693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203000,729419140,8810,8810,8810,8810,4507
|
|
20241007,202900,729419140,8810,8810,8810,8810,0
|
|
20241007,202800,729419140,8810,8810,8810,8810,0
|
|
20241007,202700,729419140,8810,8810,8810,8810,0
|
|
20241007,202600,729419140,8810,8810,8810,8810,0
|
|
20241007,202500,729419140,8810,8810,8810,8810,0
|
|
20241007,202400,729419140,8810,8810,8810,8810,0
|
|
20241007,202300,729419140,8810,8810,8810,8810,0
|
|
20241007,202200,729419140,8810,8810,8810,8810,0
|
|
20241007,202100,729419140,8810,8810,8810,8810,0
|
|
20241007,202000,729419140,8810,8810,8810,8810,0
|
|
20241007,201900,729419140,8810,8810,8810,8810,0
|
|
20241007,201800,729419140,8810,8810,8810,8810,0
|
|
20241007,201700,729419140,8810,8810,8810,8810,0
|
|
20241007,201600,729419140,8810,8810,8810,8810,0
|
|
20241007,201500,729419140,8810,8810,8810,8810,0
|
|
20241007,201400,729419140,8810,8810,8810,8810,0
|
|
20241007,201300,729419140,8810,8810,8810,8810,0
|
|
20241007,201200,729419140,8810,8810,8810,8810,0
|
|
20241007,201100,729419140,8810,8810,8810,8810,0
|
|
20241007,201000,729419140,8810,8810,8810,8810,0
|
|
20241007,200900,729419140,8810,8810,8810,8810,0
|
|
20241007,200800,729419140,8810,8810,8810,8810,0
|
|
20241007,200700,729419140,8810,8810,8810,8810,0
|
|
20241007,200600,729419140,8810,8810,8810,8810,0
|
|
20241007,200500,729419140,8810,8810,8810,8810,0
|
|
20241007,200400,729419140,8810,8810,8810,8810,0
|
|
20241007,200300,729419140,8810,8810,8810,8810,0
|
|
20241007,200200,729419140,8810,8810,8810,8810,0
|
|
20241007,200100,729419140,8810,8810,8810,8810,0
|
|
20241007,200000,729419140,8810,8810,8810,8810,4507
|
|
20241007,195900,729419140,8810,8810,8810,8810,0
|
|
20241007,195800,729419140,8810,8810,8810,8810,0
|
|
20241007,195700,729419140,8810,8810,8810,8810,0
|
|
20241007,195600,729419140,8810,8810,8810,8810,0
|
|
20241007,195500,729419140,8810,8810,8810,8810,0
|
|
20241007,195400,729419140,8810,8810,8810,8810,0
|
|
20241007,195300,729419140,8810,8810,8810,8810,0
|
|
20241007,195200,729419140,8810,8810,8810,8810,0
|
|
20241007,195100,729419140,8810,8810,8810,8810,0
|
|
20241007,195000,729419140,8810,8810,8810,8810,0
|
|
20241007,194900,729419140,8810,8810,8810,8810,0
|
|
20241007,194800,729419140,8810,8810,8810,8810,0
|
|
20241007,194700,729419140,8810,8810,8810,8810,0
|
|
20241007,194600,729419140,8810,8810,8810,8810,0
|
|
20241007,194500,729419140,8810,8810,8810,8810,0
|
|
20241007,194400,729419140,8810,8810,8810,8810,0
|
|
20241007,194300,729419140,8810,8810,8810,8810,0
|
|
20241007,194200,729419140,8810,8810,8810,8810,0
|
|
20241007,194100,729419140,8810,8810,8810,8810,0
|
|
20241007,194000,729419140,8810,8810,8810,8810,0
|
|
20241007,193900,729419140,8810,8810,8810,8810,0
|
|
20241007,193800,729419140,8810,8810,8810,8810,0
|
|
20241007,193700,729419140,8810,8810,8810,8810,0
|
|
20241007,193600,729419140,8810,8810,8810,8810,0
|
|
20241007,193500,729419140,8810,8810,8810,8810,0
|
|
20241007,193400,729419140,8810,8810,8810,8810,0
|
|
20241007,193300,729419140,8810,8810,8810,8810,0
|
|
20241007,193200,729419140,8810,8810,8810,8810,0
|
|
20241007,193100,729419140,8810,8810,8810,8810,0
|
|
20241007,193000,729419140,8810,8810,8810,8810,4507
|
|
20241007,192900,729419140,8810,8810,8810,8810,0
|
|
20241007,192800,729419140,8810,8810,8810,8810,0
|
|
20241007,192700,729419140,8810,8810,8810,8810,0
|
|
20241007,192600,729419140,8810,8810,8810,8810,0
|
|
20241007,192500,729419140,8810,8810,8810,8810,0
|
|
20241007,192400,729419140,8810,8810,8810,8810,0
|
|
20241007,192300,729419140,8810,8810,8810,8810,0
|
|
20241007,192200,729419140,8810,8810,8810,8810,0
|
|
20241007,192100,729419140,8810,8810,8810,8810,0
|
|
20241007,192000,729419140,8810,8810,8810,8810,0
|
|
20241007,191900,729419140,8810,8810,8810,8810,0
|
|
20241007,191800,729419140,8810,8810,8810,8810,0
|
|
20241007,191700,729419140,8810,8810,8810,8810,0
|
|
20241007,191600,729419140,8810,8810,8810,8810,0
|
|
20241007,191500,729419140,8810,8810,8810,8810,0
|
|
20241007,191400,729419140,8810,8810,8810,8810,0
|
|
20241007,191300,729419140,8810,8810,8810,8810,0
|
|
20241007,191200,729419140,8810,8810,8810,8810,0
|
|
20241007,191100,729419140,8810,8810,8810,8810,0
|
|
20241007,191000,729419140,8810,8810,8810,8810,0
|
|
20241007,190900,729419140,8810,8810,8810,8810,0
|
|
20241007,190800,729419140,8810,8810,8810,8810,0
|
|
20241007,190700,729419140,8810,8810,8810,8810,0
|
|
20241007,190600,729419140,8810,8810,8810,8810,0
|
|
20241007,190500,729419140,8810,8810,8810,8810,0
|
|
