662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195900,1137094700,8780,8780,8780,8780,1782
|
|
20241002,195800,1137094700,8780,8780,8780,8780,0
|
|
20241002,195700,1137094700,8780,8780,8780,8780,0
|
|
20241002,195600,1137094700,8780,8780,8780,8780,0
|
|
20241002,195500,1137094700,8780,8780,8780,8780,0
|
|
20241002,195400,1137094700,8780,8780,8780,8780,0
|
|
20241002,195300,1137094700,8780,8780,8780,8780,0
|
|
20241002,195200,1137094700,8780,8780,8780,8780,0
|
|
20241002,195100,1137094700,8780,8780,8780,8780,0
|
|
20241002,195000,1137094700,8780,8780,8780,8780,0
|
|
20241002,194900,1137094700,8780,8780,8780,8780,0
|
|
20241002,194800,1137094700,8780,8780,8780,8780,0
|
|
20241002,194700,1137094700,8780,8780,8780,8780,0
|
|
20241002,194600,1137094700,8780,8780,8780,8780,0
|
|
20241002,194500,1137094700,8780,8780,8780,8780,0
|
|
20241002,194400,1137094700,8780,8780,8780,8780,0
|
|
20241002,194300,1137094700,8780,8780,8780,8780,0
|
|
20241002,194200,1137094700,8780,8780,8780,8780,0
|
|
20241002,194100,1137094700,8780,8780,8780,8780,0
|
|
20241002,194000,1137094700,8780,8780,8780,8780,0
|
|
20241002,193900,1137094700,8780,8780,8780,8780,0
|
|
20241002,193800,1137094700,8780,8780,8780,8780,0
|
|
20241002,193700,1137094700,8780,8780,8780,8780,0
|
|
20241002,193600,1137094700,8780,8780,8780,8780,0
|
|
20241002,193500,1137094700,8780,8780,8780,8780,0
|
|
20241002,193400,1137094700,8780,8780,8780,8780,0
|
|
20241002,193300,1137094700,8780,8780,8780,8780,0
|
|
20241002,193200,1137094700,8780,8780,8780,8780,0
|
|
20241002,193100,1137094700,8780,8780,8780,8780,0
|
|
20241002,193000,1137094700,8780,8780,8780,8780,0
|
|
20241002,192900,1137094700,8780,8780,8780,8780,1782
|
|
20241002,192800,1137094700,8780,8780,8780,8780,0
|
|
20241002,192700,1137094700,8780,8780,8780,8780,0
|
|
20241002,192600,1137094700,8780,8780,8780,8780,0
|
|
20241002,192500,1137094700,8780,8780,8780,8780,0
|
|
20241002,192400,1137094700,8780,8780,8780,8780,0
|
|
20241002,192300,1137094700,8780,8780,8780,8780,0
|
|
20241002,192200,1137094700,8780,8780,8780,8780,0
|
|
20241002,192100,1137094700,8780,8780,8780,8780,0
|
|
20241002,192000,1137094700,8780,8780,8780,8780,0
|
|
20241002,191900,1137094700,8780,8780,8780,8780,0
|
|
20241002,191800,1137094700,8780,8780,8780,8780,0
|
|
20241002,191700,1137094700,8780,8780,8780,8780,0
|
|
20241002,191600,1137094700,8780,8780,8780,8780,0
|
|
20241002,191500,1137094700,8780,8780,8780,8780,0
|
|
20241002,191400,1137094700,8780,8780,8780,8780,0
|
|
20241002,191300,1137094700,8780,8780,8780,8780,0
|
|
20241002,191200,1137094700,8780,8780,8780,8780,0
|
|
20241002,191100,1137094700,8780,8780,8780,8780,0
|
|
20241002,191000,1137094700,8780,8780,8780,8780,0
|
|
20241002,190900,1137094700,8780,8780,8780,8780,0
|
|
20241002,190800,1137094700,8780,8780,8780,8780,0
|
|
20241002,190700,1137094700,8780,8780,8780,8780,0
|
|
20241002,190600,1137094700,8780,8780,8780,8780,0
|
|
20241002,190500,1137094700,8780,8780,8780,8780,0
|
|
20241002,190400,1137094700,8780,8780,8780,8780,0
|
|
20241002,190300,1137094700,8780,8780,8780,8780,0
|
|
20241002,190200,1137094700,8780,8780,8780,8780,0
|
|
20241002,190100,1137094700,8780,8780,8780,8780,0
|
|
20241002,190000,1137094700,8780,8780,8780,8780,0
|
|
20241002,185900,1137094700,8780,8780,8780,8780,1782
|
|
20241002,185800,1137094700,8780,8780,8780,8780,0
|
|
20241002,185700,1137094700,8780,8780,8780,8780,0
|
|
20241002,185600,1137094700,8780,8780,8780,8780,0
|
|
20241002,185500,1137094700,8780,8780,8780,8780,0
|
|
20241002,185400,1137094700,8780,8780,8780,8780,0
|
|
20241002,185300,1137094700,8780,8780,8780,8780,0
|
|
20241002,185200,1137094700,8780,8780,8780,8780,0
|
|
20241002,185100,1137094700,8780,8780,8780,8780,0
|
|
20241002,185000,1137094700,8780,8780,8780,8780,0
|
|
20241002,184900,1137094700,8780,8780,8780,8780,0
|
|
20241002,184800,1137094700,8780,8780,8780,8780,0
|
|
20241002,184700,1137094700,8780,8780,8780,8780,0
|
|
20241002,184600,1137094700,8780,8780,8780,8780,0
|
|
20241002,184500,1137094700,8780,8780,8780,8780,0
|
|
20241002,184400,1137094700,8780,8780,8780,8780,0
|
|
20241002,184300,1137094700,8780,8780,8780,8780,0
|
|
20241002,184200,1137094700,8780,8780,8780,8780,0
|
|
20241002,184100,1137094700,8780,8780,8780,8780,0
|
|
20241002,184000,1137094700,8780,8780,8780,8780,0
|
|
20241002,183900,1137094700,8780,8780,8780,8780,0
|
|
20241002,183800,1137094700,8780,8780,8780,8780,0
