620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191700,110390450900,85000,85000,85000,85000,41320
|
|
20241007,191600,110390450900,85000,85000,85000,85000,0
|
|
20241007,191500,110390450900,85000,85000,85000,85000,0
|
|
20241007,191400,110390450900,85000,85000,85000,85000,0
|
|
20241007,191300,110390450900,85000,85000,85000,85000,0
|
|
20241007,191200,110390450900,85000,85000,85000,85000,0
|
|
20241007,191100,110390450900,85000,85000,85000,85000,0
|
|
20241007,191000,110390450900,85000,85000,85000,85000,0
|
|
20241007,190900,110390450900,85000,85000,85000,85000,0
|
|
20241007,190800,110390450900,85000,85000,85000,85000,0
|
|
20241007,190700,110390450900,85000,85000,85000,85000,0
|
|
20241007,190600,110390450900,85000,85000,85000,85000,0
|
|
20241007,190500,110390450900,85000,85000,85000,85000,0
|
|
20241007,190400,110390450900,85000,85000,85000,85000,0
|
|
20241007,190300,110390450900,85000,85000,85000,85000,0
|
|
20241007,190200,110390450900,85000,85000,85000,85000,0
|
|
20241007,190100,110390450900,85000,85000,85000,85000,0
|
|
20241007,190000,110390450900,85000,85000,85000,85000,0
|
|
20241007,185900,110390450900,85000,85000,85000,85000,0
|
|
20241007,185800,110390450900,85000,85000,85000,85000,0
|
|
20241007,185700,110390450900,85000,85000,85000,85000,0
|
|
20241007,185600,110390450900,85000,85000,85000,85000,0
|
|
20241007,185500,110390450900,85000,85000,85000,85000,0
|
|
20241007,185400,110390450900,85000,85000,85000,85000,0
|
|
20241007,185300,110390450900,85000,85000,85000,85000,0
|
|
20241007,185200,110390450900,85000,85000,85000,85000,0
|
|
20241007,185100,110390450900,85000,85000,85000,85000,0
|
|
20241007,185000,110390450900,85000,85000,85000,85000,0
|
|
20241007,184900,110390450900,85000,85000,85000,85000,0
|
|
20241007,184800,110390450900,85000,85000,85000,85000,0
|
|
20241007,184700,110390450900,85000,85000,85000,85000,41320
|
|
20241007,184600,110390450900,85000,85000,85000,85000,0
|
|
20241007,184500,110390450900,85000,85000,85000,85000,0
|
|
20241007,184400,110390450900,85000,85000,85000,85000,0
|
|
20241007,184300,110390450900,85000,85000,85000,85000,0
|
|
20241007,184200,110390450900,85000,85000,85000,85000,0
|
|
20241007,184100,110390450900,85000,85000,85000,85000,0
|
|
20241007,184000,110390450900,85000,85000,85000,85000,0
|
|
20241007,183900,110390450900,85000,85000,85000,85000,0
|
|
20241007,183800,110390450900,85000,85000,85000,85000,0
|
|
20241007,183700,110390450900,85000,85000,85000,85000,0
|
|
20241007,183600,110390450900,85000,85000,85000,85000,0
|
|
20241007,183500,110390450900,85000,85000,85000,85000,0
|
|
20241007,183400,110390450900,85000,85000,85000,85000,0
|
|
20241007,183300,110390450900,85000,85000,85000,85000,0
|
|
20241007,183200,110390450900,85000,85000,85000,85000,0
|
|
20241007,183100,110390450900,85000,85000,85000,85000,0
|
|
20241007,183000,110390450900,85000,85000,85000,85000,0
|
|
20241007,182900,110390450900,85000,85000,85000,85000,0
|
|
20241007,182800,110390450900,85000,85000,85000,85000,0
|
|
20241007,182700,110390450900,85000,85000,85000,85000,0
|
|
20241007,182600,110390450900,85000,85000,85000,85000,0
|
|
20241007,182500,110390450900,85000,85000,85000,85000,0
|
|
20241007,182400,110390450900,85000,85000,85000,85000,0
|
|
20241007,182300,110390450900,85000,85000,85000,85000,0
|
|
20241007,182200,110390450900,85000,85000,85000,85000,0
|
|
20241007,182100,110390450900,85000,85000,85000,85000,0
|
|
20241007,182000,110390450900,85000,85000,85000,85000,0
|
|
20241007,181900,110390450900,85000,85000,85000,85000,0
|
|
20241007,181800,110390450900,85000,85000,85000,85000,0
|
|
20241007,181700,110390450900,85000,85000,85000,85000,41320
|
|
20241007,181600,110390450900,85000,85000,85000,85000,0
|
|
20241007,181500,110390450900,85000,85000,85000,85000,0
|
|
20241007,181400,110390450900,85000,85000,85000,85000,0
|
|
20241007,181300,110390450900,85000,85000,85000,85000,0
|
|
20241007,181200,110390450900,85000,85000,85000,85000,0
|
|
20241007,181100,110390450900,85000,85000,85000,85000,0
|
|
20241007,181000,110390450900,85000,85000,85000,85000,0
|
|
20241007,180900,110390450900,85000,85000,85000,85000,0
|
|
20241007,180800,110390450900,85000,85000,85000,85000,0
|
|
20241007,180700,110390450900,85000,85000,85000,85000,0
|
|
20241007,180600,110390450900,85000,85000,85000,85000,0
|
|
20241007,180500,110390450900,85000,85000,85000,85000,0
|
|
20241007,180400,110390450900,85000,85000,85000,85000,0
|
|
20241007,180300,110390450900,85000,85000,85000,85000,0
|
|
20241007,180200,110390450900,85000,85000,85000,85000,0
|
|
20241007,180100,110390450900,85000,85000,85000,85000,0
|
|
20241007,180000,110390450900,85000,85000,85000,85000,0
