340,3545,3555,3560,3540,42483
|
|
20241011,143300,212335657970,3560,3545,3565,3545,53267
|
|
20241011,143200,212146148255,3550,3555,3560,3540,65744
|
|
20241011,143100,211912667780,3555,3555,3560,3550,83178
|
|
20241011,143000,211616859015,3560,3545,3560,3540,56109
|
|
20241011,142900,211417665825,3545,3545,3560,3535,94372
|
|
20241011,142800,211082655260,3545,3540,3550,3535,55687
|
|
20241011,142700,210885463680,3535,3510,3540,3510,48848
|
|
20241011,142600,210713348450,3510,3525,3525,3510,23356
|
|
20241011,142500,210631232500,3520,3520,3535,3515,38577
|
|
20241011,142400,210495260190,3520,3530,3530,3505,62173
|
|
20241011,142300,210276687080,3525,3525,3535,3525,13567
|
|
20241011,142200,210228799200,3525,3525,3535,3525,30316
|
|
20241011,142100,210121815270,3530,3525,3530,3515,72403
|
|
20241011,142000,209867001555,3525,3535,3540,3520,56589
|
|
20241011,141900,209667412020,3535,3545,3560,3535,102788
|
|
20241011,141800,209302444930,3545,3525,3545,3515,114085
|
|
20241011,141700,208899735175,3520,3535,3545,3520,67288
|
|
20241011,141600,208662291715,3535,3560,3560,3525,160775
|
|
20241011,141500,208092826455,3555,3560,3570,3550,100766
|
|
20241011,141400,207734241450,3565,3565,3565,3545,106425
|
|
20241011,141300,207355830355,3570,3565,3580,3565,124171
|
|
20241011,141200,206912592110,3570,3555,3585,3550,333052
|
|
20241011,141100,205723831950,3550,3550,3555,3540,234506
|
|
20241011,141000,204892004675,3550,3525,3550,3520,302431
|
|
20241011,140900,203822151170,3525,3510,3525,3505,64790
|
|
20241011,140800,203594201170,3510,3510,3510,3500,80449
|
|
20241011,140700,203312063475,3510,3495,3515,3495,174453
|
|
20241011,140600,202700275660,3495,3495,3500,3485,65674
|
|
20241011,140500,202470813830,3495,3475,3500,3470,124392
|
|
20241011,140400,202036903955,3475,3480,3485,3470,72925
|
|
20241011,140300,201783434340,3475,3480,3480,3470,57403
|
|
20241011,140200,201583878115,3480,3470,3485,3465,82313
|
|
20241011,140100,201297793865,3470,3470,3475,3465,73395
|
|
20241011,140000,201043069320,3470,3465,3475,3455,179833
|
|
20241011,135900,200420408385,3460,3475,3480,3460,195911
|
|
20241011,135800,199741377630,3475,3505,3510,3470,161862
|
|
20241011,135700,199176738900,3505,3490,3505,3490,64510
|
|
20241011,135600,198951172090,3495,3500,3500,3490,35583
|
|
20241011,135500,198826897995,3495,3485,3505,3480,153584
|
|
20241011,135400,198290087810,3480,3490,3495,3475,117507
|
|
20241011,135300,197880775965,3490,3490,3495,3475,257907
|
|
20241011,135200,196982165265,3490,3500,3510,3490,112504
|
|
20241011,135100,196588881895,3505,3500,3510,3500,71771
|
|
20241011,135000,196337485175,3500,3510,3510,3495,136057
|
|
20241011,134900,195861190570,3505,3505,3515,3495,229114
|
|
20241011,134800,195058251980,3505,3525,3530,3495,418705
|
|
20241011,134700,193590379150,3530,3535,3540,3515,193555
|
|
20241011,134600,192908667955,3530,3545,3550,3530,96988
|
|
20241011,134500,192565336725,3545,3545,3550,3545,28147
|
|
20241011,134400,192465532635,3545,3545,3555,3540,26929
|
|
20241011,134300,192370024510,3550,3535,3555,3530,54081
|
|
20241011,134200,192178551155,3535,3550,3555,3530,80634
|
|
20241011,134100,191892881085,3550,3555,3560,3545,37591
|
|
20241011,134000,191759346945,3555,3565,3565,3550,56747
|
|
20241011,133900,191557432920,3565,3545,3565,3545,93069
|
|
