588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184500,4175591050,23250,23250,23250,23250,2657
|
|
20241014,184400,4175591050,23250,23250,23250,23250,0
|
|
20241014,184300,4175591050,23250,23250,23250,23250,0
|
|
20241014,184200,4175591050,23250,23250,23250,23250,0
|
|
20241014,184100,4175591050,23250,23250,23250,23250,0
|
|
20241014,184000,4175591050,23250,23250,23250,23250,0
|
|
20241014,183900,4175591050,23250,23250,23250,23250,0
|
|
20241014,183800,4175591050,23250,23250,23250,23250,0
|
|
20241014,183700,4175591050,23250,23250,23250,23250,0
|
|
20241014,183600,4175591050,23250,23250,23250,23250,0
|
|
20241014,183500,4175591050,23250,23250,23250,23250,0
|
|
20241014,183400,4175591050,23250,23250,23250,23250,0
|
|
20241014,183300,4175591050,23250,23250,23250,23250,0
|
|
20241014,183200,4175591050,23250,23250,23250,23250,0
|
|
20241014,183100,4175591050,23250,23250,23250,23250,0
|
|
20241014,183000,4175591050,23250,23250,23250,23250,0
|
|
20241014,182900,4175591050,23250,23250,23250,23250,0
|
|
20241014,182800,4175591050,23250,23250,23250,23250,0
|
|
20241014,182700,4175591050,23250,23250,23250,23250,0
|
|
20241014,182600,4175591050,23250,23250,23250,23250,0
|
|
20241014,182500,4175591050,23250,23250,23250,23250,0
|
|
20241014,182400,4175591050,23250,23250,23250,23250,0
|
|
20241014,182300,4175591050,23250,23250,23250,23250,0
|
|
20241014,182200,4175591050,23250,23250,23250,23250,0
|
|
20241014,182100,4175591050,23250,23250,23250,23250,0
|
|
20241014,182000,4175591050,23250,23250,23250,23250,0
|
|
20241014,181900,4175591050,23250,23250,23250,23250,0
|
|
20241014,181800,4175591050,23250,23250,23250,23250,0
|
|
20241014,181700,4175591050,23250,23250,23250,23250,0
|
|
20241014,181600,4175591050,23250,23250,23250,23250,0
|
|
20241014,181500,4175591050,23250,23250,23250,23250,2657
|
|
20241014,181400,4175591050,23250,23250,23250,23250,0
|
|
20241014,181300,4175591050,23250,23250,23250,23250,0
|
|
20241014,181200,4175591050,23250,23250,23250,23250,0
|
|
20241014,181100,4175591050,23250,23250,23250,23250,0
|
|
20241014,181000,4175591050,23250,23250,23250,23250,0
|
|
20241014,180900,4175591050,23250,23250,23250,23250,0
|
|
20241014,180800,4175591050,23250,23250,23250,23250,0
|
|
20241014,180700,4175591050,23250,23250,23250,23250,0
|
|
20241014,180600,4175591050,23250,23250,23250,23250,0
|
|
20241014,180500,4175591050,23250,23250,23250,23250,0
|
|
20241014,180400,4175591050,23250,23250,23250,23250,0
|
|
20241014,180300,4175591050,23250,23250,23250,23250,0
|
|
20241014,180200,4175591050,23250,23250,23250,23250,0
|
|
20241014,180100,4175591050,23250,23250,23250,23250,0
|
|
20241014,180000,4175591050,23250,23250,23250,23250,0
|
|
20241014,175900,4175591050,23250,23250,23250,23250,0
|
|
20241014,175800,4175591050,23250,23250,23250,23250,0
|
|
20241014,175700,4175591050,23250,23250,23250,23250,0
|
|
20241014,175600,4175591050,23250,23250,23250,23250,0
|
|
20241014,175500,4175591050,23250,23250,23250,23250,0
|
|
20241014,175400,4175591050,23250,23250,23250,23250,0
|
|
20241014,175300,4175591050,23250,23250,23250,23250,0
|
|
20241014,175200,4175591050,23250,23250,23250,23250,0
|
|
20241014,175100,4175591050,23250,23250,23250,23250,0
|
|
20241014,175000,4175591050,23250,23250,23250,23250,0
|
|
20241014,174900,4175591050,23250,23250,23250,23250,0
|
|
20241014,174800,4175591050,23250,23250,23250,23250,0
|
|
20241014,174700,4175591050,23250,23250,23250,23250,0
|
|
20241014,174600,4175591050,23250,23250,23250,23250,0
|
|
20241014,174500,4175591050,23250,23250,23250,23250,2657
|
|
20241014,174400,4175591050,23250,23250,23250,23250,0
|
|
20241014,174300,4175591050,23250,23250,23250,23250,0
|
|
20241014,174200,4175591050,23250,23250,23250,23250,0
|
|
20241014,174100,4175591050,23250,23250,23250,23250,0
|
|
20241014,174000,4175591050,23250,23250,23250,23250,0
|
|
20241014,173900,4175591050,23250,23250,23250,23250,0
|
|
20241014,173800,4175591050,23250,23250,23250,23250,0
|
|
20241014,173700,4175591050,23250,23250,23250,23250,0
|
|
20241014,173600,4175591050,23250,23250,23250,23250,0
|
|
20241014,173500,4175591050,23250,23250,23250,23250,0
|
|
20241014,173400,4175591050,23250,23250,23250,23250,0
|
|
20241014,173300,4175591050,23250,23250,23250,23250,0
|
|
20241014,173200,4175591050,23250,23250,23250,23250,0