|
|
20241002,183700,1137094700,8780,8780,8780,8780,0
|
|
20241002,183600,1137094700,8780,8780,8780,8780,0
|
|
20241002,183500,1137094700,8780,8780,8780,8780,0
|
|
20241002,183400,1137094700,8780,8780,8780,8780,0
|
|
20241002,183300,1137094700,8780,8780,8780,8780,0
|
|
20241002,183200,1137094700,8780,8780,8780,8780,0
|
|
20241002,183100,1137094700,8780,8780,8780,8780,0
|
|
20241002,183000,1137094700,8780,8780,8780,8780,0
|
|
20241002,182900,1137094700,8780,8780,8780,8780,1782
|
|
20241002,182800,1137094700,8780,8780,8780,8780,0
|
|
20241002,182700,1137094700,8780,8780,8780,8780,0
|
|
20241002,182600,1137094700,8780,8780,8780,8780,0
|
|
20241002,182500,1137094700,8780,8780,8780,8780,0
|
|
20241002,182400,1137094700,8780,8780,8780,8780,0
|
|
20241002,182300,1137094700,8780,8780,8780,8780,0
|
|
20241002,182200,1137094700,8780,8780,8780,8780,0
|
|
20241002,182100,1137094700,8780,8780,8780,8780,0
|
|
20241002,182000,1137094700,8780,8780,8780,8780,0
|
|
20241002,181900,1137094700,8780,8780,8780,8780,0
|
|
20241002,181800,1137094700,8780,8780,8780,8780,0
|
|
20241002,181700,1137094700,8780,8780,8780,8780,0
|
|
20241002,181600,1137094700,8780,8780,8780,8780,0
|
|
20241002,181500,1137094700,8780,8780,8780,8780,0
|
|
20241002,181400,1137094700,8780,8780,8780,8780,0
|
|
20241002,181300,1137094700,8780,8780,8780,8780,0
|
|
20241002,181200,1137094700,8780,8780,8780,8780,0
|
|
20241002,181100,1137094700,8780,8780,8780,8780,0
|
|
20241002,181000,1137094700,8780,8780,8780,8780,0
|
|
20241002,180900,1137094700,8780,8780,8780,8780,0
|
|
20241002,180800,1137094700,8780,8780,8780,8780,0
|
|
20241002,180700,1137094700,8780,8780,8780,8780,0
|
|
20241002,180600,1137094700,8780,8780,8780,8780,0
|
|
20241002,180500,1137094700,8780,8780,8780,8780,0
|
|
20241002,180400,1137094700,8780,8780,8780,8780,0
|
|
20241002,180300,1137094700,8780,8780,8780,8780,0
|
|
20241002,180200,1137094700,8780,8780,8780,8780,0
|
|
20241002,180100,1137094700,8780,8780,8780,8780,0
|
|
20241002,180000,1137094700,8780,8780,8780,8780,0
|
|
20241002,175900,1137094700,8780,8780,8780,8780,1782
|
|
20241002,175800,1137094700,8780,8780,8780,8780,0
|
|
20241002,175700,1137094700,8780,8780,8780,8780,0
|
|
20241002,175600,1137094700,8780,8780,8780,8780,0
|
|
20241002,175500,1137094700,8780,8780,8780,8780,0
|
|
20241002,175400,1137094700,8780,8780,8780,8780,0
|
|
20241002,175300,1137094700,8780,8780,8780,8780,0
|
|
20241002,175200,1137094700,8780,8780,8780,8780,0
|
|
20241002,175100,1137094700,8780,8780,8780,8780,0
|
|
20241002,175000,1137094700,8780,8780,8780,8780,0
|
|
20241002,174900,1137094700,8780,8780,8780,8780,0
|
|
20241002,174800,1137094700,8780,8780,8780,8780,0
|
|
20241002,174700,1137094700,8780,8780,8780,8780,0
|
|
20241002,174600,1137094700,8780,8780,8780,8780,0
|
|
20241002,174500,1137094700,8780,8780,8780,8780,0
|
|
20241002,174400,1137094700,8780,8780,8780,8780,0
|
|
20241002,174300,1137094700,8780,8780,8780,8780,0
|
|
20241002,174200,1137094700,8780,8780,8780,8780,0
|
|
20241002,174100,1137094700,8780,8780,8780,8780,0
|
|
20241002,174000,1137094700,8780,8780,8780,8780,0
|
|
20241002,173900,1137094700,8780,8780,8780,8780,0
|
|
20241002,173800,1137094700,8780,8780,8780,8780,0
|
|
20241002,173700,1137094700,8780,8780,8780,8780,0
|
|
20241002,173600,1137094700,8780,8780,8780,8780,0
|
|
20241002,173500,1137094700,8780,8780,8780,8780,0
|
|
20241002,173400,1137094700,8780,8780,8780,8780,0
|
|
20241002,173300,1137094700,8780,8780,8780,8780,0
|
|
20241002,173200,1137094700,8780,8780,8780,8780,0
|
|
20241002,173100,1137094700,8780,8780,8780,8780,0
|
|
20241002,173000,1137094700,8780,8780,8780,8780,0
|
|
20241002,172900,1137094700,8780,8780,8780,8780,1782
|
|
20241002,172800,1137094700,8780,8780,8780,8780,0
|
|
20241002,172700,1137094700,8780,8780,8780,8780,0
|
|
20241002,172600,1137094700,8780,8780,8780,8780,0
|
|
20241002,172500,1137094700,8780,8780,8780,8780,0
|
|
20241002,172400,1137094700,8780,8780,8780,8780,0
|
|
20241002,172300,1137094700,8780,8780,8780,8780,0
|
|
20241002,172200,1137094700,8780,8780,8780,8780,0
|
|
20241002,172100,1137094700,8780,8780,8780,8780,0
|
|
20241002,172000,1137094700,8780,8780,8780,8780,0
|
|
20241002,171900,1137094700,8780,8780,8780,8780,0
|
|
20241002,171800,1137094700,8780,8780,8780,8780,0
|
|
20241002,171700,1137094700,8780,8780,8780,8780,0
|
|
20241002,171600,1137094700,8780,8780,8780,8780,0
|
|