20241011,133800,191226306030,3545,3540,3550,3535,111623
|
|
20241011,133700,190830847150,3540,3530,3540,3530,56214
|
|
20241011,133600,190632009450,3530,3530,3540,3515,214972
|
|
20241011,133500,189874604610,3525,3535,3540,3525,107793
|
|
20241011,133400,189493829450,3535,3540,3545,3530,105127
|
|
20241011,133300,189122182190,3540,3530,3545,3520,152722
|
|
20241011,133200,188582474045,3530,3555,3560,3525,227909
|
|
20241011,133100,187775305280,3555,3555,3565,3550,88885
|
|
20241011,133000,187459201635,3555,3565,3565,3555,64091
|
|
20241011,132900,187231170510,3570,3575,3580,3560,101589
|
|
20241011,132800,186868599870,3570,3555,3580,3555,99037
|
|
20241011,132700,186515128460,3560,3550,3560,3540,215510
|
|
20241011,132600,185750194075,3550,3590,3595,3550,353643
|
|
20241011,132500,184488003690,3585,3600,3600,3580,232161
|
|
20241011,132400,183655101715,3595,3615,3615,3595,163904
|
|
20241011,132300,183064779975,3615,3615,3620,3615,36967
|
|
20241011,132200,182931096200,3610,3620,3620,3610,19872
|
|
20241011,132100,182859281480,3620,3620,3620,3615,15234
|
|
20241011,132000,182804180675,3620,3615,3620,3610,33465
|
|
20241011,131900,182683318860,3610,3620,3625,3610,36742
|
|
20241011,131800,182550443695,3625,3630,3630,3620,30449
|
|
20241011,131700,182440083330,3630,3635,3635,3625,19971
|
|
20241011,131600,182367583440,3630,3630,3635,3625,19653
|
|
20241011,131500,182296194630,3630,3625,3630,3620,15263
|
|
20241011,131400,182240856340,3625,3615,3625,3610,41701
|
|
20241011,131300,182090006135,3610,3615,3615,3605,15124
|
|
20241011,131200,182035409760,3610,3615,3615,3605,24735
|
|
20241011,131100,181946089710,3615,3610,3615,3605,40547
|
|
20241011,131000,181799772275,3610,3620,3620,3605,27767
|
|
20241011,130900,181699524465,3620,3615,3620,3605,17695
|
|
20241011,130800,181635590755,3615,3610,3615,3605,63113
|
|
20241011,130700,181407869725,3610,3620,3620,3605,63092
|
|
20241011,130600,181179961895,3620,3620,3620,3615,47270
|
|
20241011,130500,181009040135,3615,3625,3630,3610,80892
|
|
20241011,130400,180716537200,3630,3635,3635,3620,14096
|
|
20241011,130300,180665417730,3630,3615,3635,3610,43515
|
|
20241011,130200,180507763395,3615,3625,3625,3615,75139
|
|
20241011,130100,180235922870,3620,3630,3635,3620,71393
|
|
20241011,130000,179976986905,3630,3640,3640,3630,29011
|
|
20241011,125900,179871552710,3640,3640,3645,3635,15774
|
|
20241011,125800,179814181820,3640,3645,3645,3635,24266
|
|
20241011,125700,179725874820,3645,3635,3645,3635,16999
|
|
20241011,125600,179664008370,3640,3630,3640,3625,27850
|
|
20241011,125500,179562890345,3630,3635,3640,3630,15832
|
|
20241011,125400,179505384640,3640,3630,3640,3630,13796
|
|
20241011,125300,179455275280,3635,3630,3635,3625,24165
|
|
20241011,125200,179367586750,3635,3645,3645,3630,63724
|
|
20241011,125100,179136000085,3645,3635,3645,3635,11412
|
|
20241011,125000,179094461215,3635,3630,3640,3630,13740
|
|
20241011,124900,179044522795,3630,3635,3640,3630,18630
|
|
20241011,124800,178976821520,3630,3625,3640,3625,16129
|
|
20241011,124700,178918238510,3625,3650,3650,3625,73547
|
|
20241011,124600,178651210275,3650,3640,3650,3635,16979
|
|
20241011,124500,178589375110,3640,3630,3645,3630,34329
|
|
20241011,124400,178464644215,3635,3640,3645,3630,52706
|
|
20241011,124300,178272987415,3645,3640,3645,3635,17647
|
|