20241007,190400,729419140,8810,8810,8810,8810,0
|
|
20241007,190300,729419140,8810,8810,8810,8810,0
|
|
20241007,190200,729419140,8810,8810,8810,8810,0
|
|
20241007,190100,729419140,8810,8810,8810,8810,0
|
|
20241007,190000,729419140,8810,8810,8810,8810,4507
|
|
20241007,185900,729419140,8810,8810,8810,8810,0
|
|
20241007,185800,729419140,8810,8810,8810,8810,0
|
|
20241007,185700,729419140,8810,8810,8810,8810,0
|
|
20241007,185600,729419140,8810,8810,8810,8810,0
|
|
20241007,185500,729419140,8810,8810,8810,8810,0
|
|
20241007,185400,729419140,8810,8810,8810,8810,0
|
|
20241007,185300,729419140,8810,8810,8810,8810,0
|
|
20241007,185200,729419140,8810,8810,8810,8810,0
|
|
20241007,185100,729419140,8810,8810,8810,8810,0
|
|
20241007,185000,729419140,8810,8810,8810,8810,0
|
|
20241007,184900,729419140,8810,8810,8810,8810,0
|
|
20241007,184800,729419140,8810,8810,8810,8810,0
|
|
20241007,184700,729419140,8810,8810,8810,8810,0
|
|
20241007,184600,729419140,8810,8810,8810,8810,0
|
|
20241007,184500,729419140,8810,8810,8810,8810,0
|
|
20241007,184400,729419140,8810,8810,8810,8810,0
|
|
20241007,184300,729419140,8810,8810,8810,8810,0
|
|
20241007,184200,729419140,8810,8810,8810,8810,0
|
|
20241007,184100,729419140,8810,8810,8810,8810,0
|
|
20241007,184000,729419140,8810,8810,8810,8810,0
|
|
20241007,183900,729419140,8810,8810,8810,8810,0
|
|
20241007,183800,729419140,8810,8810,8810,8810,0
|
|
20241007,183700,729419140,8810,8810,8810,8810,0
|
|
20241007,183600,729419140,8810,8810,8810,8810,0
|
|
20241007,183500,729419140,8810,8810,8810,8810,0
|
|
20241007,183400,729419140,8810,8810,8810,8810,0
|
|
20241007,183300,729419140,8810,8810,8810,8810,0
|
|
20241007,183200,729419140,8810,8810,8810,8810,0
|
|
20241007,183100,729419140,8810,8810,8810,8810,0
|
|
20241007,183000,729419140,8810,8810,8810,8810,4507
|
|
20241007,182900,729419140,8810,8810,8810,8810,0
|
|
20241007,182800,729419140,8810,8810,8810,8810,0
|
|
20241007,182700,729419140,8810,8810,8810,8810,0
|
|
20241007,182600,729419140,8810,8810,8810,8810,0
|
|
20241007,182500,729419140,8810,8810,8810,8810,0
|
|
20241007,182400,729419140,8810,8810,8810,8810,0
|
|
20241007,182300,729419140,8810,8810,8810,8810,0
|
|
20241007,182200,729419140,8810,8810,8810,8810,0
|
|
20241007,182100,729419140,8810,8810,8810,8810,0
|
|
20241007,182000,729419140,8810,8810,8810,8810,0
|
|
20241007,181900,729419140,8810,8810,8810,8810,0
|
|
20241007,181800,729419140,8810,8810,8810,8810,0
|
|
20241007,181700,729419140,8810,8810,8810,8810,0
|
|
20241007,181600,729419140,8810,8810,8810,8810,0
|
|
20241007,181500,729419140,8810,8810,8810,8810,0
|
|
20241007,181400,729419140,8810,8810,8810,8810,0
|
|
20241007,181300,729419140,8810,8810,8810,8810,0
|
|
20241007,181200,729419140,8810,8810,8810,8810,0
|
|
20241007,181100,729419140,8810,8810,8810,8810,0
|
|
20241007,181000,729419140,8810,8810,8810,8810,0
|
|
20241007,180900,729419140,8810,8810,8810,8810,0
|
|
20241007,180800,729419140,8810,8810,8810,8810,0
|
|
20241007,180700,729419140,8810,8810,8810,8810,0
|
|
20241007,180600,729419140,8810,8810,8810,8810,0
|
|
20241007,180500,729419140,8810,8810,8810,8810,0
|
|
20241007,180400,729419140,8810,8810,8810,8810,0
|
|
20241007,180300,729419140,8810,8810,8810,8810,0
|
|
20241007,180200,729419140,8810,8810,8810,8810,0
|
|
20241007,180100,729419140,8810,8810,8810,8810,0
|
|
20241007,180000,729419140,8810,8810,8810,8810,4507
|
|
20241007,175900,729419140,8810,8810,8810,8810,0
|
|
20241007,175800,729419140,8810,8810,8810,8810,0
|
|
20241007,175700,729419140,8810,8810,8810,8810,0
|
|
20241007,175600,729419140,8810,8810,8810,8810,0
|
|
20241007,175500,729419140,8810,8810,8810,8810,0
|
|
20241007,175400,729419140,8810,8810,8810,8810,0
|
|
20241007,175300,729419140,8810,8810,8810,8810,0
|
|
20241007,175200,729419140,8810,8810,8810,8810,0
|
|
20241007,175100,729419140,8810,8810,8810,8810,0
|
|
20241007,175000,729419140,8810,8810,8810,8810,0
|
|
20241007,174900,729419140,8810,8810,8810,8810,0
|
|
20241007,174800,729419140,8810,8810,8810,8810,0
|
|
20241007,174700,729419140,8810,8810,8810,8810,0
|
|
20241007,174600,729419140,8810,8810,8810,8810,0
|
|
20241007,174500,729419140,8810,8810,8810,8810,0
|
|
20241007,174400,729419140,8810,8810,8810,8810,0
|
|
20241007,174300,729419140,8810,8810,8810,8810,0
|
|
20241007,174200,729419140,8810,8810,8810,8810,0
|
|
20241007,174100,729419140,8810,8810,8810,8810,0
|
|
20241007,174000,729419140,8810,8810,8810,8810,0
|
|
20241007,173900,729419140,8810,8810,8810,8810,0
|
|
20241007,173800,729419140,8810,8810,8810,8810,0
|
|
20241007,173700,729419140,8810,8810,8810,8810,0