20241002,171500,1137094700,8780,8780,8780,8780,0
|
|
20241002,171400,1137094700,8780,8780,8780,8780,0
|
|
20241002,171300,1137094700,8780,8780,8780,8780,0
|
|
20241002,171200,1137094700,8780,8780,8780,8780,0
|
|
20241002,171100,1137094700,8780,8780,8780,8780,0
|
|
20241002,171000,1137094700,8780,8780,8780,8780,0
|
|
20241002,170900,1137094700,8780,8780,8780,8780,0
|
|
20241002,170800,1137094700,8780,8780,8780,8780,0
|
|
20241002,170700,1137094700,8780,8780,8780,8780,0
|
|
20241002,170600,1137094700,8780,8780,8780,8780,0
|
|
20241002,170500,1137094700,8780,8780,8780,8780,0
|
|
20241002,170400,1137094700,8780,8780,8780,8780,0
|
|
20241002,170300,1137094700,8780,8780,8780,8780,0
|
|
20241002,170200,1137094700,8780,8780,8780,8780,0
|
|
20241002,170100,1137094700,8780,8780,8780,8780,0
|
|
20241002,170000,1137094700,8780,8780,8780,8780,0
|
|
20241002,165900,1137094700,8780,8780,8780,8780,1782
|
|
20241002,165800,1137094700,8780,8780,8780,8780,0
|
|
20241002,165700,1137094700,8780,8780,8780,8780,0
|
|
20241002,165600,1137094700,8780,8780,8780,8780,0
|
|
20241002,165500,1137094700,8780,8780,8780,8780,0
|
|
20241002,165400,1137094700,8780,8780,8780,8780,0
|
|
20241002,165300,1137094700,8780,8780,8780,8780,0
|
|
20241002,165200,1137094700,8780,8780,8780,8780,0
|
|
20241002,165100,1137094700,8780,8780,8780,8780,0
|
|
20241002,165000,1137094700,8780,8780,8780,8780,0
|
|
20241002,164900,1137094700,8780,8780,8780,8780,0
|
|
20241002,164800,1137094700,8780,8780,8780,8780,0
|
|
20241002,164700,1137094700,8780,8780,8780,8780,0
|
|
20241002,164600,1137094700,8780,8780,8780,8780,0
|
|
20241002,164500,1137094700,8780,8780,8780,8780,0
|
|
20241002,164400,1137094700,8780,8780,8780,8780,0
|
|
20241002,164300,1137094700,8780,8780,8780,8780,0
|
|
20241002,164200,1137094700,8780,8780,8780,8780,0
|
|
20241002,164100,1137094700,8780,8780,8780,8780,0
|
|
20241002,164000,1137094700,8780,8780,8780,8780,0
|
|
20241002,163900,1137094700,8780,8780,8780,8780,0
|
|
20241002,163800,1137094700,8780,8780,8780,8780,0
|
|
20241002,163700,1137094700,8780,8780,8780,8780,0
|
|
20241002,163600,1137094700,8780,8780,8780,8780,0
|
|
20241002,163500,1137094700,8780,8780,8780,8780,0
|
|
20241002,163400,1137094700,8780,8780,8780,8780,0
|
|
20241002,163300,1137094700,8780,8780,8780,8780,0
|
|
20241002,163200,1137094700,8780,8780,8780,8780,0
|
|
20241002,163100,1137094700,8780,8780,8780,8780,0
|
|
20241002,163000,1137094700,8780,8780,8780,8780,0
|
|
20241002,162900,1137094700,8780,8780,8780,8780,1782
|
|
20241002,162800,1137094700,8780,8780,8780,8780,0
|
|
20241002,162700,1137094700,8780,8780,8780,8780,0
|
|
20241002,162600,1137094700,8780,8780,8780,8780,0
|
|
20241002,162500,1137094700,8780,8780,8780,8780,0
|
|
20241002,162400,1137094700,8780,8780,8780,8780,0
|
|
20241002,162300,1137094700,8780,8780,8780,8780,0
|
|
20241002,162200,1137094700,8780,8780,8780,8780,0
|
|
20241002,162100,1137094700,8780,8780,8780,8780,0
|
|
20241002,162000,1137094700,8780,8780,8780,8780,0
|
|
20241002,161900,1137094700,8780,8780,8780,8780,0
|
|
20241002,161800,1137094700,8780,8780,8780,8780,0
|
|
20241002,161700,1137094700,8780,8780,8780,8780,0
|
|
20241002,161600,1137094700,8780,8780,8780,8780,0
|
|
20241002,161500,1137094700,8780,8780,8780,8780,0
|
|
20241002,161400,1137094700,8780,8780,8780,8780,0
|
|
20241002,161300,1137094700,8780,8780,8780,8780,0
|
|
20241002,161200,1137094700,8780,8780,8780,8780,0
|
|
20241002,161100,1137094700,8780,8780,8780,8780,0
|
|
20241002,161000,1137094700,8780,8780,8780,8780,0
|
|
20241002,160900,1137094700,8780,8780,8780,8780,0
|
|
20241002,160800,1137094700,8780,8780,8780,8780,0
|
|
20241002,160700,1137094700,8780,8780,8780,8780,0
|
|
20241002,160600,1137094700,8780,8780,8780,8780,0
|
|
20241002,160500,1137094700,8780,8780,8780,8780,0
|
|
20241002,160400,1137094700,8780,8780,8780,8780,0
|
|
20241002,160300,1137094700,8780,8780,8780,8780,0
|
|
20241002,160200,1137094700,8780,8780,8780,8780,0
|
|
20241002,160100,1137094700,8780,8780,8780,8780,0
|
|
20241002,160000,1137094700,8780,8780,8780,8780,0
|
|
20241002,155900,1137094700,8780,8780,8780,8780,1782
|
|
20241002,155800,1137094700,8780,8780,8780,8780,0
|
|
20241002,155700,1137094700,8780,8780,8780,8780,0
|
|
20241002,155600,1137094700,8780,8780,8780,8780,0
|
|
20241002,155500,1137094700,8780,8780,8780,8780,0
|
|
20241002,155400,1137094700,8780,8780,8780,8780,0
|
|
20241002,155300,1137094700,8780,8780,8780,8780,0
|
|