20241011,124200,178208790680,3635,3655,3655,3635,23730
|
|
20241011,124100,178122378320,3655,3640,3655,3635,38932
|
|
20241011,124000,177980566825,3635,3645,3650,3635,81360
|
|
20241011,123900,177684347605,3645,3650,3650,3645,36939
|
|
20241011,123800,177549635890,3655,3655,3665,3645,17646
|
|
20241011,123700,177485199335,3655,3660,3665,3655,24262
|
|
20241011,123600,177396458875,3665,3675,3675,3655,39479
|
|
20241011,123500,177251748390,3675,3685,3685,3670,58914
|
|
20241011,123400,177035020765,3685,3655,3685,3655,68419
|
|
20241011,123300,176783720815,3660,3640,3665,3640,30080
|
|
20241011,123200,176673968080,3635,3645,3645,3635,33618
|
|
20241011,123100,176551582390,3640,3640,3655,3640,28020
|
|
20241011,123000,176449425490,3640,3660,3660,3640,40915
|
|
20241011,122900,176300151400,3660,3665,3670,3655,28299
|
|
20241011,122800,176196480395,3660,3675,3675,3650,30960
|
|
20241011,122700,176083149175,3670,3675,3680,3665,37097
|
|
20241011,122600,175946947190,3680,3675,3680,3665,31453
|
|
20241011,122500,175831421360,3670,3655,3680,3650,44980
|
|
20241011,122400,175666401820,3655,3675,3675,3650,56917
|
|
20241011,122300,175458013920,3670,3675,3680,3665,54459
|
|
20241011,122200,175257971575,3680,3655,3690,3655,163127
|
|
20241011,122100,174657900545,3655,3655,3660,3640,64037
|
|
20241011,122000,174424157135,3655,3625,3655,3620,87744
|
|
20241011,121900,174104275440,3625,3630,3630,3610,134332
|
|
20241011,121800,173618130865,3630,3630,3635,3625,27858
|
|
20241011,121700,173517077070,3630,3635,3640,3630,31086
|
|
20241011,121600,173404199680,3635,3635,3645,3630,43582
|
|
20241011,121500,173245614735,3640,3630,3640,3630,30713
|
|
20241011,121400,173133999090,3635,3635,3640,3630,36317
|
|
20241011,121300,173002062585,3640,3625,3640,3615,47020
|
|
20241011,121200,172831576490,3625,3655,3655,3600,437857
|
|
20241011,121100,171243585425,3655,3660,3660,3650,32691
|
|
20241011,121000,171124083730,3660,3660,3665,3655,26730
|
|
20241011,120900,171026300695,3660,3670,3670,3655,44601
|
|
20241011,120800,170863003745,3660,3660,3670,3655,49756
|
|
20241011,120700,170680935580,3665,3675,3685,3660,57898
|
|
20241011,120600,170468538670,3675,3675,3690,3675,32408
|
|
20241011,120500,170349169385,3675,3695,3700,3675,63028
|
|
20241011,120400,170116489565,3700,3700,3705,3695,84545
|
|
20241011,120300,169803736405,3705,3675,3705,3670,186664
|
|
20241011,120200,169113984190,3675,3655,3675,3650,32735
|
|
20241011,120100,168994221810,3655,3660,3660,3655,26632
|
|
20241011,120000,168896863495,3655,3665,3665,3655,35805
|
|
20241011,115900,168765824225,3665,3665,3670,3660,16940
|
|
20241011,115800,168703777595,3665,3675,3675,3660,31067
|
|
20241011,115700,168589864110,3675,3660,3675,3655,33744
|
|
20241011,115600,168466425875,3660,3665,3670,3655,63815
|
|
20241011,115500,168232832245,3670,3675,3675,3665,13235
|
|
20241011,115400,168184247960,3675,3665,3675,3665,28080
|
|
20241011,115300,168081251780,3665,3680,3680,3665,36801
|
|
20241011,115200,167946183305,3680,3675,3685,3675,19651
|
|
20241011,115100,167873903160,3680,3690,3690,3675,31686
|
|
20241011,115000,167757216270,3690,3685,3690,3680,48566
|
|
20241011,114900,167578220230,3685,3675,3685,3665,35470
|
|
20241011,114800,167447897835,3675,3675,3675,3665,31371
|
|
20241011,114700,167332760155,3675,3685,3690,3670,42525
|
|