|
|
20241007,173600,729419140,8810,8810,8810,8810,0
|
|
20241007,173500,729419140,8810,8810,8810,8810,0
|
|
20241007,173400,729419140,8810,8810,8810,8810,0
|
|
20241007,173300,729419140,8810,8810,8810,8810,0
|
|
20241007,173200,729419140,8810,8810,8810,8810,0
|
|
20241007,173100,729419140,8810,8810,8810,8810,0
|
|
20241007,173000,729419140,8810,8810,8810,8810,4507
|
|
20241007,172900,729419140,8810,8810,8810,8810,0
|
|
20241007,172800,729419140,8810,8810,8810,8810,0
|
|
20241007,172700,729419140,8810,8810,8810,8810,0
|
|
20241007,172600,729419140,8810,8810,8810,8810,0
|
|
20241007,172500,729419140,8810,8810,8810,8810,0
|
|
20241007,172400,729419140,8810,8810,8810,8810,0
|
|
20241007,172300,729419140,8810,8810,8810,8810,0
|
|
20241007,172200,729419140,8810,8810,8810,8810,0
|
|
20241007,172100,729419140,8810,8810,8810,8810,0
|
|
20241007,172000,729419140,8810,8810,8810,8810,0
|
|
20241007,171900,729419140,8810,8810,8810,8810,0
|
|
20241007,171800,729419140,8810,8810,8810,8810,0
|
|
20241007,171700,729419140,8810,8810,8810,8810,0
|
|
20241007,171600,729419140,8810,8810,8810,8810,0
|
|
20241007,171500,729419140,8810,8810,8810,8810,0
|
|
20241007,171400,729419140,8810,8810,8810,8810,0
|
|
20241007,171300,729419140,8810,8810,8810,8810,0
|
|
20241007,171200,729419140,8810,8810,8810,8810,0
|
|
20241007,171100,729419140,8810,8810,8810,8810,0
|
|
20241007,171000,729419140,8810,8810,8810,8810,0
|
|
20241007,170900,729419140,8810,8810,8810,8810,0
|
|
20241007,170800,729419140,8810,8810,8810,8810,0
|
|
20241007,170700,729419140,8810,8810,8810,8810,0
|
|
20241007,170600,729419140,8810,8810,8810,8810,0
|
|
20241007,170500,729419140,8810,8810,8810,8810,0
|
|
20241007,170400,729419140,8810,8810,8810,8810,0
|
|
20241007,170300,729419140,8810,8810,8810,8810,0
|
|
20241007,170200,729419140,8810,8810,8810,8810,0
|
|
20241007,170100,729419140,8810,8810,8810,8810,0
|
|
20241007,170000,729419140,8810,8810,8810,8810,4507
|
|
20241007,165900,729419140,8810,8810,8810,8810,0
|
|
20241007,165800,729419140,8810,8810,8810,8810,0
|
|
20241007,165700,729419140,8810,8810,8810,8810,0
|
|
20241007,165600,729419140,8810,8810,8810,8810,0
|
|
20241007,165500,729419140,8810,8810,8810,8810,0
|
|
20241007,165400,729419140,8810,8810,8810,8810,0
|
|
20241007,165300,729419140,8810,8810,8810,8810,0
|
|
20241007,165200,729419140,8810,8810,8810,8810,0
|
|
20241007,165100,729419140,8810,8810,8810,8810,0
|
|
20241007,165000,729419140,8810,8810,8810,8810,0
|
|
20241007,164900,729419140,8810,8810,8810,8810,0
|
|
20241007,164800,729419140,8810,8810,8810,8810,0
|
|
20241007,164700,729419140,8810,8810,8810,8810,0
|
|
20241007,164600,729419140,8810,8810,8810,8810,0
|
|
20241007,164500,729419140,8810,8810,8810,8810,0
|
|
20241007,164400,729419140,8810,8810,8810,8810,0
|
|
20241007,164300,729419140,8810,8810,8810,8810,0
|
|
20241007,164200,729419140,8810,8810,8810,8810,0
|
|
20241007,164100,729419140,8810,8810,8810,8810,0
|
|
20241007,164000,729419140,8810,8810,8810,8810,0
|
|
20241007,163900,729419140,8810,8810,8810,8810,0
|
|
20241007,163800,729419140,8810,8810,8810,8810,0
|
|
20241007,163700,729419140,8810,8810,8810,8810,0
|
|
20241007,163600,729419140,8810,8810,8810,8810,0
|
|
20241007,163500,729419140,8810,8810,8810,8810,0
|
|
20241007,163400,729419140,8810,8810,8810,8810,0
|
|
20241007,163300,729419140,8810,8810,8810,8810,0
|
|
20241007,163200,729419140,8810,8810,8810,8810,0
|
|
20241007,163100,729419140,8810,8810,8810,8810,0
|
|
20241007,163000,729419140,8810,8810,8810,8810,4507
|
|
20241007,162900,729419140,8810,8810,8810,8810,0
|
|
20241007,162800,729419140,8810,8810,8810,8810,0
|
|
20241007,162700,729419140,8810,8810,8810,8810,0
|
|
20241007,162600,729419140,8810,8810,8810,8810,0
|
|
20241007,162500,729419140,8810,8810,8810,8810,0
|
|
20241007,162400,729419140,8810,8810,8810,8810,0
|
|
20241007,162300,729419140,8810,8810,8810,8810,0
|
|
20241007,162200,729419140,8810,8810,8810,8810,0
|
|
20241007,162100,729419140,8810,8810,8810,8810,0
|
|
20241007,162000,729419140,8810,8810,8810,8810,0
|
|
20241007,161900,729419140,8810,8810,8810,8810,0
|
|
20241007,161800,729419140,8810,8810,8810,8810,0
|
|
20241007,161700,729419140,8810,8810,8810,8810,0
|
|
20241007,161600,729419140,8810,8810,8810,8810,0
|
|
20241007,161500,729419140,8810,8810,8810,8810,0
|
|
20241007,161400,729419140,8810,8810,8810,8810,0
|
|
20241007,161300,729419140,8810,8810,8810,8810,0
|
|
20241007,161200,729419140,8810,8810,8810,8810,0
|
|
20241007,161100,729419140,8810,8810,8810,8810,0
|
|
20241007,161000,729419140,8810,8810,8810,8810,0