20241002,155200,1137094700,8780,8780,8780,8780,0
|
|
20241002,155100,1137094700,8780,8780,8780,8780,0
|
|
20241002,155000,1137094700,8780,8780,8780,8780,0
|
|
20241002,154900,1137094700,8780,8780,8780,8780,0
|
|
20241002,154800,1137094700,8780,8780,8780,8780,0
|
|
20241002,154700,1137094700,8780,8780,8780,8780,0
|
|
20241002,154600,1137094700,8780,8780,8780,8780,0
|
|
20241002,154500,1137094700,8780,8780,8780,8780,0
|
|
20241002,154400,1137094700,8780,8780,8780,8780,0
|
|
20241002,154300,1137094700,8780,8780,8780,8780,0
|
|
20241002,154200,1137094700,8780,8780,8780,8780,0
|
|
20241002,154100,1137094700,8780,8780,8780,8780,0
|
|
20241002,154000,1137094700,8780,8780,8780,8780,0
|
|
20241002,153900,1137094700,8780,8780,8780,8780,0
|
|
20241002,153800,1137094700,8780,8780,8780,8780,0
|
|
20241002,153700,1137094700,8780,8780,8780,8780,0
|
|
20241002,153600,1137094700,8780,8780,8780,8780,0
|
|
20241002,153500,1137094700,8780,8780,8780,8780,0
|
|
20241002,153400,1137094700,8780,8780,8780,8780,0
|
|
20241002,153300,1137094700,8780,8780,8780,8780,0
|
|
20241002,153200,1137094700,8780,8780,8780,8780,0
|
|
20241002,153100,1137094700,8780,8780,8780,8780,0
|
|
20241002,153000,1137094700,8780,8780,8780,8780,1782
|
|
20241002,152900,1121448740,8720,8720,8720,8720,0
|
|
20241002,152800,1121448740,8720,8720,8720,8720,0
|
|
20241002,152700,1121448740,8720,8720,8720,8720,0
|
|
20241002,152600,1121448740,8720,8720,8720,8720,0
|
|
20241002,152500,1121448740,8720,8720,8720,8720,0
|
|
20241002,152400,1121448740,8720,8720,8720,8720,0
|
|
20241002,152300,1121448740,8720,8720,8720,8720,0
|
|
20241002,152200,1121448740,8720,8720,8720,8720,0
|
|
20241002,152100,1121448740,8720,8720,8720,8720,0
|
|
20241002,152000,1121448740,8720,8720,8720,8720,0
|
|
20241002,151900,1121448740,8720,8690,8720,8650,611
|
|
20241002,151800,1116146880,8700,8700,8700,8700,311
|
|
20241002,151700,1113441180,8720,8720,8720,8720,15
|
|
20241002,151600,1113310380,8730,8710,8740,8710,209
|
|
20241002,151500,1111486780,8690,8700,8710,8690,422
|
|
20241002,151400,1107812390,8700,8670,8700,8670,787
|
|
20241002,151300,1100985710,8650,8660,8660,8650,179
|
|
20241002,151200,1099435720,8660,8670,8680,8660,334
|
|
20241002,151100,1096540940,8660,8650,8660,8650,70
|
|
20241002,151000,1095934940,8650,8630,8650,8630,231
|
|
20241002,150900,1093941390,8610,8630,8630,8610,567
|
|
20241002,150800,1089055350,8640,8630,8640,8630,140
|
|
20241002,150700,1087846250,8630,8650,8650,8620,365
|
|
20241002,150600,1084695000,8640,8610,8640,8610,624
|
|
20241002,150500,1079304540,8600,8700,8700,8600,9006
|
|
20241002,150400,1001666350,8660,8660,8660,8660,325
|
|
20241002,150300,998851850,8660,8660,8660,8660,0
|
|
20241002,150200,998851850,8660,8680,8680,8660,854
|
|
20241002,150100,991453280,8680,8680,8680,8680,105
|
|
20241002,150000,990541880,8680,8680,8680,8680,600
|
|
20241002,145900,985333880,8680,8700,8700,8680,96
|
|
20241002,145800,984499920,8680,8680,8680,8680,124
|
|
20241002,145700,983423600,8680,8690,8690,8680,100
|
|
20241002,145600,982555480,8690,8690,8690,8690,104
|
|
20241002,145500,981651720,8690,8690,8690,8690,925
|
|
20241002,145400,973613470,8700,8700,8700,8700,0
|
|
20241002,145300,973613470,8700,8700,8700,8700,139
|
|
20241002,145200,972404170,8690,8690,8690,8690,0
|
|
20241002,145100,972404170,8690,8690,8690,8690,111
|
|
20241002,145000,971439580,8710,8710,8710,8710,0
|
|
20241002,144900,971439580,8710,8700,8710,8660,1840
|
|
20241002,144800,955473330,8690,8690,8690,8690,1
|
|
20241002,144700,955464640,8700,8710,8710,8700,150
|
|
20241002,144600,954159340,8710,8700,8710,8700,233
|
|
20241002,144500,952129920,8700,8700,8700,8700,15
|
|
20241002,144400,951999420,8710,8710,8710,8710,10
|
|
20241002,144300,951912320,8710,8710,8710,8710,0
|
|
20241002,144200,951912320,8710,8700,8710,8680,751
|
|
20241002,144100,945382020,8710,8710,8710,8710,3
|
|
20241002,144000,945355890,8710,8710,8710,8710,2
|
|
20241002,143900,945338470,8720,8690,8720,8690,81
|
|
20241002,143800,944633980,8680,8690,8690,8680,638
|
|
20241002,143700,939095570,8690,8710,8710,8690,369
|
|
20241002,143600,935888370,8710,8720,8720,8710,23
|
|
20241002,143500,935688000,8710,8700,8720,8700,138
|
|
20241002,143400,934487230,8700,8730,8730,8700,1493
|
|
20241002,143300,921486210,8730,8730,8730,8730,69
|
|
20241002,143200,920883840,8740,8750,8750,8740,1612
|
|
20241002,143100,906784440,8760,8770,8770,8760,297
|