|
|
20241014,173100,4175591050,23250,23250,23250,23250,0
|
|
20241014,173000,4175591050,23250,23250,23250,23250,0
|
|
20241014,172900,4175591050,23250,23250,23250,23250,0
|
|
20241014,172800,4175591050,23250,23250,23250,23250,0
|
|
20241014,172700,4175591050,23250,23250,23250,23250,0
|
|
20241014,172600,4175591050,23250,23250,23250,23250,0
|
|
20241014,172500,4175591050,23250,23250,23250,23250,0
|
|
20241014,172400,4175591050,23250,23250,23250,23250,0
|
|
20241014,172300,4175591050,23250,23250,23250,23250,0
|
|
20241014,172200,4175591050,23250,23250,23250,23250,0
|
|
20241014,172100,4175591050,23250,23250,23250,23250,0
|
|
20241014,172000,4175591050,23250,23250,23250,23250,0
|
|
20241014,171900,4175591050,23250,23250,23250,23250,0
|
|
20241014,171800,4175591050,23250,23250,23250,23250,0
|
|
20241014,171700,4175591050,23250,23250,23250,23250,0
|
|
20241014,171600,4175591050,23250,23250,23250,23250,0
|
|
20241014,171500,4175591050,23250,23250,23250,23250,2657
|
|
20241014,171400,4175591050,23250,23250,23250,23250,0
|
|
20241014,171300,4175591050,23250,23250,23250,23250,0
|
|
20241014,171200,4175591050,23250,23250,23250,23250,0
|
|
20241014,171100,4175591050,23250,23250,23250,23250,0
|
|
20241014,171000,4175591050,23250,23250,23250,23250,0
|
|
20241014,170900,4175591050,23250,23250,23250,23250,0
|
|
20241014,170800,4175591050,23250,23250,23250,23250,0
|
|
20241014,170700,4175591050,23250,23250,23250,23250,0
|
|
20241014,170600,4175591050,23250,23250,23250,23250,0
|
|
20241014,170500,4175591050,23250,23250,23250,23250,0
|
|
20241014,170400,4175591050,23250,23250,23250,23250,0
|
|
20241014,170300,4175591050,23250,23250,23250,23250,0
|
|
20241014,170200,4175591050,23250,23250,23250,23250,0
|
|
20241014,170100,4175591050,23250,23250,23250,23250,0
|
|
20241014,170000,4175591050,23250,23250,23250,23250,0
|
|
20241014,165900,4175591050,23250,23250,23250,23250,0
|
|
20241014,165800,4175591050,23250,23250,23250,23250,0
|
|
20241014,165700,4175591050,23250,23250,23250,23250,0
|
|
20241014,165600,4175591050,23250,23250,23250,23250,0
|
|
20241014,165500,4175591050,23250,23250,23250,23250,0
|
|
20241014,165400,4175591050,23250,23250,23250,23250,0
|
|
20241014,165300,4175591050,23250,23250,23250,23250,0
|
|
20241014,165200,4175591050,23250,23250,23250,23250,0
|
|
20241014,165100,4175591050,23250,23250,23250,23250,0
|
|
20241014,165000,4175591050,23250,23250,23250,23250,0
|
|
20241014,164900,4175591050,23250,23250,23250,23250,0
|
|
20241014,164800,4175591050,23250,23250,23250,23250,0
|
|
20241014,164700,4175591050,23250,23250,23250,23250,0
|
|
20241014,164600,4175591050,23250,23250,23250,23250,0
|
|
20241014,164500,4175591050,23250,23250,23250,23250,2657
|
|
20241014,164400,4175591050,23250,23250,23250,23250,0
|
|
20241014,164300,4175591050,23250,23250,23250,23250,0
|
|
20241014,164200,4175591050,23250,23250,23250,23250,0
|
|
20241014,164100,4175591050,23250,23250,23250,23250,0
|
|
20241014,164000,4175591050,23250,23250,23250,23250,0
|
|
20241014,163900,4175591050,23250,23250,23250,23250,0
|
|
20241014,163800,4175591050,23250,23250,23250,23250,0
|
|
20241014,163700,4175591050,23250,23250,23250,23250,0
|
|
20241014,163600,4175591050,23250,23250,23250,23250,0
|
|
20241014,163500,4175591050,23250,23250,23250,23250,0
|
|
20241014,163400,4175591050,23250,23250,23250,23250,0
|
|
20241014,163300,4175591050,23250,23250,23250,23250,0
|
|
20241014,163200,4175591050,23250,23250,23250,23250,0
|
|
20241014,163100,4175591050,23250,23250,23250,23250,0
|
|
20241014,163000,4175591050,23250,23250,23250,23250,0
|
|
20241014,162900,4175591050,23250,23250,23250,23250,0
|
|
20241014,162800,4175591050,23250,23250,23250,23250,0
|
|
20241014,162700,4175591050,23250,23250,23250,23250,0
|
|
20241014,162600,4175591050,23250,23250,23250,23250,0
|
|
20241014,162500,4175591050,23250,23250,23250,23250,0
|
|
20241014,162400,4175591050,23250,23250,23250,23250,0
|
|
20241014,162300,4175591050,23250,23250,23250,23250,0
|
|
20241014,162200,4175591050,23250,23250,23250,23250,0
|
|
20241014,162100,4175591050,23250,23250,23250,23250,0
|
|
20241014,162000,4175591050,23250,23250,23250,23250,0
|
|
20241014,161900,4175591050,23250,23250,23250,23250,0
|
|
20241014,161800,4175591050,23250,23250,23250,23250,0
|
|