|
|
20241007,175900,110390450900,85000,85000,85000,85000,0
|
|
20241007,175800,110390450900,85000,85000,85000,85000,0
|
|
20241007,175700,110390450900,85000,85000,85000,85000,0
|
|
20241007,175600,110390450900,85000,85000,85000,85000,0
|
|
20241007,175500,110390450900,85000,85000,85000,85000,0
|
|
20241007,175400,110390450900,85000,85000,85000,85000,0
|
|
20241007,175300,110390450900,85000,85000,85000,85000,0
|
|
20241007,175200,110390450900,85000,85000,85000,85000,0
|
|
20241007,175100,110390450900,85000,85000,85000,85000,0
|
|
20241007,175000,110390450900,85000,85000,85000,85000,0
|
|
20241007,174900,110390450900,85000,85000,85000,85000,0
|
|
20241007,174800,110390450900,85000,85000,85000,85000,0
|
|
20241007,174700,110390450900,85000,85000,85000,85000,41320
|
|
20241007,174600,110390450900,85000,85000,85000,85000,0
|
|
20241007,174500,110390450900,85000,85000,85000,85000,0
|
|
20241007,174400,110390450900,85000,85000,85000,85000,0
|
|
20241007,174300,110390450900,85000,85000,85000,85000,0
|
|
20241007,174200,110390450900,85000,85000,85000,85000,0
|
|
20241007,174100,110390450900,85000,85000,85000,85000,0
|
|
20241007,174000,110390450900,85000,85000,85000,85000,0
|
|
20241007,173900,110390450900,85000,85000,85000,85000,0
|
|
20241007,173800,110390450900,85000,85000,85000,85000,0
|
|
20241007,173700,110390450900,85000,85000,85000,85000,0
|
|
20241007,173600,110390450900,85000,85000,85000,85000,0
|
|
20241007,173500,110390450900,85000,85000,85000,85000,0
|
|
20241007,173400,110390450900,85000,85000,85000,85000,0
|
|
20241007,173300,110390450900,85000,85000,85000,85000,0
|
|
20241007,173200,110390450900,85000,85000,85000,85000,0
|
|
20241007,173100,110390450900,85000,85000,85000,85000,0
|
|
20241007,173000,110390450900,85000,85000,85000,85000,0
|
|
20241007,172900,110390450900,85000,85000,85000,85000,0
|
|
20241007,172800,110390450900,85000,85000,85000,85000,0
|
|
20241007,172700,110390450900,85000,85000,85000,85000,0
|
|
20241007,172600,110390450900,85000,85000,85000,85000,0
|
|
20241007,172500,110390450900,85000,85000,85000,85000,0
|
|
20241007,172400,110390450900,85000,85000,85000,85000,0
|
|
20241007,172300,110390450900,85000,85000,85000,85000,0
|
|
20241007,172200,110390450900,85000,85000,85000,85000,0
|
|
20241007,172100,110390450900,85000,85000,85000,85000,0
|
|
20241007,172000,110390450900,85000,85000,85000,85000,0
|
|
20241007,171900,110390450900,85000,85000,85000,85000,0
|
|
20241007,171800,110390450900,85000,85000,85000,85000,0
|
|
20241007,171700,110390450900,85000,85000,85000,85000,41320
|
|
20241007,171600,110390450900,85000,85000,85000,85000,0
|
|
20241007,171500,110390450900,85000,85000,85000,85000,0
|
|
20241007,171400,110390450900,85000,85000,85000,85000,0
|
|
20241007,171300,110390450900,85000,85000,85000,85000,0
|
|
20241007,171200,110390450900,85000,85000,85000,85000,0
|
|
20241007,171100,110390450900,85000,85000,85000,85000,0
|
|
20241007,171000,110390450900,85000,85000,85000,85000,0
|
|
20241007,170900,110390450900,85000,85000,85000,85000,0
|
|
20241007,170800,110390450900,85000,85000,85000,85000,0
|
|
20241007,170700,110390450900,85000,85000,85000,85000,0
|
|
20241007,170600,110390450900,85000,85000,85000,85000,0
|
|
20241007,170500,110390450900,85000,85000,85000,85000,0
|
|
20241007,170400,110390450900,85000,85000,85000,85000,0
|
|
20241007,170300,110390450900,85000,85000,85000,85000,0
|
|
20241007,170200,110390450900,85000,85000,85000,85000,0
|
|
20241007,170100,110390450900,85000,85000,85000,85000,0
|
|
20241007,170000,110390450900,85000,85000,85000,85000,0
|
|
20241007,165900,110390450900,85000,85000,85000,85000,0
|
|
20241007,165800,110390450900,85000,85000,85000,85000,0
|
|
20241007,165700,110390450900,85000,85000,85000,85000,0
|
|
20241007,165600,110390450900,85000,85000,85000,85000,0
|
|
20241007,165500,110390450900,85000,85000,85000,85000,0
|
|
20241007,165400,110390450900,85000,85000,85000,85000,0
|
|
20241007,165300,110390450900,85000,85000,85000,85000,0
|
|
20241007,165200,110390450900,85000,85000,85000,85000,0
|
|
20241007,165100,110390450900,85000,85000,85000,85000,0
|
|
20241007,165000,110390450900,85000,85000,85000,85000,0
|
|
20241007,164900,110390450900,85000,85000,85000,85000,0
|
|
20241007,164800,110390450900,85000,85000,85000,85000,0
|
|
20241007,164700,110390450900,85000,85000,85000,85000,41320
|
|
20241007,164600,110390450900,85000,85000,85000,85000,0
|
|
20241007,164500,110390450900,85000,85000,85000,85000,0
|
|
20241007,164400,110390450900,85000,85000,85000,85000,0
|
|
20241007,164300,110390450900,85000,85000,85000,85000,0
|
|
20241007,164200,110390450900,85000,85000,85000,85000,0
|
|