|
20241002,143000,904181650,8770,8780,8780,8760,35
|
|
20241002,142900,903874730,8780,8780,8780,8780,0
|
|
20241002,142800,903874730,8780,8780,8780,8780,12
|
|
20241002,142700,903769370,8780,8780,8780,8780,0
|
|
20241002,142600,903769370,8780,8780,8780,8780,0
|
|
20241002,142500,903769370,8780,8760,8780,8760,7
|
|
20241002,142400,903708030,8800,8770,8800,8770,74
|
|
20241002,142300,903058050,8770,8760,8770,8760,2
|
|
20241002,142200,903040520,8770,8770,8770,8760,23
|
|
20241002,142100,902838820,8760,8760,8760,8760,0
|
|
20241002,142000,902838820,8760,8760,8780,8760,34
|
|
20241002,141900,902540800,8760,8760,8760,8760,0
|
|
20241002,141800,902540800,8760,8760,8760,8760,0
|
|
20241002,141700,902540800,8760,8760,8760,8760,0
|
|
20241002,141600,902540800,8760,8760,8760,8760,19
|
|
20241002,141500,902374360,8760,8760,8760,8760,0
|
|
20241002,141400,902374360,8760,8760,8760,8760,0
|
|
20241002,141300,902374360,8760,8760,8760,8760,17
|
|
20241002,141200,902225440,8760,8760,8760,8760,3
|
|
20241002,141100,902199160,8760,8760,8760,8760,0
|
|
20241002,141000,902199160,8760,8760,8760,8760,0
|
|
20241002,140900,902199160,8760,8770,8770,8760,4
|
|
20241002,140800,902164110,8810,8810,8810,8810,0
|
|
20241002,140700,902164110,8810,8770,8810,8760,334
|
|
20241002,140600,899237840,8770,8770,8770,8770,28
|
|
20241002,140500,898992280,8830,8780,8830,8780,210
|
|
20241002,140400,897146060,8780,8770,8780,8770,210
|
|
20241002,140300,895304120,8760,8760,8760,8760,1
|
|
20241002,140200,895295360,8760,8760,8760,8760,0
|
|
20241002,140100,895295360,8760,8760,8760,8760,28
|
|
20241002,140000,895050080,8760,8760,8760,8760,38
|
|
20241002,135900,894717200,8760,8770,8770,8760,50
|
|
20241002,135800,894278810,8780,8750,8780,8750,42
|
|
20241002,135700,893910480,8760,8770,8780,8760,477
|
|
20241002,135600,889731670,8770,8770,8770,8770,1
|
|
20241002,135500,889722900,8780,8760,8780,8760,414
|
|
20241002,135400,886095460,8750,8750,8750,8750,10
|
|
20241002,135300,886007960,8750,8750,8750,8750,0
|
|
20241002,135200,886007960,8750,8750,8750,8750,0
|
|
20241002,135100,886007960,8750,8750,8750,8750,0
|
|
20241002,135000,886007960,8750,8750,8750,8750,211
|
|
20241002,134900,884161710,8750,8750,8760,8750,144
|
|
20241002,134800,882901660,8760,8770,8770,8760,141
|
|
20241002,134700,881665860,8760,8760,8760,8760,68
|
|
20241002,134600,881070180,8750,8750,8760,8750,141
|
|
20241002,134500,879836410,8730,8730,8730,8730,5
|
|
20241002,134400,879792760,8730,8730,8730,8730,0
|
|
20241002,134300,879792760,8730,8740,8740,8730,3
|
|
20241002,134200,879766550,8740,8730,8740,8730,293
|
|
20241002,134100,877208160,8720,8720,8720,8720,38
|
|
20241002,134000,876876800,8700,8710,8710,8700,1110
|
|
20241002,133900,867218800,8710,8710,8710,8710,105
|
|
20241002,133800,866304250,8710,8710,8710,8700,1010
|
|
20241002,133700,857516640,8710,8720,8720,8700,769
|
|
20241002,133600,850816350,8720,8730,8740,8720,168
|
|
20241002,133500,849349710,8730,8730,8730,8730,1
|
|
20241002,133400,849340980,8740,8740,8740,8740,385
|
|
20241002,133300,845976080,8750,8760,8760,8750,168
|
|
20241002,133200,844505520,8760,8750,8760,8750,378
|
|
20241002,133100,841197520,8760,8760,8770,8760,478
|
|
20241002,133000,837009190,8760,8760,8760,8760,556
|
|
20241002,132900,832138630,8760,8760,8760,8760,21
|
|
20241002,132800,831954670,8780,8770,8780,8760,8
|
|
20241002,132700,831884480,8770,8770,8770,8770,71
|
|
20241002,132600,831261810,8770,8770,8770,8770,5
|
|
20241002,132500,831217960,8750,8750,8750,8750,25
|
|
20241002,132400,830999210,8750,8750,8750,8750,1
|
|
20241002,132300,830990460,8780,8780,8780,8780,5
|
|
20241002,132200,830946560,8750,8750,8750,8750,55
|
|
20241002,132100,830465310,8750,8750,8750,8750,0
|
|
20241002,132000,830465310,8750,8750,8750,8750,0
|
|
20241002,131900,830465310,8750,8760,8780,8750,255
|
|
20241002,131800,828231450,8760,8770,8780,8760,1340
|
|
20241002,131700,816476670,8780,8780,8780,8780,186
|
|
20241002,131600,814843590,8790,8800,8800,8790,663
|
|
20241002,131500,809014750,8810,8810,8810,8810,0
|
|
20241002,131400,809014750,8810,8810,8810,8810,4
|
|
20241002,131300,808979510,8810,8800,8810,8800,117
|
|
20241002,131200,807949740,8800,8790,8800,8790,65
|
|
20241002,131100,807377750,8810,8790,8810,8790,17
|
|
20241002,131000,807228020,8810,8810,8810,8790,30
|
|
20241002,130900,806963740,8790,8790,8790,8790,0
|
|
20241002,130800,806963740,8790,8790,8790,8790,0