20241014,161700,4175591050,23250,23250,23250,23250,0
|
|
20241014,161600,4175591050,23250,23250,23250,23250,0
|
|
20241014,161500,4175591050,23250,23250,23250,23250,2657
|
|
20241014,161400,4175591050,23250,23250,23250,23250,0
|
|
20241014,161300,4175591050,23250,23250,23250,23250,0
|
|
20241014,161200,4175591050,23250,23250,23250,23250,0
|
|
20241014,161100,4175591050,23250,23250,23250,23250,0
|
|
20241014,161000,4175591050,23250,23250,23250,23250,0
|
|
20241014,160900,4175591050,23250,23250,23250,23250,0
|
|
20241014,160800,4175591050,23250,23250,23250,23250,0
|
|
20241014,160700,4175591050,23250,23250,23250,23250,0
|
|
20241014,160600,4175591050,23250,23250,23250,23250,0
|
|
20241014,160500,4175591050,23250,23250,23250,23250,0
|
|
20241014,160400,4175591050,23250,23250,23250,23250,0
|
|
20241014,160300,4175591050,23250,23250,23250,23250,0
|
|
20241014,160200,4175591050,23250,23250,23250,23250,0
|
|
20241014,160100,4175591050,23250,23250,23250,23250,0
|
|
20241014,160000,4175591050,23250,23250,23250,23250,0
|
|
20241014,155900,4175591050,23250,23250,23250,23250,0
|
|
20241014,155800,4175591050,23250,23250,23250,23250,0
|
|
20241014,155700,4175591050,23250,23250,23250,23250,0
|
|
20241014,155600,4175591050,23250,23250,23250,23250,0
|
|
20241014,155500,4175591050,23250,23250,23250,23250,0
|
|
20241014,155400,4175591050,23250,23250,23250,23250,0
|
|
20241014,155300,4175591050,23250,23250,23250,23250,0
|
|
20241014,155200,4175591050,23250,23250,23250,23250,0
|
|
20241014,155100,4175591050,23250,23250,23250,23250,0
|
|
20241014,155000,4175591050,23250,23250,23250,23250,0
|
|
20241014,154900,4175591050,23250,23250,23250,23250,0
|
|
20241014,154800,4175591050,23250,23250,23250,23250,0
|
|
20241014,154700,4175591050,23250,23250,23250,23250,0
|
|
20241014,154600,4175591050,23250,23250,23250,23250,0
|
|
20241014,154500,4175591050,23250,23250,23250,23250,2657
|
|
20241014,154400,4175591050,23250,23250,23250,23250,0
|
|
20241014,154300,4175591050,23250,23250,23250,23250,0
|
|
20241014,154200,4175591050,23250,23250,23250,23250,0
|
|
20241014,154100,4175591050,23250,23250,23250,23250,0
|
|
20241014,154000,4175591050,23250,23250,23250,23250,0
|
|
20241014,153900,4175591050,23250,23250,23250,23250,0
|
|
20241014,153800,4175591050,23250,23250,23250,23250,0
|
|
20241014,153700,4175591050,23250,23250,23250,23250,0
|
|
20241014,153600,4175591050,23250,23250,23250,23250,0
|
|
20241014,153500,4175591050,23250,23250,23250,23250,0
|
|
20241014,153400,4175591050,23250,23250,23250,23250,0
|
|
20241014,153300,4175591050,23250,23250,23250,23250,0
|
|
20241014,153200,4175591050,23250,23250,23250,23250,0
|
|
20241014,153100,4175591050,23250,23250,23250,23250,0
|
|
20241014,153000,4175591050,23250,23250,23250,23250,2657
|
|
20241014,152900,4113815800,23150,23150,23150,23150,0
|
|
20241014,152800,4113815800,23150,23150,23150,23150,0
|
|
20241014,152700,4113815800,23150,23150,23150,23150,0
|
|
20241014,152600,4113815800,23150,23150,23150,23150,0
|
|
20241014,152500,4113815800,23150,23150,23150,23150,0
|
|
20241014,152400,4113815800,23150,23150,23150,23150,0
|
|
20241014,152300,4113815800,23150,23150,23150,23150,0
|
|
20241014,152200,4113815800,23150,23150,23150,23150,0
|
|
20241014,152100,4113815800,23150,23150,23150,23150,0
|
|
20241014,152000,4113815800,23150,23150,23150,23150,0
|
|
20241014,151900,4113815800,23150,23200,23200,23150,367
|
|
20241014,151800,4105318900,23050,23200,23200,23050,11279
|
|
20241014,151700,3844625500,23100,23300,23300,23100,11301
|
|
20241014,151600,3582172750,23250,23250,23300,23250,260
|
|
20241014,151500,3576127400,23250,23350,23350,23200,1038
|
|
20241014,151400,3551964750,23250,23250,23350,23200,594
|
|
20241014,151300,3538157400,23300,23250,23400,23200,530
|
|
20241014,151200,3525843150,23350,23200,23350,23200,1217
|
|
20241014,151100,3497500800,23200,23400,23400,23200,3933
|
|
20241014,151000,3405796650,23400,23400,23450,23400,1286
|
|
20241014,150900,3375698750,23400,23500,23550,23400,1590
|
|
20241014,150800,3338372100,23550,23550,23550,23500,64
|
|
20241014,150700,3336865650,23550,23550,23550,23550,14
|
|
20241014,150600,3336535950,23550,23550,23600,23500,848
|
|
20241014,150500,3316571850,23550,23550,23550,23500,298
|
|
20241014,150400,3309559500,23550,23600,23600,23550,6
|
|