20241007,164100,110390450900,85000,85000,85000,85000,0
|
|
20241007,164000,110390450900,85000,85000,85000,85000,0
|
|
20241007,163900,110390450900,85000,85000,85000,85000,0
|
|
20241007,163800,110390450900,85000,85000,85000,85000,0
|
|
20241007,163700,110390450900,85000,85000,85000,85000,0
|
|
20241007,163600,110390450900,85000,85000,85000,85000,0
|
|
20241007,163500,110390450900,85000,85000,85000,85000,0
|
|
20241007,163400,110390450900,85000,85000,85000,85000,0
|
|
20241007,163300,110390450900,85000,85000,85000,85000,0
|
|
20241007,163200,110390450900,85000,85000,85000,85000,0
|
|
20241007,163100,110390450900,85000,85000,85000,85000,0
|
|
20241007,163000,110390450900,85000,85000,85000,85000,0
|
|
20241007,162900,110390450900,85000,85000,85000,85000,0
|
|
20241007,162800,110390450900,85000,85000,85000,85000,0
|
|
20241007,162700,110390450900,85000,85000,85000,85000,0
|
|
20241007,162600,110390450900,85000,85000,85000,85000,0
|
|
20241007,162500,110390450900,85000,85000,85000,85000,0
|
|
20241007,162400,110390450900,85000,85000,85000,85000,0
|
|
20241007,162300,110390450900,85000,85000,85000,85000,0
|
|
20241007,162200,110390450900,85000,85000,85000,85000,0
|
|
20241007,162100,110390450900,85000,85000,85000,85000,0
|
|
20241007,162000,110390450900,85000,85000,85000,85000,0
|
|
20241007,161900,110390450900,85000,85000,85000,85000,0
|
|
20241007,161800,110390450900,85000,85000,85000,85000,0
|
|
20241007,161700,110390450900,85000,85000,85000,85000,41320
|
|
20241007,161600,110390450900,85000,85000,85000,85000,0
|
|
20241007,161500,110390450900,85000,85000,85000,85000,0
|
|
20241007,161400,110390450900,85000,85000,85000,85000,0
|
|
20241007,161300,110390450900,85000,85000,85000,85000,0
|
|
20241007,161200,110390450900,85000,85000,85000,85000,0
|
|
20241007,161100,110390450900,85000,85000,85000,85000,0
|
|
20241007,161000,110390450900,85000,85000,85000,85000,0
|
|
20241007,160900,110390450900,85000,85000,85000,85000,0
|
|
20241007,160800,110390450900,85000,85000,85000,85000,0
|
|
20241007,160700,110390450900,85000,85000,85000,85000,0
|
|
20241007,160600,110390450900,85000,85000,85000,85000,0
|
|
20241007,160500,110390450900,85000,85000,85000,85000,0
|
|
20241007,160400,110390450900,85000,85000,85000,85000,0
|
|
20241007,160300,110390450900,85000,85000,85000,85000,0
|
|
20241007,160200,110390450900,85000,85000,85000,85000,0
|
|
20241007,160100,110390450900,85000,85000,85000,85000,0
|
|
20241007,160000,110390450900,85000,85000,85000,85000,0
|
|
20241007,155900,110390450900,85000,85000,85000,85000,0
|
|
20241007,155800,110390450900,85000,85000,85000,85000,0
|
|
20241007,155700,110390450900,85000,85000,85000,85000,0
|
|
20241007,155600,110390450900,85000,85000,85000,85000,0
|
|
20241007,155500,110390450900,85000,85000,85000,85000,0
|
|
20241007,155400,110390450900,85000,85000,85000,85000,0
|
|
20241007,155300,110390450900,85000,85000,85000,85000,0
|
|
20241007,155200,110390450900,85000,85000,85000,85000,0
|
|
20241007,155100,110390450900,85000,85000,85000,85000,0
|
|
20241007,155000,110390450900,85000,85000,85000,85000,0
|
|
20241007,154900,110390450900,85000,85000,85000,85000,0
|
|
20241007,154800,110390450900,85000,85000,85000,85000,0
|
|
20241007,154700,110390450900,85000,85000,85000,85000,41320
|
|
20241007,154600,110390450900,85000,85000,85000,85000,0
|
|
20241007,154500,110390450900,85000,85000,85000,85000,0
|
|
20241007,154400,110390450900,85000,85000,85000,85000,0
|
|
20241007,154300,110390450900,85000,85000,85000,85000,0
|
|
20241007,154200,110390450900,85000,85000,85000,85000,0
|
|
20241007,154100,110390450900,85000,85000,85000,85000,0
|
|
20241007,154000,110390450900,85000,85000,85000,85000,0
|
|
20241007,153900,110390450900,85000,85000,85000,85000,0
|
|
20241007,153800,110390450900,85000,85000,85000,85000,0
|
|
20241007,153700,110390450900,85000,85000,85000,85000,0
|
|
20241007,153600,110390450900,85000,85000,85000,85000,0
|
|
20241007,153500,110390450900,85000,85000,85000,85000,0
|
|
20241007,153400,110390450900,85000,85000,85000,85000,0
|
|
20241007,153300,110390450900,85000,85000,85000,85000,0
|
|
20241007,153200,110390450900,85000,85000,85000,85000,0
|
|
20241007,153100,110390450900,85000,85000,85000,85000,0
|
|
20241007,153000,110390450900,85000,85000,85000,85000,41320
|
|
20241007,152900,106878250900,85200,85200,85200,85200,0
|
|
20241007,152800,106878250900,85200,85200,85200,85200,0
|
|
20241007,152700,106878250900,85200,85200,85200,85200,0
|
|
20241007,152600,106878250900,85200,85200,85200,85200,0
|
|
20241007,152500,106878250900,85200,85200,85200,85200,0
|
|
20241007,152400,106878250900,85200,85200,85200,85200,0
|
|
20241007,152300,106878250900,85200,85200,85200,85200,0