|
|
20241002,130700,806963740,8790,8800,8800,8790,231
|
|
20241002,130600,804930950,8800,8820,8820,8800,1638
|
|
20241002,130500,790494030,8830,8830,8830,8830,0
|
|
20241002,130400,790494030,8830,8830,8830,8820,83
|
|
20241002,130300,789761390,8820,8820,8820,8820,300
|
|
20241002,130200,787115390,8820,8820,8820,8820,206
|
|
20241002,130100,785298470,8820,8820,8820,8820,0
|
|
20241002,130000,785298470,8820,8820,8820,8820,0
|
|
20241002,125900,785298470,8820,8820,8820,8820,0
|
|
20241002,125800,785298470,8820,8820,8820,8820,64
|
|
20241002,125700,784733990,8820,8820,8820,8820,1
|
|
20241002,125600,784725170,8830,8830,8830,8830,13
|
|
20241002,125500,784610380,8830,8830,8830,8830,6
|
|
20241002,125400,784557400,8820,8830,8830,8820,1670
|
|
20241002,125300,769823980,8840,8840,8840,8830,24
|
|
20241002,125200,769611830,8830,8830,8830,8830,1
|
|
20241002,125100,769603000,8840,8840,8840,8840,300
|
|
20241002,125000,766951000,8830,8830,8830,8830,0
|
|
20241002,124900,766951000,8830,8830,8830,8830,69
|
|
20241002,124800,766341730,8830,8860,8860,8830,726
|
|
20241002,124700,759915350,8870,8870,8870,8870,5
|
|
20241002,124600,759871000,8870,8870,8870,8870,30
|
|
20241002,124500,759604900,8870,8870,8870,8870,0
|
|
20241002,124400,759604900,8870,8870,8870,8870,110
|
|
20241002,124300,758629200,8870,8870,8870,8870,5
|
|
20241002,124200,758584850,8870,8900,8900,8870,1411
|
|
20241002,124100,746064770,8890,8890,8890,8890,1
|
|
20241002,124000,746055880,8910,8920,8920,8900,349
|
|
20241002,123900,742947940,8930,8930,8930,8930,720
|
|
20241002,123800,736518340,8980,8970,8980,8970,209
|
|
20241002,123700,734643240,8960,8940,8960,8940,1094
|
|
20241002,123600,724851090,8950,8910,8950,8910,727
|
|
20241002,123500,718362230,8910,8900,8910,8900,55
|
|
20241002,123400,717872680,8910,8900,8910,8900,300
|
|
20241002,123300,715200680,8910,8900,8910,8900,230
|
|
20241002,123200,713153670,8900,8900,8900,8900,0
|
|
20241002,123100,713153670,8900,8890,8900,8890,25
|
|
20241002,123000,712931410,8890,8880,8890,8880,401
|
|
20241002,122900,709370520,8900,8900,8900,8900,0
|
|
20241002,122800,709370520,8900,8900,8910,8870,11
|
|
20241002,122700,709272680,8910,8890,8910,8880,338
|
|
20241002,122600,706266920,8880,8880,8880,8880,174
|
|
20241002,122500,704721800,8890,8890,8890,8890,214
|
|
20241002,122400,702819340,8900,8900,8900,8900,20
|
|
20241002,122300,702641340,8900,8900,8900,8890,231
|
|
20241002,122200,700586690,8910,8910,8910,8910,6
|
|
20241002,122100,700533230,8910,8890,8910,8880,537
|
|
20241002,122000,695757460,8870,8870,8870,8870,0
|
|
20241002,121900,695757460,8870,8880,8880,8870,51
|
|
20241002,121800,695304590,8870,8870,8870,8870,0
|
|
20241002,121700,695304590,8870,8870,8870,8870,300
|
|
20241002,121600,692643590,8890,8890,8890,8890,0
|
|
20241002,121500,692643590,8890,8870,8890,8870,101
|
|
20241002,121400,691747700,8890,8880,8890,8880,151
|
|
20241002,121300,690406810,8890,8880,8890,8880,75
|
|
20241002,121200,689740800,8890,8880,8890,8880,36
|
|
20241002,121100,689421060,8880,8880,8880,8880,10
|
|
20241002,121000,689332260,8890,8870,8890,8870,96
|
|
20241002,120900,688480720,8860,8860,8860,8860,58
|
|
20241002,120800,687966840,8840,8840,8840,8840,0
|
|
20241002,120700,687966840,8840,8860,8860,8840,471
|
|
20241002,120600,683797880,8870,8870,8870,8870,104
|
|
20241002,120500,682875400,8880,8870,8880,8870,93
|
|
20241002,120400,682049710,8880,8880,8880,8880,0
|
|
20241002,120300,682049710,8880,8880,8880,8870,310
|
|
20241002,120200,679297260,8880,8880,8880,8880,3
|
|
20241002,120100,679270620,8880,8880,8880,8880,0
|
|
20241002,120000,679270620,8880,8880,8880,8880,100
|
|
20241002,115900,678382620,8880,8880,8880,8880,5
|
|
20241002,115800,678338220,8870,8870,8870,8870,63
|
|
20241002,115700,677779410,8860,8870,8870,8860,36
|
|
20241002,115600,677460290,8870,8870,8870,8870,2
|
|
20241002,115500,677442550,8870,8870,8870,8870,1
|
|
20241002,115400,677433680,8860,8850,8860,8850,243
|
|
20241002,115300,675281270,8840,8850,8850,8840,446
|
|
20241002,115200,671334280,8850,8850,8850,8850,67
|
|
20241002,115100,670741330,8840,8830,8840,8830,500
|
|
20241002,115000,666324680,8830,8830,8830,8830,2
|
|
20241002,114900,666307020,8830,8830,8830,8830,0
|
|
20241002,114800,666307020,8830,8830,8830,8830,1
|
|
20241002,114700,666298190,8820,8820,8820,8820,12
|
|
20241002,114600,666192350,8830,8820,8830,8820,11
|
|
20241002,114500,666095320,8820,8830,8830,8820,3