20241014,150300,3309418100,23600,23600,23600,23500,445
|
|
20241014,150200,3298938000,23550,23600,23600,23500,809
|
|
20241014,150100,3279859000,23600,23550,23600,23500,699
|
|
20241014,150000,3263401000,23550,23550,23550,23500,70
|
|
20241014,145900,3261754200,23550,23550,23550,23550,5
|
|
20241014,145800,3261636450,23550,23500,23550,23450,125
|
|
20241014,145700,3258698900,23500,23550,23550,23500,111
|
|
20241014,145600,3256089750,23550,23550,23550,23500,57
|
|
20241014,145500,3254747950,23550,23450,23550,23450,445
|
|
20241014,145400,3244277300,23550,23550,23550,23450,46
|
|
20241014,145300,3243197900,23550,23450,23550,23450,18
|
|
20241014,145200,3242775100,23450,23500,23550,23450,533
|
|
20241014,145100,3230258150,23500,23500,23500,23450,53
|
|
20241014,145000,3229013150,23500,23500,23500,23500,20
|
|
20241014,144900,3228543150,23500,23500,23500,23400,40
|
|
20241014,144800,3227606650,23500,23550,23550,23500,32
|
|
20241014,144700,3226853300,23550,23550,23550,23550,107
|
|
20241014,144600,3224333450,23550,23500,23550,23400,581
|
|
20241014,144500,3210695550,23500,23500,23550,23450,39
|
|
20241014,144400,3209778150,23600,23500,23600,23450,610
|
|
20241014,144300,3195444150,23500,23500,23500,23450,9
|
|
20241014,144200,3195232800,23500,23550,23550,23450,166
|
|
20241014,144100,3191334500,23550,23450,23550,23450,105
|
|
20241014,144000,3188871950,23450,23400,23450,23400,122
|
|
20241014,143900,3186013900,23400,23550,23550,23400,17
|
|
20241014,143800,3185613850,23400,23550,23550,23400,445
|
|
20241014,143700,3175143800,23550,23550,23550,23450,28
|
|
20241014,143600,3174484700,23400,23550,23550,23400,378
|
|
20241014,143500,3165609100,23550,23450,23550,23400,105
|
|
20241014,143400,3163144600,23450,23450,23450,23450,306
|
|
20241014,143300,3155968900,23500,23500,23500,23500,11
|
|
20241014,143200,3155710400,23550,23450,23550,23450,75
|
|
20241014,143100,3153951350,23450,23550,23550,23400,17
|
|
20241014,143000,3153552250,23550,23600,23600,23450,72
|
|
20241014,142900,3151863300,23550,23450,23550,23450,655
|
|
20241014,142800,3136447900,23550,23550,23550,23450,7
|
|
20241014,142700,3136283150,23550,23500,23600,23400,577
|
|
20241014,142600,3122710150,23500,23450,23500,23400,414
|
|
20241014,142500,3113004750,23450,23700,23700,23450,451
|
|
20241014,142400,3102390200,23700,23600,23700,23550,1097
|
|
20241014,142300,3076497150,23600,23600,23600,23550,5
|
|
20241014,142200,3076379200,23550,23600,23600,23550,57
|
|
20241014,142100,3075036600,23600,23600,23600,23550,154
|
|
20241014,142000,3071407150,23550,23550,23600,23550,54
|
|
20241014,141900,3070135250,23550,23700,23700,23550,121
|
|
20241014,141800,3067285050,23700,23650,23700,23550,293
|
|
20241014,141700,3060363050,23650,23700,23700,23500,34
|
|
20241014,141600,3059561200,23700,23650,23700,23500,401
|
|
20241014,141500,3050128450,23550,23550,23650,23550,958
|
|
20241014,141400,3027522400,23600,23600,23600,23600,7
|
|
20241014,141300,3027357200,23600,23650,23650,23550,196
|
|
20241014,141200,3022735050,23550,23550,23650,23550,354
|
|
20241014,141100,3014387550,23550,23650,23650,23550,36
|
|
20241014,141000,3013539250,23650,23600,23650,23550,123
|
|
20241014,140900,3010639000,23450,23600,23600,23450,1190
|
|
20241014,140800,2982590250,23500,23600,23600,23500,57
|
|
20241014,140700,2981250150,23600,23600,23600,23550,597
|
|
20241014,140600,2967173050,23600,23550,23600,23550,68
|
|
20241014,140500,2965571200,23600,23550,23600,23550,288
|
|
20241014,140400,2958783450,23550,23550,23600,23550,445
|
|
20241014,140300,2948294550,23600,23600,23600,23600,88
|
|
20241014,140200,2946217750,23600,23600,23600,23500,35
|
|
20241014,140100,2945394850,23500,23600,23600,23450,435
|
|
20241014,140000,2935155700,23600,23650,23650,23600,361
|
|
20241014,135900,2926635850,23650,23650,23650,23600,553
|
|
20241014,135800,2913563400,23650,23500,23650,23500,325
|
|
20241014,135700,2905896350,23600,23500,23600,23500,19
|
|
20241014,135600,2905449550,23500,23500,23550,23500,103
|
|
20241014,135500,2903028550,23500,23550,23550,23500,255
|
|
20241014,135400,2897024550,23550,23550,23550,23550,202
|
|
20241014,135300,2892267450,23500,23400,23550,23400,88
|
|
20241014,135200,2890202450,23400,23450,23450,23400,134
|
|
20241014,135100,2887065800,23400,23550,23550,23400,628
|
|