|
|
20241007,152200,106878250900,85200,85200,85200,85200,0
|
|
20241007,152100,106878250900,85200,85200,85200,85200,0
|
|
20241007,152000,106878250900,85200,85200,85200,85200,0
|
|
20241007,151900,106878250900,85200,85300,85300,85100,8904
|
|
20241007,151800,106119845500,85300,85300,85300,85200,3084
|
|
20241007,151700,105856806500,85300,85400,85400,85200,4338
|
|
20241007,151600,105486765500,85300,85400,85400,85200,1268
|
|
20241007,151500,105378557600,85300,85400,85400,85200,3153
|
|
20241007,151400,105109590900,85400,85300,85400,85200,2566
|
|
20241007,151300,104890735100,85300,85200,85300,85100,3534
|
|
20241007,151200,104589630800,85100,85200,85200,85100,2727
|
|
20241007,151100,104357402400,85200,85100,85200,85100,1541
|
|
20241007,151000,104226219400,85200,85200,85300,85100,5661
|
|
20241007,150900,103743974400,85300,85200,85300,85200,3700
|
|
20241007,150800,103428686800,85200,85300,85300,85200,1451
|
|
20241007,150700,103305002600,85300,85300,85300,85200,1413
|
|
20241007,150600,103184535400,85300,85300,85400,85200,2234
|
|
20241007,150500,102993992000,85300,85300,85300,85200,1620
|
|
20241007,150400,102855882700,85300,85300,85400,85200,2456
|
|
20241007,150300,102646413900,85300,85200,85400,85200,5305
|
|
20241007,150200,102194253700,85200,85300,85300,85100,9428
|
|
20241007,150100,101391004300,85200,85500,85500,85200,9913
|
|
20241007,150000,100545089000,85500,85500,85600,85400,11411
|
|
20241007,145900,99569452100,85500,85500,85600,85500,864
|
|
20241007,145800,99495554500,85500,85500,85600,85500,1503
|
|
20241007,145700,99366953700,85500,85600,85600,85500,757
|
|
20241007,145600,99302182900,85600,85600,85600,85500,498
|
|
20241007,145500,99259560400,85600,85600,85600,85500,4066
|
|
20241007,145400,98911824100,85500,85600,85600,85500,861
|
|
20241007,145300,98838141700,85500,85600,85600,85500,903
|
|
20241007,145200,98760879500,85600,85600,85600,85500,1461
|
|
20241007,145100,98635884100,85600,85500,85600,85500,703
|
|
20241007,145000,98575750900,85600,85600,85600,85500,1985
|
|
20241007,144900,98405926800,85600,85700,85700,85500,5547
|
|
20241007,144800,97931087900,85700,85600,85700,85600,1848
|
|
20241007,144700,97772778900,85600,85700,85700,85600,3340
|
|
20241007,144600,97486837900,85700,85700,85700,85600,1549
|
|
20241007,144500,97354159000,85700,85800,85800,85600,5504
|
|
20241007,144400,96882395900,85800,85900,85900,85800,2724
|
|
20241007,144300,96648662200,85900,85900,85900,85800,581
|
|
20241007,144200,96598762500,85900,85900,85900,85800,1837
|
|
20241007,144100,96440973100,85900,85800,85900,85800,683
|
|
20241007,144000,96382331900,85800,85700,85800,85700,5689
|
|
20241007,143900,95894455100,85800,85700,85800,85700,1205
|
|
20241007,143800,95791142000,85700,85700,85700,85700,115
|
|
20241007,143700,95781286500,85700,85700,85800,85700,823
|
|
20241007,143600,95710743000,85700,85700,85700,85600,2599
|
|
20241007,143500,95488027200,85700,85700,85700,85600,1974
|
|
20241007,143400,95318969000,85700,85600,85700,85600,485
|
|
20241007,143300,95277412000,85700,85800,85800,85600,3940
|
|
20241007,143200,94939884000,85700,85700,85800,85700,3662
|
|
20241007,143100,94626046900,85800,85900,85900,85700,2690
|
|
20241007,143000,94395228900,85900,85800,85900,85800,618
|
|
20241007,142900,94342195400,85900,85800,85900,85700,2351
|
|
20241007,142800,94140479600,85800,85800,85900,85800,4498
|
|
20241007,142700,93754549700,85900,86000,86000,85800,5829
|
|
20241007,142600,93253802200,86000,86000,86000,85900,1205
|
|
20241007,142500,93150218800,86000,86000,86000,85900,412
|
|
20241007,142400,93114808200,86000,86100,86100,86000,2335
|
|
20241007,142300,92913993700,86100,86100,86100,86000,3495
|
|
20241007,142200,92613329900,86100,86000,86100,86000,905
|
|
20241007,142100,92535441400,86100,86100,86100,86000,1807
|
|
20241007,142000,92379962600,86100,86100,86200,86100,839
|
|
20241007,141900,92307724100,86100,86200,86200,86100,1762
|
|
20241007,141800,92155999400,86200,86200,86200,86100,188
|
|
20241007,141700,92139796100,86200,86100,86200,86100,828
|
|
20241007,141600,92068435000,86100,86200,86200,86100,1050
|
|
20241007,141500,91977955500,86200,86200,86200,86100,97
|
|
20241007,141400,91969597400,86100,86200,86200,86100,1569
|
|
20241007,141300,91834356900,86300,86200,86300,86200,390
|
|
20241007,141200,91800711200,86200,86300,86300,86200,607
|
|
20241007,141100,91748385800,86200,86100,86300,86100,1998
|
|
20241007,141000,91576269000,86200,86200,86200,86100,375
|
|
20241007,140900,91543971600,86200,86200,86200,86100,253
|
|
20241007,140800,91522165600,86100,86100,86200,86100,153
|
|
20241007,140700,91508979500,86100,86100,86200,86100,923
|
|