|
|
20241007,160900,729419140,8810,8810,8810,8810,0
|
|
20241007,160800,729419140,8810,8810,8810,8810,0
|
|
20241007,160700,729419140,8810,8810,8810,8810,0
|
|
20241007,160600,729419140,8810,8810,8810,8810,0
|
|
20241007,160500,729419140,8810,8810,8810,8810,0
|
|
20241007,160400,729419140,8810,8810,8810,8810,0
|
|
20241007,160300,729419140,8810,8810,8810,8810,0
|
|
20241007,160200,729419140,8810,8810,8810,8810,0
|
|
20241007,160100,729419140,8810,8810,8810,8810,0
|
|
20241007,160000,729419140,8810,8810,8810,8810,4507
|
|
20241007,155900,729419140,8810,8810,8810,8810,0
|
|
20241007,155800,729419140,8810,8810,8810,8810,0
|
|
20241007,155700,729419140,8810,8810,8810,8810,0
|
|
20241007,155600,729419140,8810,8810,8810,8810,0
|
|
20241007,155500,729419140,8810,8810,8810,8810,0
|
|
20241007,155400,729419140,8810,8810,8810,8810,0
|
|
20241007,155300,729419140,8810,8810,8810,8810,0
|
|
20241007,155200,729419140,8810,8810,8810,8810,0
|
|
20241007,155100,729419140,8810,8810,8810,8810,0
|
|
20241007,155000,729419140,8810,8810,8810,8810,0
|
|
20241007,154900,729419140,8810,8810,8810,8810,0
|
|
20241007,154800,729419140,8810,8810,8810,8810,0
|
|
20241007,154700,729419140,8810,8810,8810,8810,0
|
|
20241007,154600,729419140,8810,8810,8810,8810,0
|
|
20241007,154500,729419140,8810,8810,8810,8810,0
|
|
20241007,154400,729419140,8810,8810,8810,8810,0
|
|
20241007,154300,729419140,8810,8810,8810,8810,0
|
|
20241007,154200,729419140,8810,8810,8810,8810,0
|
|
20241007,154100,729419140,8810,8810,8810,8810,0
|
|
20241007,154000,729419140,8810,8810,8810,8810,0
|
|
20241007,153900,729419140,8810,8810,8810,8810,0
|
|
20241007,153800,729419140,8810,8810,8810,8810,0
|
|
20241007,153700,729419140,8810,8810,8810,8810,0
|
|
20241007,153600,729419140,8810,8810,8810,8810,0
|
|
20241007,153500,729419140,8810,8810,8810,8810,0
|
|
20241007,153400,729419140,8810,8810,8810,8810,0
|
|
20241007,153300,729419140,8810,8810,8810,8810,0
|
|
20241007,153200,729419140,8810,8810,8810,8810,0
|
|
20241007,153100,729419140,8810,8810,8810,8810,0
|
|
20241007,153000,729419140,8810,8810,8810,8810,9014
|
|
20241007,152900,689712470,8800,8800,8800,8800,0
|
|
20241007,152800,689712470,8800,8800,8800,8800,0
|
|
20241007,152700,689712470,8800,8800,8800,8800,0
|
|
20241007,152600,689712470,8800,8800,8800,8800,0
|
|
20241007,152500,689712470,8800,8800,8800,8800,0
|
|
20241007,152400,689712470,8800,8800,8800,8800,0
|
|
20241007,152300,689712470,8800,8800,8800,8800,0
|
|
20241007,152200,689712470,8800,8800,8800,8800,0
|
|
20241007,152100,689712470,8800,8800,8800,8800,0
|
|
20241007,152000,689712470,8800,8800,8800,8800,0
|
|
20241007,151900,689712470,8800,8790,8800,8790,479
|
|
20241007,151800,685499420,8790,8790,8790,8790,234
|
|
20241007,151700,683442560,8790,8790,8790,8790,0
|
|
20241007,151600,683442560,8790,8800,8800,8790,42
|
|
20241007,151500,683073360,8780,8800,8800,8780,339
|
|
20241007,151400,680095110,8790,8790,8790,8790,70
|
|
20241007,151300,679479810,8800,8800,8800,8800,100
|
|
20241007,151200,678599810,8800,8800,8800,8800,4
|
|
20241007,151100,678564610,8800,8800,8800,8800,0
|
|
20241007,151000,678564610,8800,8800,8800,8800,0
|
|
20241007,150900,678564610,8800,8800,8800,8800,2
|
|
20241007,150800,678547010,8800,8800,8800,8800,201
|
|
20241007,150700,676778210,8800,8790,8800,8790,30
|
|
20241007,150600,676514310,8800,8800,8800,8800,3
|
|
20241007,150500,676487910,8800,8800,8800,8800,0
|
|
20241007,150400,676487910,8800,8800,8800,8800,0
|
|
20241007,150300,676487910,8800,8800,8800,8800,0
|
|
20241007,150200,676487910,8800,8800,8800,8800,0
|
|
20241007,150100,676487910,8800,8790,8800,8790,1135
|
|
20241007,150000,666501060,8780,8780,8780,8780,130
|
|
20241007,145900,665359660,8790,8780,8790,8780,5
|
|
20241007,145800,665315720,8780,8780,8780,8780,1116
|
|
20241007,145700,655517240,8780,8780,8780,8780,21
|
|
20241007,145600,655332860,8780,8780,8780,8780,0
|
|
20241007,145500,655332860,8780,8780,8780,8780,0
|
|
20241007,145400,655332860,8780,8790,8790,8780,6
|
|
20241007,145300,655280170,8780,8780,8780,8780,31
|
|
20241007,145200,655007990,8790,8790,8790,8790,25
|
|
20241007,145100,654788240,8790,8790,8800,8790,708
|
|
20241007,145000,648558870,8790,8790,8790,8790,4
|
|
20241007,144900,648523710,8790,8790,8790,8790,0
|
|
20241007,144800,648523710,8790,8790,8790,8790,150
|
|
20241007,144700,647205210,8800,8800,8800,8800,5
|
|
20241007,144600,647161210,8800,8800,8800,8800,1
|
|
20241007,144500,647152410,8790,8790,8790,8790,0
|
|
20241007,144400,647152410,8790,8790,8790,8790,127
|
|