20241011,114600,167176225775,3685,3680,3690,3680,42045
|
|
20241011,114500,167021274090,3690,3695,3700,3680,81569
|
|
20241011,114400,166720197340,3700,3700,3700,3690,124138
|
|
20241011,114300,166261452860,3695,3700,3705,3690,273933
|
|
20241011,114200,165248237420,3700,3690,3700,3685,214375
|
|
20241011,114100,164456846970,3690,3675,3690,3665,104848
|
|
20241011,114000,164070997785,3675,3655,3680,3655,87024
|
|
20241011,113900,163751702020,3655,3655,3660,3645,20530
|
|
20241011,113800,163676689070,3650,3650,3660,3640,22755
|
|
20241011,113700,163593665870,3650,3640,3650,3635,22425
|
|
20241011,113600,163511950570,3640,3640,3655,3635,29792
|
|
20241011,113500,163403388285,3635,3630,3640,3630,62381
|
|
20241011,113400,163176834910,3635,3645,3650,3635,65680
|
|
20241011,113300,162937779860,3650,3635,3655,3635,45951
|
|
20241011,113200,162770365445,3635,3650,3650,3635,67316
|
|
20241011,113100,162525266380,3650,3655,3660,3645,81090
|
|
20241011,113000,162229206000,3655,3660,3665,3655,39266
|
|
20241011,112900,162085446475,3660,3680,3680,3660,48536
|
|
20241011,112800,161907432910,3675,3670,3685,3670,33512
|
|
20241011,112700,161784221260,3670,3675,3680,3665,45377
|
|
20241011,112600,161617605895,3675,3690,3690,3675,155825
|
|
20241011,112500,161043319190,3690,3655,3690,3650,176790
|
|
20241011,112400,160393156250,3655,3660,3665,3655,28331
|
|
20241011,112300,160289534835,3660,3670,3670,3650,49053
|
|
20241011,112200,160110074115,3665,3675,3675,3665,46247
|
|
20241011,112100,159940341520,3675,3650,3675,3650,99730
|
|
20241011,112000,159575114630,3655,3655,3660,3640,104795
|
|
20241011,111900,159192804235,3650,3680,3680,3650,109354
|
|
20241011,111800,158792106410,3680,3670,3690,3665,138992
|
|
20241011,111700,158280466645,3665,3685,3685,3660,202481
|
|
20241011,111600,157536959920,3685,3685,3690,3670,165059
|
|
20241011,111500,156929210390,3680,3660,3685,3655,260053
|
|
20241011,111400,155972617300,3665,3670,3670,3650,198042
|
|
20241011,111300,155248147160,3665,3660,3675,3660,239911
|
|
20241011,111200,154368178970,3665,3655,3665,3650,250702
|
|
20241011,111100,153451015675,3655,3635,3655,3630,265003
|
|
20241011,111000,152484601640,3635,3610,3635,3600,134613
|
|
20241011,110900,151997298935,3610,3605,3610,3600,25786
|
|
20241011,110800,151904323200,3605,3605,3610,3600,36393
|
|
20241011,110700,151773181980,3610,3605,3620,3600,107311
|
|
20241011,110600,151385658825,3605,3605,3610,3600,35707
|
|
20241011,110500,151256936880,3605,3605,3615,3605,45787
|
|
20241011,110400,151091726570,3610,3615,3620,3605,46766
|
|
20241011,110300,150922777395,3615,3610,3620,3610,62492
|
|
20241011,110200,150696703775,3615,3600,3615,3595,85631
|
|
20241011,110100,150388338745,3600,3610,3610,3595,107176
|
|
20241011,110000,150002345190,3610,3615,3620,3605,48718
|
|
20241011,105900,149826458330,3610,3620,3625,3610,49953
|
|
20241011,105800,149645966690,3625,3625,3625,3615,55847
|
|
20241011,105700,149443785375,3625,3625,3630,3610,139926
|
|
20241011,105600,148937589360,3620,3610,3625,3610,106654
|
|
20241011,105500,148551525985,3610,3600,3615,3600,44305
|
|
20241011,105400,148391686475,3600,3595,3610,3595,110466
|
|
20241011,105300,147993802555,3600,3600,3610,3595,159231
|
|
20241011,105200,147420269145,3605,3605,3610,3580,424658
|
|
20241011,105100,145893350205,3605,3625,3630,3600,410824