20241007,140600,91429461600,86100,86000,86200,86000,436
|
|
20241007,140500,91391939300,86000,86200,86200,86000,2500
|
|
20241007,140400,91176698200,86100,86300,86300,86100,2368
|
|
20241007,140300,90972597300,86200,86200,86300,86200,616
|
|
20241007,140200,90919496600,86200,86200,86300,86200,646
|
|
20241007,140100,90863808800,86200,86200,86300,86200,734
|
|
20241007,140000,90800530900,86200,86200,86300,86100,1404
|
|
20241007,135900,90679535300,86200,86100,86200,86100,1412
|
|
20241007,135800,90557851300,86100,86100,86200,86100,884
|
|
20241007,135700,90481738400,86200,86100,86200,86100,490
|
|
20241007,135600,90439524400,86200,86200,86200,86100,444
|
|
20241007,135500,90401263800,86100,86200,86200,86100,459
|
|
20241007,135400,90361732100,86200,86200,86300,86200,1925
|
|
20241007,135300,90195767800,86200,86300,86300,86200,1953
|
|
20241007,135200,90027399300,86300,86300,86300,86200,91
|
|
20241007,135100,90019548300,86300,86300,86300,86200,521
|
|
20241007,135000,89974587500,86300,86400,86400,86200,2163
|
|
20241007,134900,89787918700,86400,86400,86400,86300,361
|
|
20241007,134800,89756752300,86400,86300,86400,86300,432
|
|
20241007,134700,89719454300,86300,86400,86400,86300,44
|
|
20241007,134600,89715656100,86400,86300,86400,86300,261
|
|
20241007,134500,89693119200,86400,86300,86400,86300,158
|
|
20241007,134400,89679473000,86300,86200,86400,86100,224
|
|
20241007,134300,89660147300,86100,86200,86500,86000,6571
|
|
20241007,134200,89093517500,86200,86100,86300,86100,278
|
|
20241007,134100,89069557200,86400,86100,86400,86000,6479
|
|
20241007,134000,88510992000,86100,86000,86300,86000,6410
|
|
20241007,133900,87958969800,86100,86100,86100,86000,571
|
|
20241007,133800,87909836800,86100,86100,86100,86000,852
|
|
20241007,133700,87836484300,86100,86100,86200,86000,5622
|
|
20241007,133600,87352430600,86200,86100,86200,86100,297
|
|
20241007,133500,87326848500,86100,86200,86200,86100,271
|
|
20241007,133400,87303497700,86200,86200,86200,86100,682
|
|
20241007,133300,87244739500,86200,86200,86200,86100,964
|
|
20241007,133200,87161663600,86200,86100,86200,86100,161
|
|
20241007,133100,87147790700,86100,86200,86200,86100,541
|
|
20241007,133000,87101188000,86200,86200,86300,86100,427
|
|
20241007,132900,87064380900,86300,86200,86300,86100,1749
|
|
20241007,132800,86913641700,86200,86200,86200,86100,956
|
|
20241007,132700,86831278300,86200,86100,86200,86100,337
|
|
20241007,132600,86802235800,86100,86100,86200,86000,384
|
|
20241007,132500,86769173200,86100,86100,86100,86000,1375
|
|
20241007,132400,86650786700,86100,86100,86100,86000,618
|
|
20241007,132300,86597619900,86100,86000,86100,86000,182
|
|
20241007,132200,86581952000,86100,86000,86100,85900,300
|
|
20241007,132100,86556154400,86000,86000,86100,85900,1191
|
|
20241007,132000,86453732100,86000,85900,86000,85900,3281
|
|
20241007,131900,86171787700,85900,85900,86000,85900,359
|
|
20241007,131800,86140941100,85900,85900,86000,85800,1448
|
|
20241007,131700,86016553100,85900,85800,85900,85800,2040
|
|
20241007,131600,85841485100,85800,85800,85800,85700,834
|
|
20241007,131500,85769960800,85800,85700,85800,85700,727
|
|
20241007,131400,85707634300,85800,85600,85800,85600,3555
|
|
20241007,131300,85403085100,85600,85700,85800,85600,6472
|
|
20241007,131200,84848589600,85800,85900,85900,85700,11310
|
|
20241007,131100,83878190000,85900,85900,85900,85800,1750
|
|
20241007,131000,83728011700,85900,86300,86300,85800,14963
|
|
20241007,130900,82441247300,86200,86200,86300,86200,4698
|
|
20241007,130800,82036269200,86200,86300,86300,86200,821
|
|
20241007,130700,81965418800,86300,86300,86300,86200,463
|
|
20241007,130600,81925465400,86300,86300,86300,86200,625
|
|
20241007,130500,81871528200,86200,86200,86300,86200,234
|
|
20241007,130400,81851347000,86300,86200,86300,86200,427
|
|
20241007,130300,81814500100,86300,86200,86300,86200,222
|
|
20241007,130200,81795354100,86200,86200,86300,86200,147
|
|
20241007,130100,81782678900,86300,86300,86300,86200,142
|
|
20241007,130000,81770426600,86300,86300,86300,86200,489
|
|
20241007,125900,81728229400,86300,86300,86300,86200,431
|
|
20241007,125800,81691034600,86300,86300,86300,86200,539
|
|
20241007,125700,81644524100,86300,86300,86300,86200,247
|
|
20241007,125600,81623211000,86300,86300,86300,86200,705
|
|
20241007,125500,81562392300,86300,86200,86300,86200,646
|
|
20241007,125400,81506685100,86300,86300,86300,86200,222
|
|
20241007,125300,81487532600,86200,86200,86300,86200,328
|
|
20241007,125200,81459257900,86300,86200,86300,86200,719
|
|
20241007,125100,81397242400,86200,86300,86300,86200,682
|
|
20241007,125000,81338420200,86200,86200,86300,86200,90
|
|