20241007,144300,646036080,8790,8790,8790,8790,0
|
|
20241007,144200,646036080,8790,8790,8790,8790,0
|
|
20241007,144100,646036080,8790,8790,8790,8790,23
|
|
20241007,144000,645833910,8790,8790,8790,8790,3
|
|
20241007,143900,645807540,8780,8780,8780,8780,0
|
|
20241007,143800,645807540,8780,8780,8780,8780,0
|
|
20241007,143700,645807540,8780,8780,8780,8780,323
|
|
20241007,143600,642971600,8790,8780,8790,8780,500
|
|
20241007,143500,638576800,8770,8770,8770,8770,442
|
|
20241007,143400,634700460,8770,8770,8770,8770,4
|
|
20241007,143300,634665380,8770,8770,8770,8770,16
|
|
20241007,143200,634525060,8780,8780,8780,8780,0
|
|
20241007,143100,634525060,8780,8780,8780,8780,532
|
|
20241007,143000,629854100,8780,8780,8780,8780,15
|
|
20241007,142900,629722400,8780,8780,8780,8780,21
|
|
20241007,142800,629538020,8790,8790,8790,8790,1
|
|
20241007,142700,629529230,8790,8790,8790,8790,0
|
|
20241007,142600,629529230,8790,8790,8790,8790,0
|
|
20241007,142500,629529230,8790,8790,8790,8790,0
|
|
20241007,142400,629529230,8790,8790,8790,8790,0
|
|
20241007,142300,629529230,8790,8790,8790,8790,0
|
|
20241007,142200,629529230,8790,8790,8790,8790,25
|
|
20241007,142100,629309480,8790,8790,8790,8790,104
|
|
20241007,142000,628395320,8790,8790,8790,8790,689
|
|
20241007,141900,622339010,8790,8790,8790,8790,0
|
|
20241007,141800,622339010,8790,8790,8790,8790,15
|
|
20241007,141700,622207160,8760,8760,8760,8760,0
|
|
20241007,141600,622207160,8760,8760,8760,8760,140
|
|
20241007,141500,620980760,8760,8760,8760,8760,0
|
|
20241007,141400,620980760,8760,8790,8790,8760,72
|
|
20241007,141300,620347940,8790,8790,8790,8790,1
|
|
20241007,141200,620339150,8790,8760,8790,8760,196
|
|
20241007,141100,618622160,8770,8780,8780,8770,294
|
|
20241007,141000,616041890,8780,8780,8780,8770,126
|
|
20241007,140900,614935620,8770,8770,8770,8770,61
|
|
20241007,140800,614400650,8760,8760,8760,8760,0
|
|
20241007,140700,614400650,8760,8760,8760,8760,50
|
|
20241007,140600,613962650,8760,8760,8760,8760,338
|
|
20241007,140500,611001770,8760,8760,8760,8760,0
|
|
20241007,140400,611001770,8760,8760,8760,8760,16
|
|
20241007,140300,610861610,8770,8770,8770,8770,1
|
|
20241007,140200,610852840,8770,8770,8770,8770,0
|
|
20241007,140100,610852840,8770,8770,8770,8770,0
|
|
20241007,140000,610852840,8770,8770,8770,8770,13
|
|
20241007,135900,610738830,8770,8770,8770,8770,2
|
|
20241007,135800,610721290,8770,8770,8770,8770,0
|
|
20241007,135700,610721290,8770,8770,8770,8770,384
|
|
20241007,135600,607353610,8760,8760,8760,8760,49
|
|
20241007,135500,606924370,8760,8760,8760,8760,1
|
|
20241007,135400,606915610,8760,8760,8760,8760,1
|
|
20241007,135300,606906850,8760,8760,8760,8760,61
|
|
20241007,135200,606372490,8770,8770,8770,8770,119
|
|
20241007,135100,605328860,8770,8770,8770,8770,0
|
|
20241007,135000,605328860,8770,8770,8770,8770,860
|
|
20241007,134900,597786660,8770,8770,8770,8770,0
|
|
20241007,134800,597786660,8770,8770,8770,8770,11
|
|
20241007,134700,597690190,8770,8770,8770,8770,15
|
|
20241007,134600,597558640,8770,8770,8770,8770,1105
|
|
20241007,134500,587867790,8770,8770,8770,8770,18
|
|
20241007,134400,587709930,8760,8770,8770,8760,501
|
|
20241007,134300,583321160,8770,8770,8770,8770,0
|
|
20241007,134200,583321160,8770,8770,8770,8770,17
|
|
20241007,134100,583172070,8770,8770,8770,8770,0
|
|
20241007,134000,583172070,8770,8770,8770,8770,200
|
|
20241007,133900,581418070,8770,8760,8770,8760,664
|
|
20241007,133800,575599450,8760,8760,8760,8760,1
|
|
20241007,133700,575590690,8760,8760,8760,8760,438
|
|
20241007,133600,571753810,8760,8770,8770,8760,153
|
|
20241007,133500,570413520,8760,8760,8760,8760,0
|
|
20241007,133400,570413520,8760,8760,8760,8760,16
|
|
20241007,133300,570273360,8770,8770,8770,8770,1
|
|
20241007,133200,570264590,8770,8770,8770,8770,101
|
|
20241007,133100,569378820,8770,8760,8770,8760,354
|
|
20241007,133000,566276640,8750,8750,8750,8750,399
|
|
20241007,132900,562785390,8750,8750,8750,8740,713
|
|
20241007,132800,556552560,8750,8760,8760,8750,57
|
|
20241007,132700,556053690,8760,8760,8760,8760,0
|
|
20241007,132600,556053690,8760,8760,8760,8750,33
|
|
20241007,132500,555764660,8760,8750,8760,8750,19
|
|
20241007,132400,555598330,8760,8760,8760,8760,5
|
|
20241007,132300,555554530,8750,8750,8750,8750,10
|
|
20241007,132200,555467030,8740,8740,8740,8740,80
|
|
20241007,132100,554767830,8760,8760,8760,8760,1
|
|
20241007,132000,554759070,8750,8750,8750,8750,95
|
|
20241007,131900,553927820,8750,8750,8750,8750,50
|
|
20241007,131800,553490320,8750,8750,8750,8750,0
|
|