20241014,135000,2872287900,23450,23450,23450,23450,31
|
|
20241014,134900,2871560950,23450,23450,23450,23450,60
|
|
20241014,134800,2870153950,23450,23400,23450,23400,88
|
|
20241014,134700,2868093150,23400,23400,23550,23400,118
|
|
20241014,134600,2865329550,23500,23450,23500,23450,43
|
|
20241014,134500,2864320400,23450,23500,23550,23400,817
|
|
20241014,134400,2845122100,23500,23500,23550,23500,946
|
|
20241014,134300,2822872400,23500,23500,23500,23500,1
|
|
20241014,134200,2822848900,23500,23500,23500,23500,32
|
|
20241014,134100,2822096900,23500,23550,23550,23500,196
|
|
20241014,134000,2817483400,23500,23600,23600,23500,60
|
|
20241014,133900,2816072400,23600,23500,23600,23450,34
|
|
20241014,133800,2815274750,23450,23500,23500,23450,167
|
|
20241014,133700,2811353600,23500,23600,23650,23500,445
|
|
20241014,133600,2800859700,23600,23600,23650,23550,306
|
|
20241014,133500,2793641400,23550,23550,23650,23550,323
|
|
20241014,133400,2786032050,23550,23550,23650,23550,895
|
|
20241014,133300,2764907300,23400,23500,23550,23400,495
|
|
20241014,133200,2753282900,23500,23450,23500,23400,636
|
|
20241014,133100,2738347350,23400,23450,23500,23400,34
|
|
20241014,133000,2737551500,23400,23400,23500,23400,957
|
|
20241014,132900,2715116100,23450,23450,23450,23450,5
|
|
20241014,132800,2714998850,23350,23300,23450,23300,193
|
|
20241014,132700,2710481550,23300,23350,23400,23300,804
|
|
20241014,132600,2691710050,23400,23350,23400,23350,34
|
|
20241014,132500,2690916000,23350,23350,23350,23350,32
|
|
20241014,132400,2690168800,23250,23250,23250,23250,0
|
|
20241014,132300,2690168800,23250,23250,23400,23200,1690
|
|
20241014,132200,2650807000,23200,23200,23250,23200,78
|
|
20241014,132100,2648997150,23200,23200,23200,23200,0
|
|
20241014,132000,2648997150,23200,23250,23250,23200,413
|
|
20241014,131900,2639415050,23250,23300,23300,23250,584
|
|
20241014,131800,2625828450,23300,23250,23300,23250,59
|
|
20241014,131700,2624455700,23250,23250,23250,23250,74
|
|
20241014,131600,2622735200,23250,23300,23300,23250,419
|
|
20241014,131500,2612974900,23300,23300,23300,23250,290
|
|
20241014,131400,2606220300,23300,23300,23300,23300,133
|
|
20241014,131300,2603121400,23300,23250,23300,23250,298
|
|
20241014,131200,2596183300,23250,23250,23250,23250,55
|
|
20241014,131100,2594904550,23250,23200,23250,23150,113
|
|
20241014,131000,2592286900,23150,23200,23200,23150,245
|
|
20241014,130900,2586604450,23300,23300,23300,23150,1068
|
|
20241014,130800,2561786100,23300,23300,23300,23300,143
|
|
20241014,130700,2558454200,23300,23300,23300,23300,10
|
|
20241014,130600,2558221200,23300,23300,23300,23300,64
|
|
20241014,130500,2556730000,23300,23300,23300,23300,242
|
|
20241014,130400,2551091400,23300,23300,23300,23300,273
|
|
20241014,130300,2544730500,23300,23300,23300,23300,40
|
|
20241014,130200,2543798500,23250,23300,23300,23250,264
|
|
20241014,130100,2537651850,23300,23300,23300,23300,1
|
|
20241014,130000,2537628550,23300,23300,23300,23300,273
|
|
20241014,125900,2531267650,23350,23200,23350,23200,273
|
|
20241014,125800,2524921400,23200,23250,23250,23200,991
|
|
20241014,125700,2501893950,23350,23250,23350,23250,32
|
|
20241014,125600,2501149850,23250,23250,23250,23250,99
|
|
20241014,125500,2498848100,23350,23350,23350,23300,2113
|
|
20241014,125400,2449567700,23350,23350,23350,23350,39
|
|
20241014,125300,2448657050,23350,23450,23450,23350,31
|
|
20241014,125200,2447931300,23350,23350,23350,23350,415
|
|
20241014,125100,2438241050,23350,23400,23500,23350,360
|
|
20241014,125000,2429817450,23400,23300,23400,23300,334
|
|
20241014,124900,2422008050,23300,23350,23400,23300,682
|
|
20241014,124800,2406086450,23350,23350,23350,23350,31
|
|
20241014,124700,2405362600,23350,23350,23350,23350,0
|
|
20241014,124600,2405362600,23350,23350,23400,23350,448
|
|
20241014,124500,2394901750,23350,23450,23450,23300,723
|
|
20241014,124400,2378014150,23400,23350,23400,23350,48
|
|
20241014,124300,2376892000,23400,23350,23400,23350,85
|
|
20241014,124200,2374904550,23300,23350,23350,23300,1063
|
|
20241014,124100,2350094100,23350,23400,23400,23350,2260
|
|
20241014,124000,2297228750,23500,23450,23500,23400,770
|
|
20241014,123900,2279183050,23450,23450,23450,23450,165
|
|
20241014,123800,2275313800,23450,23450,23450,23450,203