20241007,124900,81330659500,86200,86100,86300,86100,2769
|
|
20241007,124800,81091982100,86200,86200,86200,86100,406
|
|
20241007,124700,81057006600,86100,86100,86200,86100,361
|
|
20241007,124600,81025916600,86100,86200,86200,86100,321
|
|
20241007,124500,80998271500,86200,86100,86200,86100,630
|
|
20241007,124400,80944008800,86200,86100,86200,86100,550
|
|
20241007,124300,80896622400,86100,86200,86200,86100,237
|
|
20241007,124200,80876213100,86100,86200,86200,86100,678
|
|
20241007,124100,80817835200,86200,86100,86200,86100,579
|
|
20241007,124000,80767946900,86200,86200,86300,86200,1311
|
|
20241007,123900,80654927700,86200,86300,86300,86200,220
|
|
20241007,123800,80635961600,86200,86300,86300,86200,186
|
|
20241007,123700,80619920000,86300,86200,86300,86200,45
|
|
20241007,123600,80616040900,86200,86300,86300,86200,307
|
|
20241007,123500,80589577400,86200,86200,86200,86200,335
|
|
20241007,123400,80560700400,86200,86200,86200,86200,399
|
|
20241007,123300,80526306600,86200,86200,86300,86200,764
|
|
20241007,123200,80460449600,86200,86300,86300,86200,436
|
|
20241007,123100,80422863800,86200,86300,86300,86200,222
|
|
20241007,123000,80403713400,86200,86200,86300,86200,270
|
|
20241007,122900,80380437200,86200,86200,86200,86100,513
|
|
20241007,122800,80336227400,86200,86100,86200,86100,89
|
|
20241007,122700,80328558200,86100,86100,86200,86100,150
|
|
20241007,122600,80315637000,86100,86000,86200,86000,453
|
|
20241007,122500,80276636600,86100,86000,86100,86000,634
|
|
20241007,122400,80222056300,86000,86100,86200,86000,3761
|
|
20241007,122300,79898240700,86200,86200,86300,86100,765
|
|
20241007,122200,79832287200,86200,86300,86300,86100,3179
|
|
20241007,122100,79558245600,86300,86300,86300,86200,288
|
|
20241007,122000,79533401500,86300,86200,86300,86200,370
|
|
20241007,121900,79501498600,86200,86200,86300,86100,233
|
|
20241007,121800,79481415700,86200,86300,86300,86200,464
|
|
20241007,121700,79441410600,86300,86200,86300,86100,252
|
|
20241007,121600,79419691200,86200,86300,86300,86100,1072
|
|
20241007,121500,79327261900,86300,86100,86300,86100,261
|
|
20241007,121400,79304770500,86200,86200,86200,86100,937
|
|
20241007,121300,79224024400,86200,86200,86200,86100,441
|
|
20241007,121200,79186022200,86200,86100,86200,86100,865
|
|
20241007,121100,79111462300,86200,86100,86200,86100,127
|
|
20241007,121000,79100516400,86200,86200,86200,86100,137
|
|
20241007,120900,79088712800,86200,86200,86200,86100,903
|
|
20241007,120800,79010876300,86200,86100,86200,86100,267
|
|
20241007,120700,78987883200,86000,86100,86100,86000,2059
|
|
20241007,120600,78810714500,86100,86100,86100,86000,525
|
|
20241007,120500,78765529600,86100,86000,86100,86000,390
|
|
20241007,120400,78731954500,86100,86000,86100,86000,1578
|
|
20241007,120300,78596154400,86000,86100,86100,86000,277
|
|
20241007,120200,78572330400,86000,86100,86100,86000,420
|
|
20241007,120100,78536202400,86100,86000,86100,85900,858
|
|
20241007,120000,78462422500,86000,86000,86000,85900,751
|
|
20241007,115900,78397860200,86000,86000,86000,85900,1076
|
|
20241007,115800,78305371500,86000,85900,86000,85900,263
|
|
20241007,115700,78282765000,86000,85800,86000,85800,1619
|
|
20241007,115600,78143722800,85900,86000,86000,85800,6074
|
|
20241007,115500,77621945900,86000,86000,86100,85900,1655
|
|
20241007,115400,77479594900,86100,86100,86100,86000,11004
|
|
20241007,115300,76533169600,86100,86200,86200,86100,3446
|
|
20241007,115200,76236447600,86200,86200,86200,86100,1133
|
|
20241007,115100,76138849000,86200,86200,86300,86100,3328
|
|
20241007,115000,75851973800,86300,86300,86400,86300,2376
|
|
20241007,114900,75646887100,86400,86400,86500,86300,487
|
|
20241007,114800,75604831700,86400,86300,86500,86300,926
|
|
20241007,114700,75524835900,86300,86300,86400,86300,261
|
|
20241007,114600,75502295400,86400,86300,86400,86300,581
|
|
20241007,114500,75452126000,86400,86500,86500,86300,542
|
|
20241007,114400,75405270900,86500,86500,86600,86400,2569
|
|
20241007,114300,75183253000,86500,86500,86600,86400,795
|
|
20241007,114200,75114487900,86500,86500,86500,86400,554
|
|
20241007,114100,75066577100,86500,86500,86600,86400,1138
|
|
20241007,114000,74968143000,86500,86300,86500,86300,2050
|
|
20241007,113900,74791010700,86400,86300,86400,86300,1580
|
|
20241007,113800,74654605600,86400,86300,86400,86300,152
|
|
20241007,113700,74641479500,86300,86400,86400,86300,261
|
|
20241007,113600,74618934400,86400,86300,86400,86300,386
|
|
20241007,113500,74585601100,86300,86200,86400,86200,1119
|
|
20241007,113400,74489032000,86200,86200,86300,86200,762
|
|
20241007,113300,74423345200,86200,86300,86400,86200,1241
|
|