20241007,131700,553490320,8750,8750,8750,8750,167
|
|
20241007,131600,552029070,8750,8750,8750,8750,0
|
|
20241007,131500,552029070,8750,8750,8750,8750,9
|
|
20241007,131400,551950320,8750,8750,8750,8750,0
|
|
20241007,131300,551950320,8750,8750,8750,8750,0
|
|
20241007,131200,551950320,8750,8750,8750,8750,0
|
|
20241007,131100,551950320,8750,8750,8750,8750,1
|
|
20241007,131000,551941570,8760,8760,8760,8760,0
|
|
20241007,130900,551941570,8760,8760,8760,8760,1
|
|
20241007,130800,551932810,8750,8750,8750,8750,157
|
|
20241007,130700,550559060,8760,8760,8760,8760,0
|
|
20241007,130600,550559060,8760,8760,8760,8760,2
|
|
20241007,130500,550541540,8760,8760,8760,8760,0
|
|
20241007,130400,550541540,8760,8760,8760,8760,2
|
|
20241007,130300,550524020,8770,8770,8770,8770,0
|
|
20241007,130200,550524020,8770,8770,8770,8770,0
|
|
20241007,130100,550524020,8770,8770,8770,8770,0
|
|
20241007,130000,550524020,8770,8770,8770,8770,10
|
|
20241007,125900,550436320,8770,8770,8770,8770,75
|
|
20241007,125800,549778570,8760,8760,8760,8760,0
|
|
20241007,125700,549778570,8760,8760,8760,8760,0
|
|
20241007,125600,549778570,8760,8760,8760,8760,0
|
|
20241007,125500,549778570,8760,8760,8760,8760,0
|
|
20241007,125400,549778570,8760,8760,8760,8760,0
|
|
20241007,125300,549778570,8760,8760,8760,8750,1133
|
|
20241007,125200,539857670,8760,8760,8760,8760,11
|
|
20241007,125100,539761310,8760,8760,8760,8760,128
|
|
20241007,125000,538640030,8760,8760,8760,8760,55
|
|
20241007,124900,538158230,8760,8760,8760,8760,1
|
|
20241007,124800,538149470,8770,8770,8770,8770,0
|
|
20241007,124700,538149470,8770,8770,8770,8770,0
|
|
20241007,124600,538149470,8770,8770,8770,8770,0
|
|
20241007,124500,538149470,8770,8770,8770,8770,1
|
|
20241007,124400,538140700,8770,8770,8770,8770,0
|
|
20241007,124300,538140700,8770,8770,8770,8770,0
|
|
20241007,124200,538140700,8770,8770,8770,8770,3
|
|
20241007,124100,538114390,8770,8770,8770,8770,12
|
|
20241007,124000,538009150,8770,8770,8770,8770,0
|
|
20241007,123900,538009150,8770,8770,8770,8770,53
|
|
20241007,123800,537544340,8770,8780,8780,8770,22
|
|
20241007,123700,537351230,8770,8770,8770,8770,0
|
|
20241007,123600,537351230,8770,8770,8770,8770,0
|
|
20241007,123500,537351230,8770,8770,8770,8770,11
|
|
20241007,123400,537254760,8770,8770,8770,8770,0
|
|
20241007,123300,537254760,8770,8770,8770,8770,10
|
|
20241007,123200,537167060,8770,8760,8770,8760,12
|
|
20241007,123100,537061920,8760,8760,8760,8760,2
|
|
20241007,123000,537044400,8760,8760,8760,8760,0
|
|
20241007,122900,537044400,8760,8760,8760,8760,9
|
|
20241007,122800,536965560,8760,8760,8760,8760,0
|
|
20241007,122700,536965560,8760,8760,8760,8760,0
|
|
20241007,122600,536965560,8760,8760,8760,8760,0
|
|
20241007,122500,536965560,8760,8760,8760,8760,0
|
|
20241007,122400,536965560,8760,8760,8760,8760,5
|
|
20241007,122300,536921760,8750,8750,8750,8750,0
|
|
20241007,122200,536921760,8750,8750,8750,8750,1
|
|
20241007,122100,536913010,8750,8750,8750,8750,0
|
|
20241007,122000,536913010,8750,8790,8790,8750,5
|
|
20241007,121900,536869140,8790,8790,8790,8790,1
|
|
20241007,121800,536860350,8790,8790,8790,8790,20
|
|
20241007,121700,536684550,8790,8790,8790,8790,15
|
|
20241007,121600,536552700,8790,8790,8790,8790,0
|
|
20241007,121500,536552700,8790,8790,8790,8790,0
|
|
20241007,121400,536552700,8790,8790,8790,8790,10
|
|
20241007,121300,536464800,8790,8790,8790,8790,0
|
|
20241007,121200,536464800,8790,8790,8790,8790,4
|
|
20241007,121100,536429640,8750,8750,8750,8750,15
|
|
20241007,121000,536298390,8750,8750,8750,8750,0
|
|
20241007,120900,536298390,8750,8780,8790,8750,550
|
|
20241007,120800,531480130,8790,8790,8790,8790,10
|
|
20241007,120700,531392230,8790,8790,8790,8790,10
|
|
20241007,120600,531304330,8760,8760,8760,8760,0
|
|
20241007,120500,531304330,8760,8760,8760,8760,0
|
|
20241007,120400,531304330,8760,8760,8760,8760,2
|
|
20241007,120300,531286810,8760,8760,8760,8760,5
|
|
20241007,120200,531243010,8760,8760,8760,8760,0
|
|
20241007,120100,531243010,8760,8760,8760,8760,12
|
|
20241007,120000,531137890,8760,8780,8780,8760,122
|
|
20241007,115900,530068680,8790,8790,8790,8790,0
|
|
20241007,115800,530068680,8790,8790,8790,8790,0
|
|
20241007,115700,530068680,8790,8790,8790,8790,0
|
|
20241007,115600,530068680,8790,8790,8790,8790,0
|
|
20241007,115500,530068680,8790,8790,8790,8790,0
|
|
20241007,115400,530068680,8790,8790,8790,8790,0
|
|
20241007,115300,530068680,8790,8790,8790,8790,0
|
|
20241007,115200,530068680,8790,8790,8790,8790,0
|
|
20241007,115100,530068680,8790,8790,8790,8790,1
|
|