|
|
20241014,123700,2270553450,23500,23450,23500,23450,42
|
|
20241014,123600,2269568500,23400,23500,23500,23400,131
|
|
20241014,123500,2266496250,23400,23400,23450,23400,667
|
|
20241014,123400,2250885000,23400,23400,23400,23400,35
|
|
20241014,123300,2250066000,23400,23450,23450,23400,1192
|
|
20241014,123200,2222127300,23450,23500,23500,23450,101
|
|
20241014,123100,2219757600,23500,23450,23500,23450,71
|
|
20241014,123000,2218090650,23450,23450,23450,23450,3
|
|
20241014,122900,2218020300,23450,23450,23500,23450,165
|
|
20241014,122800,2214150000,23450,23450,23500,23450,81
|
|
20241014,122700,2212249550,23450,23450,23450,23450,854
|
|
20241014,122600,2192223250,23450,23450,23450,23450,32
|
|
20241014,122500,2191472850,23450,23400,23500,23400,617
|
|
20241014,122400,2177005500,23450,23450,23450,23400,93
|
|
20241014,122300,2174827350,23450,23450,23450,23400,258
|
|
20241014,122200,2168781150,23450,23450,23450,23400,242
|
|
20241014,122100,2163109550,23450,23400,23450,23400,236
|
|
20241014,122000,2157586600,23400,23400,23400,23400,318
|
|
20241014,121900,2150145400,23400,23450,23450,23400,58
|
|
20241014,121800,2148785700,23400,23400,23450,23400,45
|
|
20241014,121700,2147732150,23400,23400,23400,23400,34
|
|
20241014,121600,2146936550,23400,23450,23450,23400,155
|
|
20241014,121500,2143309000,23400,23400,23400,23400,702
|
|
20241014,121400,2126882200,23400,23400,23400,23350,644
|
|
20241014,121300,2111815150,23350,23350,23350,23350,0
|
|
20241014,121200,2111815150,23350,23350,23350,23350,33
|
|
20241014,121100,2111044600,23300,23350,23400,23300,1731
|
|
20241014,121000,2070583000,23350,23350,23350,23350,0
|
|
20241014,120900,2070583000,23350,23400,23400,23350,73
|
|
20241014,120800,2068876400,23300,23300,23350,23300,157
|
|
20241014,120700,2065214300,23350,23350,23350,23350,0
|
|
20241014,120600,2065214300,23350,23350,23350,23350,705
|
|
20241014,120500,2048752550,23300,23300,23300,23200,661
|
|
20241014,120400,2033359950,23300,23300,23300,23300,219
|
|
20241014,120300,2028257250,23300,23300,23300,23250,874
|
|
20241014,120200,2007903450,23300,23300,23300,23300,85
|
|
20241014,120100,2005922950,23300,23350,23350,23300,187
|
|
20241014,120000,2001560850,23300,23300,23300,23300,87
|
|
20241014,115900,1999533750,23300,23300,23300,23300,299
|
|
20241014,115800,1992567050,23300,23300,23300,23300,55
|
|
20241014,115700,1991285550,23350,23200,23350,23200,66
|
|
20241014,115600,1989751750,23200,23200,23200,23200,0
|
|
20241014,115500,1989751750,23200,23200,23350,23200,376
|
|
20241014,115400,1981021050,23200,23150,23350,23150,479
|
|
20241014,115300,1969871250,23200,23300,23300,23200,902
|
|
20241014,115200,1948908300,23300,23300,23350,23300,172
|
|
20241014,115100,1944900650,23300,23300,23350,23300,191
|
|
20241014,115000,1940449350,23350,23300,23400,23300,21
|
|
20241014,114900,1939959550,23300,23300,23300,23300,740
|
|
20241014,114800,1922717550,23250,23350,23350,23250,1780
|
|
20241014,114700,1881172400,23350,23350,23350,23350,118
|
|
20241014,114600,1878417100,23350,23400,23400,23350,235
|
|
20241014,114500,1872925050,23350,23350,23350,23350,128
|
|
20241014,114400,1869936250,23350,23400,23400,23350,73
|
|
20241014,114300,1868230950,23350,23350,23350,23350,412
|
|
20241014,114200,1858610750,23350,23350,23350,23350,1
|
|
20241014,114100,1858587400,23350,23350,23350,23350,32
|
|
20241014,114000,1857840200,23350,23350,23400,23300,380
|
|
20241014,113900,1848971600,23350,23350,23350,23350,39
|
|
20241014,113800,1848060950,23350,23300,23400,23300,130
|
|
20241014,113700,1845025450,23300,23300,23300,23300,114
|
|
20241014,113600,1842369250,23300,23350,23350,23300,132
|
|
20241014,113500,1839290150,23300,23350,23350,23300,303
|
|
20241014,113400,1832219150,23350,23350,23350,23300,739
|
|
20241014,113300,1814964900,23350,23350,23400,23350,625
|
|
20241014,113200,1800370600,23350,23400,23400,23350,323
|
|
20241014,113100,1792819650,23350,23350,23350,23300,1061
|
|
20241014,113000,1768046400,23300,23300,23300,23300,67
|
|
20241014,112900,1766485300,23300,23350,23350,23300,268
|
|
20241014,112800,1760231900,23350,23300,23350,23300,217
|
|
20241014,112700,1755166900,23300,23300,23350,23300,84
|
|
20241014,112600,1753209600,23300,23300,23350,23300,403
|
|
20241014,112500,1743810800,23350,23300,23350,23300,151