20241007,113200,74316275800,86400,86300,86400,86300,171
|
|
20241007,113100,74301512300,86300,86100,86300,86100,492
|
|
20241007,113000,74259070300,86100,86100,86200,86100,5099
|
|
20241007,112900,73819722700,86100,86200,86200,86100,1009
|
|
20241007,112800,73732844500,86100,86200,86200,86100,921
|
|
20241007,112700,73653533900,86100,86100,86200,86100,1859
|
|
20241007,112600,73493453900,86200,86200,86200,86100,626
|
|
20241007,112500,73439513900,86200,86200,86200,86100,2982
|
|
20241007,112400,73182738300,86200,86200,86200,86100,734
|
|
20241007,112300,73119477500,86100,86200,86200,86100,1425
|
|
20241007,112200,72996735000,86100,86100,86200,86000,2688
|
|
20241007,112100,72765305800,86100,86100,86100,86000,1195
|
|
20241007,112000,72662499900,86100,86200,86200,86000,2476
|
|
20241007,111900,72449312700,86100,86100,86200,86100,1130
|
|
20241007,111800,72351955900,86200,86200,86200,86100,3947
|
|
20241007,111700,72012034100,86100,86200,86200,86100,1633
|
|
20241007,111600,71871397800,86100,86100,86200,86000,8025
|
|
20241007,111500,71180135000,86100,86200,86200,86000,7270
|
|
20241007,111400,70554307900,86200,86300,86300,86100,2695
|
|
20241007,111300,70321980900,86300,86200,86300,86200,4861
|
|
20241007,111200,69902824100,86200,86400,86500,86100,10778
|
|
20241007,111100,68973246200,86500,86600,86600,86500,7327
|
|
20241007,111000,68339415400,86600,86700,86800,86500,6015
|
|
20241007,110900,67818303200,86700,86700,86800,86700,617
|
|
20241007,110800,67764796200,86700,86800,86800,86700,473
|
|
20241007,110700,67723780700,86800,86800,86800,86700,830
|
|
20241007,110600,67651748300,86800,86800,86800,86700,1536
|
|
20241007,110500,67518458700,86700,86800,86800,86700,202
|
|
20241007,110400,67500932700,86700,86800,86800,86700,970
|
|
20241007,110300,67416815500,86700,86700,86800,86700,893
|
|
20241007,110200,67339373000,86700,86800,86900,86700,1080
|
|
20241007,110100,67245623700,86900,86900,86900,86800,654
|
|
20241007,110000,67188804700,86800,86900,86900,86800,497
|
|
20241007,105900,67145645100,86900,86900,86900,86800,185
|
|
20241007,105800,67129579400,86900,86900,86900,86800,306
|
|
20241007,105700,67103016700,86900,86900,87100,86800,1821
|
|
20241007,105600,66944659000,86900,86800,86900,86800,1338
|
|
20241007,105500,66828502000,86800,86900,86900,86800,227
|
|
20241007,105400,66808783800,86900,86800,86900,86800,561
|
|
20241007,105300,66760072100,86700,86800,87000,86700,2338
|
|
20241007,105200,66557146700,86800,86700,86800,86700,578
|
|
20241007,105100,66507006400,86700,86900,86900,86600,5134
|
|
20241007,105000,66061604600,86900,87100,87200,86800,19226
|
|
20241007,104900,64388913100,87100,87200,87200,87100,505
|
|
20241007,104800,64344911900,87200,87200,87200,87100,532
|
|
20241007,104700,64298548600,87200,87200,87300,87200,2365
|
|
20241007,104600,64092290300,87200,87300,87300,87200,943
|
|
20241007,104500,64010004100,87300,87300,87400,87200,2220
|
|
20241007,104400,63816194300,87300,87400,87400,87300,563
|
|
20241007,104300,63766997300,87400,87500,87500,87400,1358
|
|
20241007,104200,63648276500,87500,87500,87600,87400,853
|
|
20241007,104100,63573628200,87500,87500,87600,87500,1519
|
|
20241007,104000,63440709800,87600,87500,87600,87500,880
|
|
20241007,103900,63363677900,87500,87600,87600,87500,811
|
|
20241007,103800,63292652600,87600,87600,87700,87500,587
|
|
20241007,103700,63241251400,87500,87500,87600,87500,2102
|
|
20241007,103600,63057177200,87600,87500,87600,87500,1791
|
|
20241007,103500,62900436300,87600,87600,87600,87500,1151
|
|
20241007,103400,62799685200,87600,87500,87600,87500,701
|
|
20241007,103300,62738340300,87500,87400,87600,87400,319
|
|
20241007,103200,62710429500,87500,87500,87500,87400,734
|
|
20241007,103100,62646216100,87500,87500,87500,87400,449
|
|
20241007,103000,62606939000,87400,87400,87500,87400,205
|
|
20241007,102900,62589008700,87400,87500,87500,87400,292
|
|
20241007,102800,62563480700,87500,87300,87500,87300,533
|
|
20241007,102700,62516872700,87300,87300,87400,87300,248
|
|
20241007,102600,62495215200,87300,87300,87300,87200,171
|
|
20241007,102500,62480287900,87300,87200,87300,87200,671
|
|
20241007,102400,62421722800,87200,87200,87300,87200,973
|
|
20241007,102300,62336857200,87200,87300,87300,87200,247
|
|
20241007,102200,62315310900,87300,87300,87300,87200,750
|
|
20241007,102100,62249881400,87300,87300,87300,87200,1027
|
|
20241007,102000,62160308600,87300,87400,87400,87200,974
|
|
20241007,101900,62075294800,87400,87300,87400,87300,903
|
|
20241007,101800,61996457400,87300,87300,87400,87300,1783
|
|
20241007,101700,61840731200,87400,87400,87400,87300,1345
|
|
20241007,101600,61723187700,87400,87500,87500,87400,84