|
|
20241011,105000,144410270520,3620,3640,3645,3620,113736
|
|
20241011,104900,143997726500,3635,3635,3650,3630,98716
|
|
20241011,104800,143638403150,3635,3625,3635,3620,93507
|
|
20241011,104700,143299192655,3630,3635,3640,3625,55714
|
|
20241011,104600,143096827500,3625,3645,3645,3620,129901
|
|
20241011,104500,142624996455,3645,3645,3645,3635,39723
|
|
20241011,104400,142480358845,3640,3640,3650,3635,75142
|
|
20241011,104300,142206772140,3645,3645,3645,3640,54086
|
|
20241011,104200,142009804035,3645,3635,3650,3625,120922
|
|
20241011,104100,141570368605,3640,3675,3675,3635,127462
|
|
20241011,104000,141104857505,3675,3655,3680,3650,42679
|
|
20241011,103900,140948417000,3650,3675,3685,3650,117835
|
|
20241011,103800,140516697200,3680,3685,3690,3675,34762
|
|
20241011,103700,140388711555,3675,3670,3685,3670,39260
|
|
20241011,103600,140244379010,3675,3680,3680,3670,41886
|
|
20241011,103500,140090438045,3675,3680,3680,3670,39166
|
|
20241011,103400,139946462175,3675,3690,3695,3675,110086
|
|
20241011,103300,139540790680,3685,3655,3690,3655,146369
|
|
20241011,103200,139003159795,3655,3665,3665,3650,65415
|
|
20241011,103100,138763998785,3660,3665,3675,3660,93072
|
|
20241011,103000,138422608800,3665,3655,3665,3645,162757
|
|
20241011,102900,137827284835,3655,3635,3655,3625,171682
|
|
20241011,102800,137202586945,3630,3660,3665,3620,372151
|
|
20241011,102700,135849685980,3660,3655,3665,3650,139857
|
|
20241011,102600,135338350155,3655,3670,3670,3655,110224
|
|
20241011,102500,134934925680,3670,3670,3675,3650,225502
|
|
20241011,102400,134110162865,3670,3690,3690,3670,54251
|
|
20241011,102300,133910574385,3690,3680,3690,3670,103393
|
|
20241011,102200,133530285425,3685,3685,3690,3680,86872
|
|
20241011,102100,133210427765,3690,3700,3705,3685,46930
|
|
20241011,102000,133037158575,3705,3700,3705,3695,22425
|
|
20241011,101900,132954174825,3695,3695,3705,3685,55556
|
|
20241011,101800,132748900810,3695,3705,3710,3695,38787
|
|
20241011,101700,132605443545,3705,3690,3710,3685,42535
|
|
20241011,101600,132448111395,3690,3705,3715,3685,118817
|
|
20241011,101500,132007970305,3705,3695,3710,3685,129235
|
|
20241011,101400,131530591915,3690,3675,3695,3670,143342
|
|
20241011,101300,131001868380,3675,3665,3685,3650,314463
|
|
20241011,101200,129850528940,3665,3700,3700,3665,158937
|
|
20241011,101100,129265903875,3700,3695,3710,3685,82744
|
|
20241011,101000,128959900905,3695,3695,3705,3680,156537
|
|
20241011,100900,128381812145,3695,3685,3695,3665,425928
|
|
20241011,100800,126816497410,3690,3705,3710,3690,177719
|
|
20241011,100700,126159487480,3710,3710,3715,3705,81258
|
|
20241011,100600,125858064115,3710,3725,3725,3705,97550
|
|
20241011,100500,125495998305,3720,3740,3740,3710,77961
|
|
20241011,100400,125205455990,3740,3720,3740,3720,64222
|
|
20241011,100300,124966077940,3720,3710,3725,3705,113042
|
|
20241011,100200,124546488345,3710,3715,3725,3710,72341
|
|
20241011,100100,124277714110,3720,3735,3740,3715,111129
|
|
20241011,100000,123863204385,3735,3705,3735,3700,166111
|
|
20241011,095900,123246298925,3705,3695,3720,3695,154958
|
|
20241011,095800,122671773965,3695,3745,3750,3695,366242
|
|
20241011,095700,121308026560,3750,3715,3750,3710,243640
|
|
20241011,095600,120399360245,3715,3755,3760,3680,949828
|
|