|
|
20241014,112400,1740288850,23250,23300,23300,23250,113
|
|
20241014,112300,1737659500,23250,23250,23250,23250,32
|
|
20241014,112200,1736915500,23250,23300,23300,23250,12
|
|
20241014,112100,1736636400,23250,23250,23250,23250,82
|
|
20241014,112000,1734729900,23250,23250,23300,23250,60
|
|
20241014,111900,1733334850,23250,23250,23250,23250,165
|
|
20241014,111800,1729498600,23250,23300,23300,23250,267
|
|
20241014,111700,1723281300,23300,23200,23300,23200,12
|
|
20241014,111600,1723002800,23200,23250,23250,23200,461
|
|
20241014,111500,1712293650,23150,23150,23200,23150,642
|
|
20241014,111400,1697411400,23150,23150,23150,23150,21
|
|
20241014,111300,1696925250,23150,23150,23150,23150,69
|
|
20241014,111200,1695327900,23150,23150,23200,23100,521
|
|
20241014,111100,1683269450,23100,23150,23150,23100,116
|
|
20241014,111000,1680585300,23100,23100,23150,23050,1163
|
|
20241014,110900,1653731100,23100,23150,23150,23050,1417
|
|
20241014,110800,1620956200,23050,23100,23150,23050,316
|
|
20241014,110700,1613657300,23050,23150,23150,23050,1547
|
|
20241014,110600,1577889400,23150,23100,23150,23100,172
|
|
20241014,110500,1573916050,23100,23100,23150,23100,246
|
|
20241014,110400,1568225600,23100,23100,23100,23100,79
|
|
20241014,110300,1566400700,23100,23150,23150,23100,360
|
|
20241014,110200,1558068550,23150,23150,23150,23150,142
|
|
20241014,110100,1554781250,23100,23200,23200,23100,595
|
|
20241014,110000,1540995800,23200,23250,23250,23150,780
|
|
20241014,105900,1522904750,23200,23200,23200,23200,32
|
|
20241014,105800,1522162350,23200,23200,23250,23200,150
|
|
20241014,105700,1518678900,23200,23200,23250,23200,246
|
|
20241014,105600,1512963000,23150,23200,23200,23150,45
|
|
20241014,105500,1511920650,23250,23150,23250,23150,289
|
|
20241014,105400,1505220550,23150,23100,23150,23100,276
|
|
20241014,105300,1498840750,23100,23100,23150,23100,181
|
|
20241014,105200,1494658800,23100,23100,23100,23100,117
|
|
20241014,105100,1491956100,23100,23150,23150,23100,414
|
|
20241014,105000,1482381450,23150,23150,23150,23100,225
|
|
20241014,104900,1477174300,23150,23100,23150,23100,301
|
|
20241014,104800,1470209900,23100,23150,23150,23100,152
|
|
20241014,104700,1466695900,23150,23150,23200,23100,366
|
|
20241014,104600,1458226650,23150,23100,23150,23100,612
|
|
20241014,104500,1444077800,23150,23100,23150,23100,172
|
|
20241014,104400,1440104550,23100,23100,23100,23100,435
|
|
20241014,104300,1430056050,23100,23200,23200,23100,585
|
|
20241014,104200,1416518600,23200,23150,23200,23150,387
|
|
20241014,104100,1407553750,23200,23150,23200,23150,247
|
|
20241014,104000,1401829700,23150,23100,23150,23100,136
|
|
20241014,103900,1398683650,23150,23100,23200,23050,1928
|
|
20241014,103800,1354096600,23100,23100,23100,23100,1900
|
|
20241014,103700,1310206600,23100,23150,23150,23100,610
|
|
20241014,103600,1296090000,23150,23200,23200,23150,105
|
|
20241014,103500,1293658650,23150,23150,23150,23150,405
|
|
20241014,103400,1284282900,23200,23150,23200,23150,1057
|
|
20241014,103300,1259811750,23150,23200,23200,23150,257
|
|
20241014,103200,1253860400,23200,23150,23200,23150,54
|
|
20241014,103100,1252609700,23200,23200,23200,23200,49
|
|
20241014,103000,1251472900,23150,23200,23200,23150,153
|
|
20241014,102900,1247928150,23200,23250,23250,23200,467
|
|
20241014,102800,1237092700,23200,23200,23250,23200,262
|
|
20241014,102700,1231014200,23200,23200,23250,23200,184
|
|
20241014,102600,1226745350,23200,23250,23250,23200,469
|
|
20241014,102500,1215857850,23250,23250,23250,23200,259
|
|
20241014,102400,1209837700,23250,23250,23250,23200,319
|
|
20241014,102300,1202422550,23250,23250,23250,23250,118
|
|
20241014,102200,1199679050,23250,23250,23250,23250,186
|
|
20241014,102100,1195354550,23250,23250,23300,23200,362
|
|
20241014,102000,1186943550,23300,23250,23300,23250,175
|
|
20241014,101900,1182873150,23250,23250,23300,23200,372
|
|
20241014,101800,1174227400,23250,23300,23300,23250,594
|
|
20241014,101700,1160412650,23300,23300,23350,23300,329
|
|
20241014,101600,1152745450,23350,23300,23350,23300,90
|
|
20241014,101500,1150648250,23300,23350,23350,23300,513
|
|
20241014,101400,1138693100,23350,23300,23400,23300,70
|
|
20241014,101300,1137058750,23350,23350,23350,23350,288