20241007,115000,530059890,8780,8770,8780,8770,6
|
|
20241007,114900,530007260,8770,8770,8770,8770,20
|
|
20241007,114800,529831860,8770,8770,8770,8770,190
|
|
20241007,114700,528165560,8770,8770,8770,8770,43
|
|
20241007,114600,527788450,8770,8770,8770,8770,422
|
|
20241007,114500,524087510,8780,8780,8780,8780,109
|
|
20241007,114400,523130490,8780,8790,8790,8780,412
|
|
20241007,114300,519513030,8790,8790,8790,8790,1
|
|
20241007,114200,519504240,8800,8800,8800,8800,0
|
|
20241007,114100,519504240,8800,8800,8800,8800,0
|
|
20241007,114000,519504240,8800,8800,8800,8800,0
|
|
20241007,113900,519504240,8800,8800,8800,8800,0
|
|
20241007,113800,519504240,8800,8800,8800,8800,0
|
|
20241007,113700,519504240,8800,8800,8800,8800,20
|
|
20241007,113600,519328240,8800,8770,8800,8770,5
|
|
20241007,113500,519284330,8790,8790,8790,8790,2
|
|
20241007,113400,519266750,8770,8770,8770,8770,0
|
|
20241007,113300,519266750,8770,8770,8770,8770,0
|
|
20241007,113200,519266750,8770,8770,8770,8770,0
|
|
20241007,113100,519266750,8770,8770,8770,8770,0
|
|
20241007,113000,519266750,8770,8800,8800,8770,200
|
|
20241007,112900,517508930,8800,8800,8800,8800,0
|
|
20241007,112800,517508930,8800,8800,8800,8800,53
|
|
20241007,112700,517042530,8790,8790,8790,8790,10
|
|
20241007,112600,516954630,8790,8790,8790,8790,0
|
|
20241007,112500,516954630,8790,8790,8790,8790,226
|
|
20241007,112400,514968090,8800,8800,8800,8800,3
|
|
20241007,112300,514941690,8810,8810,8810,8810,0
|
|
20241007,112200,514941690,8810,8810,8810,8810,0
|
|
20241007,112100,514941690,8810,8810,8810,8810,356
|
|
20241007,112000,511805330,8810,8810,8810,8810,20
|
|
20241007,111900,511629130,8810,8800,8810,8800,10
|
|
20241007,111800,511541080,8800,8800,8800,8800,0
|
|
20241007,111700,511541080,8800,8800,8800,8800,0
|
|
20241007,111600,511541080,8800,8800,8800,8800,200
|
|
20241007,111500,509781080,8790,8790,8790,8790,0
|
|
20241007,111400,509781080,8790,8800,8800,8790,307
|
|
20241007,111300,507079650,8790,8790,8790,8790,16
|
|
20241007,111200,506939010,8800,8800,8800,8800,333
|
|
20241007,111100,504008610,8800,8800,8800,8800,1
|
|
20241007,111000,503999810,8830,8830,8830,8830,19
|
|
20241007,110900,503832040,8830,8830,8830,8830,2
|
|
20241007,110800,503814380,8800,8840,8840,8800,216
|
|
20241007,110700,501911690,8840,8840,8840,8840,10
|
|
20241007,110600,501823290,8830,8830,8830,8830,0
|
|
20241007,110500,501823290,8830,8830,8830,8830,5
|
|
20241007,110400,501779140,8820,8820,8820,8820,31
|
|
20241007,110300,501505720,8840,8840,8840,8840,11
|
|
20241007,110200,501408480,8840,8820,8840,8810,1207
|
|
20241007,110100,490755180,8820,8820,8820,8820,1
|
|
20241007,110000,490746360,8810,8800,8810,8800,206
|
|
20241007,105900,488931660,8790,8790,8790,8790,0
|
|
20241007,105800,488931660,8790,8790,8790,8790,30
|
|
20241007,105700,488667960,8810,8810,8820,8810,229
|
|
20241007,105600,486650370,8800,8790,8800,8790,321
|
|
20241007,105500,483825670,8790,8800,8800,8790,32
|
|
20241007,105400,483544090,8800,8790,8800,8790,725
|
|
20241007,105300,477166090,8790,8760,8790,8760,1362
|
|
20241007,105200,465198370,8760,8760,8760,8760,865
|
|
20241007,105100,457620970,8770,8770,8770,8770,0
|
|
20241007,105000,457620970,8770,8770,8770,8760,6
|
|
20241007,104900,457568360,8760,8770,8770,8760,12
|
|
20241007,104800,457463220,8770,8770,8770,8770,0
|
|
20241007,104700,457463220,8770,8770,8770,8770,125
|
|
20241007,104600,456366970,8780,8780,8780,8780,67
|
|
20241007,104500,455778710,8780,8790,8790,8780,150
|
|
20241007,104400,454460370,8790,8790,8790,8790,16
|
|
20241007,104300,454319730,8800,8800,8800,8800,0
|
|
20241007,104200,454319730,8800,8800,8800,8800,0
|
|
20241007,104100,454319730,8800,8800,8800,8800,0
|
|
20241007,104000,454319730,8800,8790,8800,8790,350
|
|
20241007,103900,451240730,8760,8760,8760,8760,0
|
|
20241007,103800,451240730,8760,8760,8760,8760,590
|
|
20241007,103700,446072330,8760,8760,8760,8760,500
|
|
20241007,103600,441692330,8780,8790,8790,8780,800
|
|
20241007,103500,434666330,8800,8780,8800,8760,1101
|
|
20241007,103400,424995560,8780,8780,8780,8780,3
|
|
20241007,103300,424969220,8800,8800,8800,8800,0
|
|
20241007,103200,424969220,8800,8780,8800,8780,132
|
|
20241007,103100,423809060,8780,8790,8790,8780,62
|
|
20241007,103000,423264590,8790,8790,8790,8790,10
|
|
20241007,102900,423176690,8790,8790,8790,8790,0
|
|
20241007,102800,423176690,8790,8790,8790,8780,53
|
|
20241007,102700,422710990,8800,8800,8800,8800,0
|
|
20241007,102600,422710990,8800,8790,8800,8780,138
|
|
20241007,102500,421498110,8800,8800,8800,8800,791