20241011,095500,116875679830,3760,3765,3770,3750,305875
|
|
20241011,095400,115726406810,3765,3770,3780,3765,106982
|
|
20241011,095300,115322973085,3775,3775,3780,3765,131497
|
|
20241011,095200,114827133965,3775,3785,3790,3770,148243
|
|
20241011,095100,114267318355,3785,3810,3810,3780,144978
|
|
20241011,095000,113716916965,3810,3800,3825,3800,324123
|
|
20241011,094900,112480186300,3805,3790,3810,3785,247866
|
|
20241011,094800,111537539880,3790,3800,3800,3785,60169
|
|
20241011,094700,111309325620,3800,3770,3805,3765,150229
|
|
20241011,094600,110739609075,3770,3775,3785,3770,102846
|
|
20241011,094500,110351386905,3775,3790,3795,3775,121139
|
|
20241011,094400,109893034450,3795,3780,3800,3780,113491
|
|
20241011,094300,109462940940,3785,3795,3800,3780,149693
|
|
20241011,094200,108895497305,3795,3790,3800,3785,174120
|
|
20241011,094100,108234777375,3790,3765,3790,3760,176606
|
|
20241011,094000,107568015130,3765,3760,3775,3760,104857
|
|
20241011,093900,107173165695,3760,3775,3780,3750,185169
|
|
20241011,093800,106477421200,3770,3750,3790,3750,319010
|
|
20241011,093700,105274532705,3755,3795,3795,3750,357514
|
|
20241011,093600,103928461990,3795,3785,3795,3775,86461
|
|
20241011,093500,103600932395,3785,3765,3800,3760,224379
|
|
20241011,093400,102753446330,3765,3790,3795,3765,296108
|
|
20241011,093300,101635189530,3795,3795,3800,3785,124527
|
|
20241011,093200,101163130365,3795,3810,3815,3790,109166
|
|
20241011,093100,100748523390,3815,3795,3815,3785,84891
|
|
20241011,093000,100425803045,3795,3825,3835,3785,236961
|
|
20241011,092900,99522668300,3830,3790,3830,3790,196725
|
|
20241011,092800,98773310865,3795,3800,3805,3785,226889
|
|
20241011,092700,97912169925,3800,3825,3830,3800,185526
|
|
20241011,092600,97204719540,3825,3820,3830,3820,126984
|
|
20241011,092500,96719249010,3825,3835,3840,3815,363487
|
|
20241011,092400,95326372620,3830,3800,3840,3790,314857
|
|
20241011,092300,94124717550,3795,3775,3810,3770,307790
|
|
20241011,092200,92957188320,3775,3820,3820,3750,683084
|
|
20241011,092100,90379279840,3815,3790,3830,3785,345306
|
|
20241011,092000,89062853065,3785,3840,3845,3780,648155
|
|
20241011,091900,86595564620,3845,3835,3865,3835,401773
|
|
20241011,091800,85047551490,3835,3825,3855,3815,550304
|
|
20241011,091700,82935269450,3820,3825,3830,3800,836727
|
|
20241011,091600,79744844625,3825,3840,3845,3825,468768
|
|
20241011,091500,77947247470,3840,3850,3870,3830,809719
|
|
20241011,091400,74831370600,3840,3890,3895,3830,1448648
|
|
20241011,091300,69245788655,3895,3935,3940,3890,1021460
|
|
20241011,091200,65246497160,3935,3935,3950,3905,1207439
|
|
20241011,091100,60501348460,3940,3880,3940,3880,1230274
|
|
20241011,091000,55693492685,3880,3890,3930,3865,1589264
|
|
20241011,090900,49501602385,3895,3905,3910,3870,1331330
|
|
20241011,090800,44325530585,3900,3865,3920,3820,2725482
|
|
20241011,090700,33730368170,3865,3825,3895,3805,2058254
|
|
20241011,090600,25819813050,3825,3760,3835,3755,1712925
|
|
20241011,090500,19298445140,3760,3720,3775,3720,385748
|
|
20241011,090400,17856561565,3725,3735,3755,3720,401153
|
|
20241011,090300,16355944875,3735,3755,3790,3720,805232
|
|
20241011,090200,13327033805,3765,3740,3790,3735,699054
|
|
20241011,090100,10694373140,3745,3780,3780,3710,914167
|
|
20241011,090000,7275025580,3780,3765,3800,3750,1926567
|