|
|
20241002,114400,666068840,8830,8820,8830,8820,16
|
|
20241002,114300,665927690,8820,8820,8820,8820,0
|
|
20241002,114200,665927690,8820,8820,8820,8820,66
|
|
20241002,114100,665345570,8820,8820,8820,8820,6
|
|
20241002,114000,665292650,8820,8830,8830,8820,237
|
|
20241002,113900,663200640,8830,8830,8830,8830,0
|
|
20241002,113800,663200640,8830,8830,8830,8830,0
|
|
20241002,113700,663200640,8830,8830,8830,8830,0
|
|
20241002,113600,663200640,8830,8850,8850,8830,513
|
|
20241002,113500,658669660,8860,8860,8860,8860,0
|
|
20241002,113400,658669660,8860,8860,8860,8860,0
|
|
20241002,113300,658669660,8860,8860,8860,8860,0
|
|
20241002,113200,658669660,8860,8860,8860,8860,5
|
|
20241002,113100,658625360,8860,8860,8860,8860,0
|
|
20241002,113000,658625360,8860,8860,8860,8860,23
|
|
20241002,112900,658421580,8860,8860,8860,8860,0
|
|
20241002,112800,658421580,8860,8860,8860,8860,0
|
|
20241002,112700,658421580,8860,8860,8860,8860,54
|
|
20241002,112600,657943140,8840,8840,8840,8840,1
|
|
20241002,112500,657934300,8850,8850,8850,8850,0
|
|
20241002,112400,657934300,8850,8840,8850,8840,98
|
|
20241002,112300,657067830,8830,8830,8830,8830,145
|
|
20241002,112200,655787480,8840,8840,8840,8840,1
|
|
20241002,112100,655778640,8840,8840,8840,8840,10
|
|
20241002,112000,655690240,8840,8850,8850,8840,36
|
|
20241002,111900,655371750,8860,8860,8860,8860,115
|
|
20241002,111800,654352850,8860,8860,8860,8860,0
|
|
20241002,111700,654352850,8860,8870,8870,8860,240
|
|
20241002,111600,652224280,8870,8880,8880,8870,71
|
|
20241002,111500,651594490,8880,8880,8880,8880,200
|
|
20241002,111400,649818490,8880,8880,8880,8880,0
|
|
20241002,111300,649818490,8880,8880,8880,8880,1
|
|
20241002,111200,649809610,8890,8890,8890,8890,0
|
|
20241002,111100,649809610,8890,8890,8890,8890,0
|
|
20241002,111000,649809610,8890,8880,8890,8870,215
|
|
20241002,110900,647898820,8870,8870,8870,8870,42
|
|
20241002,110800,647526280,8870,8860,8870,8860,20
|
|
20241002,110700,647349000,8860,8860,8860,8860,140
|
|
20241002,110600,646108600,8860,8860,8860,8860,0
|
|
20241002,110500,646108600,8860,8860,8860,8860,0
|
|
20241002,110400,646108600,8860,8830,8860,8830,551
|
|
20241002,110300,641239320,8840,8840,8840,8840,0
|
|
20241002,110200,641239320,8840,8840,8840,8840,0
|
|
20241002,110100,641239320,8840,8840,8840,8840,1
|
|
20241002,110000,641230480,8810,8840,8840,8810,15
|
|
20241002,105900,641097910,8830,8830,8830,8830,52
|
|
20241002,105800,640638750,8830,8820,8830,8820,74
|
|
20241002,105700,639986060,8800,8800,8800,8800,150
|
|
20241002,105600,638666060,8820,8820,8820,8820,1
|
|
20241002,105500,638657240,8820,8820,8820,8820,0
|
|
20241002,105400,638657240,8820,8820,8820,8810,202
|
|
20241002,105300,636875610,8820,8820,8820,8820,1
|
|
20241002,105200,636866790,8800,8800,8800,8800,1
|
|
20241002,105100,636857990,8810,8810,8810,8810,0
|
|
20241002,105000,636857990,8810,8810,8810,8810,0
|
|
20241002,104900,636857990,8810,8810,8810,8810,40
|
|
20241002,104800,636505590,8800,8800,8800,8800,50
|
|
20241002,104700,636065590,8800,8800,8800,8800,0
|
|
20241002,104600,636065590,8800,8810,8810,8800,2
|
|
20241002,104500,636047980,8810,8810,8810,8810,10
|
|
20241002,104400,635959880,8810,8810,8810,8810,0
|
|
20241002,104300,635959880,8810,8810,8810,8810,40
|
|
20241002,104200,635607480,8810,8810,8810,8810,0
|
|
20241002,104100,635607480,8810,8810,8810,8810,170
|
|
20241002,104000,634109780,8820,8820,8820,8820,11
|
|
20241002,103900,634012760,8820,8820,8820,8820,0
|
|
20241002,103800,634012760,8820,8820,8820,8820,4
|
|
20241002,103700,633977480,8840,8840,8840,8840,0
|
|
20241002,103600,633977480,8840,8840,8840,8840,0
|
|
20241002,103500,633977480,8840,8840,8840,8840,1
|
|
20241002,103400,633968640,8820,8820,8820,8820,2
|
|
20241002,103300,633951000,8830,8830,8830,8830,1
|
|
20241002,103200,633942170,8830,8830,8830,8830,15
|
|
20241002,103100,633809720,8830,8830,8830,8830,0
|
|
20241002,103000,633809720,8830,8830,8830,8830,0
|
|
20241002,102900,633809720,8830,8830,8830,8830,0
|
|
20241002,102800,633809720,8830,8830,8830,8830,0
|
|
20241002,102700,633809720,8830,8830,8830,8830,1
|
|
20241002,102600,633800890,8830,8830,8830,8830,0
|
|
20241002,102500,633800890,8830,8830,8830,8830,0
|
|
20241002,102400,633800890,8830,8830,8830,8830,400
|
|
20241002,102300,630268890,8850,8850,8850,8850,0
|
|
20241002,102200,630268890,8850,8850,8850,8850,0
|
|