|
|
20241007,101500,61715843600,87500,87500,87500,87400,206
|
|
20241007,101400,61697831400,87500,87500,87600,87400,1680
|
|
20241007,101300,61550830200,87500,87500,87500,87400,599
|
|
20241007,101200,61498426100,87500,87500,87600,87500,1698
|
|
20241007,101100,61349847000,87600,87600,87600,87500,1131
|
|
20241007,101000,61250866600,87500,87500,87600,87400,752
|
|
20241007,100900,61185069300,87500,87500,87600,87500,584
|
|
20241007,100800,61133961500,87500,87700,87700,87300,6530
|
|
20241007,100700,60562875500,87700,87700,87800,87600,1728
|
|
20241007,100600,60411299100,87600,87600,87700,87500,2614
|
|
20241007,100500,60182206300,87600,87500,87600,87400,2600
|
|
20241007,100400,59954537000,87500,87400,87500,87400,1572
|
|
20241007,100300,59817082200,87400,87300,87500,87300,1106
|
|
20241007,100200,59720398300,87400,87400,87400,87300,512
|
|
20241007,100100,59675658600,87300,87300,87500,87300,973
|
|
20241007,100000,59590636300,87400,87500,87500,87300,1491
|
|
20241007,095900,59460340700,87500,87500,87600,87400,2875
|
|
20241007,095800,59208762800,87500,87500,87500,87400,1398
|
|
20241007,095700,59086478400,87500,87200,87500,87200,2756
|
|
20241007,095600,58845652500,87200,87200,87200,87100,2684
|
|
20241007,095500,58611691200,87200,87100,87200,87000,2795
|
|
20241007,095400,58368282900,87100,87100,87100,87000,959
|
|
20241007,095300,58284776200,87100,87000,87100,87000,514
|
|
20241007,095200,58240045400,87100,87000,87100,87000,1019
|
|
20241007,095100,58151365200,87100,87100,87100,87000,706
|
|
20241007,095000,58089915400,87100,87000,87100,87000,1166
|
|
20241007,094900,57988446800,87000,87000,87100,87000,915
|
|
20241007,094800,57908826900,87100,87100,87100,87000,1082
|
|
20241007,094700,57814608800,87100,87000,87200,87000,1517
|
|
20241007,094600,57682450500,87100,87100,87200,87000,3189
|
|
20241007,094500,57404734100,87100,87200,87200,87100,1524
|
|
20241007,094400,57271933400,87200,87200,87300,87200,2259
|
|
20241007,094300,57074922600,87300,87300,87300,87100,936
|
|
20241007,094200,56993247400,87300,87300,87400,87100,4257
|
|
20241007,094100,56621762400,87300,87500,87500,87200,2473
|
|
20241007,094000,56405989300,87400,87300,87500,87200,4535
|
|
20241007,093900,56009769700,87200,87100,87300,87000,4212
|
|
20241007,093800,55642811400,87100,86900,87100,86900,4301
|
|
20241007,093700,55268663300,87000,86900,87100,86900,6017
|
|
20241007,093600,54745476900,86900,87200,87300,86900,17446
|
|
20241007,093500,53226390200,87200,87500,87600,87200,6037
|
|
20241007,093400,52698791200,87500,87500,87600,87400,2530
|
|
20241007,093300,52477418800,87500,87700,87900,87400,7957
|
|
20241007,093200,51780541600,87700,87400,87700,87400,2584
|
|
20241007,093100,51554278700,87400,87400,87500,87300,4582
|
|
20241007,093000,51154022900,87400,87600,87600,87300,9157
|
|
20241007,092900,50353748700,87600,87500,87700,87400,6236
|
|
20241007,092800,49807847200,87400,87500,87600,87400,2202
|
|
20241007,092700,49615242300,87500,87700,87700,87400,3432
|
|
20241007,092600,49314831900,87700,87700,87700,87500,2471
|
|
20241007,092500,49098434800,87600,87800,88000,87500,5790
|
|
20241007,092400,48590494400,87900,87900,88100,87800,7033
|
|
20241007,092300,47971748800,87900,88000,88000,87900,3016
|
|
20241007,092200,47706401400,87900,87700,88000,87600,4836
|
|
20241007,092100,47281681600,87700,87500,87800,87500,5034
|
|
20241007,092000,46840317500,87700,87900,88000,87300,24399
|
|
20241007,091900,44701721400,88000,88200,88300,88000,12076
|
|
20241007,091800,43638340800,88200,88100,88300,88100,3747
|
|
20241007,091700,43307806200,88100,88200,88300,88100,5124
|
|
20241007,091600,42856008500,88200,88300,88300,88100,5025
|
|
20241007,091500,42412688600,88300,88300,88400,88200,5531
|
|
20241007,091400,41924617800,88300,88400,88400,88200,6511
|
|
20241007,091300,41349445900,88400,88100,88400,88000,7308
|
|
20241007,091200,40704811400,88100,88200,88400,88000,24794
|
|
20241007,091100,38519745900,88200,88500,88600,88200,13883
|
|
20241007,091000,37292676300,88500,88700,88800,88400,11797
|
|
20241007,090900,36247326700,88700,88700,88800,88600,6313
|
|
20241007,090800,35687490500,88700,88800,88900,88400,21874
|
|
20241007,090700,33748845300,88800,89000,89000,88800,16708
|
|
20241007,090600,32263601800,88900,89300,89400,88900,22420
|
|
20241007,090500,30263901700,89400,89600,90000,89200,49659
|
|
20241007,090400,25808234300,89700,89100,89700,88900,65407
|
|
20241007,090300,19967198700,89100,89200,89200,89000,19749
|
|
20241007,090200,18207379600,89100,89100,89600,88700,60213
|
|
20241007,090100,12834254300,89100,89300,89500,88300,59326
|
|
20241007,090000,7545249100,89400,89200,89500,89000,84433
|