|
|
20241007,102400,414537310,8800,8820,8820,8800,316
|
|
20241007,102300,411750850,8820,8830,8830,8820,132
|
|
20241007,102200,410586600,8840,8840,8840,8840,1
|
|
20241007,102100,410577760,8840,8840,8840,8840,243
|
|
20241007,102000,408429640,8840,8840,8840,8840,0
|
|
20241007,101900,408429640,8840,8830,8840,8830,10
|
|
20241007,101800,408341280,8830,8830,8830,8830,2
|
|
20241007,101700,408323620,8830,8830,8830,8830,28
|
|
20241007,101600,408076380,8790,8810,8830,8790,4762
|
|
20241007,101500,366063700,8820,8800,8820,8800,864
|
|
20241007,101400,358445440,8800,8800,8800,8800,225
|
|
20241007,101300,356465440,8800,8800,8800,8800,30
|
|
20241007,101200,356201440,8800,8800,8800,8800,117
|
|
20241007,101100,355171840,8820,8820,8820,8820,0
|
|
20241007,101000,355171840,8820,8820,8820,8820,53
|
|
20241007,100900,354704380,8820,8820,8820,8820,718
|
|
20241007,100800,348371620,8820,8800,8820,8800,51
|
|
20241007,100700,347922380,8790,8830,8830,8790,436
|
|
20241007,100600,344082620,8830,8830,8830,8820,491
|
|
20241007,100500,339748090,8830,8830,8830,8830,181
|
|
20241007,100400,338149860,8830,8840,8840,8830,235
|
|
20241007,100300,336073810,8840,8840,8840,8840,73
|
|
20241007,100200,335428490,8830,8810,8830,8810,1115
|
|
20241007,100100,325592040,8790,8830,8830,8790,268
|
|
20241007,100000,323228020,8840,8850,8850,8840,691
|
|
20241007,095900,317117210,8860,8850,8860,8850,342
|
|
20241007,095800,314090280,8830,8830,8850,8830,21
|
|
20241007,095700,313904830,8830,8850,8850,8830,302
|
|
20241007,095600,311238130,8860,8850,8860,8820,1191
|
|
20241007,095500,300699420,8850,8830,8850,8830,2474
|
|
20241007,095400,278819520,8830,8820,8830,8820,1419
|
|
20241007,095300,266298210,8810,8800,8810,8800,299
|
|
20241007,095200,263666020,8810,8810,8810,8810,29
|
|
20241007,095100,263410530,8810,8810,8810,8810,95
|
|
20241007,095000,262573580,8810,8800,8810,8790,735
|
|
20241007,094900,256100720,8800,8790,8800,8790,316
|
|
20241007,094800,253322570,8790,8800,8810,8790,693
|
|
20241007,094700,247224590,8800,8810,8810,8800,51
|
|
20241007,094600,246775290,8810,8800,8810,8800,106
|
|
20241007,094500,245842420,8800,8810,8810,8770,413
|
|
20241007,094400,242220300,8800,8770,8800,8770,503
|
|
20241007,094300,237798270,8780,8810,8810,8780,201
|
|
20241007,094200,236028970,8810,8780,8810,8780,2602
|
|
20241007,094100,213161810,8780,8790,8790,8780,267
|
|
20241007,094000,210817120,8780,8780,8780,8780,598
|
|
20241007,093900,205566680,8730,8750,8780,8730,147
|
|
20241007,093800,204281210,8750,8730,8750,8730,623
|
|
20241007,093700,198830480,8730,8730,8730,8730,2
|
|
20241007,093600,198813020,8750,8730,8750,8730,137
|
|
20241007,093500,197616070,8750,8750,8750,8750,1
|
|
20241007,093400,197607320,8780,8730,8780,8730,83
|
|
20241007,093300,196882580,8730,8730,8780,8730,325
|
|
20241007,093200,194040330,8780,8760,8780,8760,876
|
|
20241007,093100,186353270,8770,8770,8770,8770,221
|
|
20241007,093000,184415100,8790,8740,8790,8710,248
|
|
20241007,092900,182251250,8740,8810,8810,8740,178
|
|
20241007,092800,180691580,8810,8810,8810,8810,102
|
|
20241007,092700,179792960,8820,8830,8850,8800,1257
|
|
20241007,092600,168692460,8830,8740,8840,8740,5156
|
|
20241007,092500,123329040,8670,8670,8740,8670,1417
|
|
20241007,092400,110989990,8690,8700,8700,8690,40
|
|
20241007,092300,110642370,8710,8750,8750,8690,22
|
|
20241007,092200,110450940,8760,8740,8760,8740,8
|
|
20241007,092100,110380960,8750,8640,8750,8630,5000
|
|
20241007,092000,66878800,8640,8650,8650,8640,18
|
|
20241007,091900,66723260,8660,8620,8660,8620,395
|
|
20241007,091800,63311090,8620,8620,8620,8620,12
|
|
20241007,091700,63207650,8620,8610,8660,8610,1093
|
|
20241007,091600,53780840,8600,8550,8600,8550,473
|
|
20241007,091500,49721420,8550,8580,8580,8550,47
|
|
20241007,091400,49318760,8600,8550,8600,8550,2128
|
|
20241007,091300,31057280,8550,8520,8550,8520,22
|
|
20241007,091200,30869780,8520,8520,8520,8520,50
|
|
20241007,091100,30443780,8520,8520,8520,8520,1
|
|
20241007,091000,30435260,8500,8490,8500,8490,277
|
|
20241007,090900,28081580,8480,8490,8490,8480,11
|
|
20241007,090800,27988250,8490,8490,8490,8490,128
|
|
20241007,090700,26901530,8490,8470,8490,8470,380
|
|
20241007,090600,23681330,8470,8470,8470,8470,35
|
|
20241007,090500,23384880,8470,8480,8500,8470,16
|
|
20241007,090400,23249120,8450,8480,8480,8450,188
|
|
20241007,090300,21659940,8500,8510,8510,8500,2293
|
|
20241007,090200,2168520,8580,8580,8580,8580,0
|
|
20241007,090100,2168520,8580,8590,8590,8550,143
|
|
20241007,090000,944600,8590,8570,8590,8570,110
|