20241002,102100,630268890,8850,8850,8850,8850,1
|
|
20241002,102000,630260040,8820,8830,8830,8820,1060
|
|
20241002,101900,620910260,8850,8840,8850,8840,631
|
|
20241002,101800,615326910,8830,8820,8830,8820,360
|
|
20241002,101700,612149850,8820,8820,8820,8820,0
|
|
20241002,101600,612149850,8820,8820,8820,8820,158
|
|
20241002,101500,610756290,8820,8820,8820,8820,0
|
|
20241002,101400,610756290,8820,8790,8820,8790,50
|
|
20241002,101300,610316660,8850,8850,8850,8850,0
|
|
20241002,101200,610316660,8850,8800,8850,8800,309
|
|
20241002,101100,607597130,8800,8790,8800,8790,111
|
|
20241002,101000,606621120,8790,8770,8790,8770,254
|
|
20241002,100900,604393270,8780,8760,8780,8760,598
|
|
20241002,100800,599154030,8760,8770,8770,8760,210
|
|
20241002,100700,597314230,8760,8760,8760,8760,0
|
|
20241002,100600,597314230,8760,8770,8770,8760,301
|
|
20241002,100500,594676270,8800,8800,8800,8800,3
|
|
20241002,100400,594649870,8800,8800,8800,8800,10
|
|
20241002,100300,594561870,8800,8800,8800,8800,1
|
|
20241002,100200,594553070,8790,8790,8790,8790,560
|
|
20241002,100100,589630670,8790,8780,8790,8780,2
|
|
20241002,100000,589613100,8740,8780,8790,8740,3
|
|
20241002,095900,589586790,8790,8790,8790,8790,1
|
|
20241002,095800,589578000,8800,8700,8800,8700,1928
|
|
20241002,095700,572778310,8680,8700,8700,8680,1074
|
|
20241002,095600,563455860,8680,8700,8700,8680,4763
|
|
20241002,095500,522039060,8700,8710,8710,8700,621
|
|
20241002,095400,516631650,8720,8730,8730,8720,315
|
|
20241002,095300,513882850,8730,8730,8730,8710,260
|
|
20241002,095200,511614150,8700,8750,8760,8700,7644
|
|
20241002,095100,444955220,8750,8750,8750,8750,0
|
|
20241002,095000,444955220,8750,8760,8760,8750,52
|
|
20241002,094900,444500110,8760,8770,8770,8760,1597
|
|
20241002,094800,430495560,8770,8770,8770,8770,166
|
|
20241002,094700,429039740,8770,8790,8800,8770,1810
|
|
20241002,094600,413145860,8760,8760,8770,8760,3833
|
|
20241002,094500,379567790,8760,8760,8760,8760,0
|
|
20241002,094400,379567790,8760,8750,8760,8750,268
|
|
20241002,094300,377222610,8750,8750,8750,8750,9
|
|
20241002,094200,377143860,8740,8740,8740,8740,86
|
|
20241002,094100,376392220,8740,8740,8740,8740,282
|
|
20241002,094000,373927540,8750,8740,8750,8740,171
|
|
20241002,093900,372432340,8750,8750,8750,8750,0
|
|
20241002,093800,372432340,8750,8750,8750,8750,18
|
|
20241002,093700,372274840,8750,8750,8750,8750,6
|
|
20241002,093600,372222340,8750,8740,8750,8740,655
|
|
20241002,093500,366494000,8750,8750,8750,8750,169
|
|
20241002,093400,365015250,8750,8760,8760,8740,1721
|
|
20241002,093300,349954250,8760,8770,8770,8760,403
|
|
20241002,093200,346420450,8770,8770,8770,8770,462
|
|
20241002,093100,342368710,8800,8770,8800,8770,11
|
|
20241002,093000,342272210,8770,8770,8770,8770,0
|
|
20241002,092900,342272210,8770,8770,8770,8770,0
|
|
20241002,092800,342272210,8770,8800,8800,8770,700
|
|
20241002,092700,336118210,8760,8760,8760,8760,170
|
|
20241002,092600,334629010,8760,8770,8770,8760,151
|
|
20241002,092500,333305210,8760,8760,8760,8760,67
|
|
20241002,092400,332718290,8760,8760,8760,8760,135
|
|
20241002,092300,331535690,8760,8770,8770,8760,145
|
|
20241002,092200,330264910,8770,8800,8800,8770,3300
|
|
20241002,092100,301312760,8800,8820,8820,8800,694
|
|
20241002,092000,295198700,8820,8850,8850,8820,705
|
|
20241002,091900,288975120,8850,8850,8850,8850,0
|
|
20241002,091800,288975120,8850,8840,8870,8830,770
|
|
20241002,091700,282173680,8840,8840,8840,8840,0
|
|
20241002,091600,282173680,8840,8900,8900,8840,906
|
|
20241002,091500,274149520,8900,8870,8900,8870,630
|
|
20241002,091400,268551920,8870,8870,8870,8870,291
|
|
20241002,091300,265970750,8840,8790,8840,8780,1826
|
|
20241002,091200,249866280,8780,8780,8780,8780,0
|
|
20241002,091100,249866280,8780,8790,8790,8780,58
|
|
20241002,091000,249357020,8780,8790,8790,8780,104
|
|
20241002,090900,248443310,8780,8830,8830,8780,1502
|
|
20241002,090800,235200500,8830,8820,8840,8810,1088
|
|
20241002,090700,225591830,8840,8780,8840,8780,147
|
|
20241002,090600,224301050,8840,8820,8840,8800,1650
|
|
20241002,090500,209755710,8880,8870,8880,8870,1450
|
|
20241002,090400,196886740,8870,8780,8870,8750,3104
|
|
20241002,090300,169613720,8790,8750,8800,8730,3375
|
|
20241002,090200,140072220,8750,8790,8810,8750,2867
|
|
20241002,090100,114942720,8800,8830,8880,8800,2932
|
|
20241002,090000,89042640,8900,8990,8990,8830,9934
|