|
|
20241014,101200,1130333950,23350,23400,23400,23350,205
|
|
20241014,101100,1125542050,23350,23400,23450,23350,280
|
|
20241014,101000,1118995500,23350,23400,23400,23350,131
|
|
20241014,100900,1115933150,23350,23400,23400,23350,45
|
|
20241014,100800,1114881300,23400,23350,23400,23250,1129
|
|
20241014,100700,1088557300,23350,23350,23350,23300,896
|
|
20241014,100600,1067671850,23350,23350,23350,23350,40
|
|
20241014,100500,1066737850,23400,23450,23450,23400,208
|
|
20241014,100400,1061870400,23450,23500,23500,23450,251
|
|
20241014,100300,1055982050,23550,23550,23550,23550,152
|
|
20241014,100200,1052402450,23450,23500,23500,23400,721
|
|
20241014,100100,1035467500,23500,23400,23500,23400,272
|
|
20241014,100000,1029089500,23400,23400,23400,23400,137
|
|
20241014,095900,1025883700,23350,23400,23400,23350,52
|
|
20241014,095800,1024668750,23400,23350,23400,23350,240
|
|
20241014,095700,1019055750,23400,23350,23400,23300,892
|
|
20241014,095600,998264400,23350,23350,23350,23300,267
|
|
20241014,095500,992036950,23300,23300,23350,23300,614
|
|
20241014,095400,977729550,23300,23350,23350,23300,47
|
|
20241014,095300,976633700,23350,23350,23350,23300,318
|
|
20241014,095200,969210000,23350,23400,23400,23350,15
|
|
20241014,095100,968859100,23400,23500,23500,23350,1308
|
|
20241014,095000,938239850,23500,23500,23500,23450,666
|
|
20241014,094900,922590950,23500,23500,23500,23500,115
|
|
20241014,094800,919888450,23500,23550,23550,23500,521
|
|
20241014,094700,907624750,23600,23500,23600,23500,1577
|
|
20241014,094600,870431050,23550,23550,23550,23500,73
|
|
20241014,094500,868712650,23500,23600,23600,23500,385
|
|
20241014,094400,859645650,23600,23600,23650,23600,201
|
|
20241014,094300,854901950,23600,23600,23650,23600,840
|
|
20241014,094200,835076450,23650,23600,23650,23500,1546
|
|
20241014,094100,798717450,23700,23600,23700,23600,436
|
|
20241014,094000,788403600,23600,23700,23700,23600,317
|
|
20241014,093900,780905800,23700,23700,23700,23600,175
|
|
20241014,093800,776766350,23700,23700,23700,23600,554
|
|
20241014,093700,763651000,23650,23600,23700,23600,112
|
|
20241014,093600,761002950,23650,23650,23650,23600,218
|
|
20241014,093500,755847350,23650,23550,23700,23550,1394
|
|
20241014,093400,722898050,23600,23650,23650,23600,369
|
|
20241014,093300,714187300,23600,23550,23600,23500,513
|
|
20241014,093200,702097600,23500,23500,23550,23500,121
|
|
20241014,093100,699253950,23450,23500,23500,23450,538
|
|
20241014,093000,686623650,23500,23550,23550,23500,26
|
|
20241014,092900,686012600,23500,23550,23550,23500,110
|
|
20241014,092800,683422350,23600,23550,23600,23450,690
|
|
20241014,092700,667206350,23600,23600,23600,23600,29
|
|
20241014,092600,666521950,23500,23650,23650,23500,709
|
|
20241014,092500,649798150,23650,23600,23650,23600,101
|
|
20241014,092400,647414300,23600,23600,23650,23600,536
|
|
20241014,092300,634764550,23600,23650,23700,23500,780
|
|
20241014,092200,616374050,23500,23500,23700,23450,2381
|
|
20241014,092100,560261050,23450,23450,23450,23450,1
|
|
20241014,092000,560237600,23350,23500,23500,23350,1114
|
|
20241014,091900,534155600,23500,23400,23500,23400,610
|
|
20241014,091800,519871300,23500,23450,23500,23400,178
|
|
20241014,091700,515698350,23500,23500,23550,23400,325
|
|
20241014,091600,508064250,23500,23300,23550,23300,1886
|
|
20241014,091500,463785300,23300,23350,23350,23250,1138
|
|
20241014,091400,437259600,23150,23350,23350,23150,1019
|
|
20241014,091300,413606100,23350,23200,23400,23100,847
|
|
20241014,091200,393894850,23100,23200,23200,23100,311
|
|
20241014,091100,386702950,23200,23200,23250,23200,210
|
|
20241014,091000,381829350,23200,23200,23250,23050,720
|
|
20241014,090900,365152000,23250,23200,23250,23200,214
|
|
20241014,090800,360184900,23200,23300,23300,23100,1154
|
|
20241014,090700,333431550,23300,23150,23350,23100,1549
|
|
20241014,090600,297435650,23150,23250,23250,23050,4441
|
|
20241014,090500,194818650,23200,23200,23250,23100,769
|
|
20241014,090400,176992250,23200,23350,23400,23200,1947
|
|
20241014,090300,131727450,23300,23300,23400,23300,346
|
|
20241014,090200,123656550,23250,23350,23400,23250,794
|
|
20241014,090100,105150250,23300,23300,23450,23250,1089
|
|
20241014,090000,79757250,23250,23400,23500,23100,3353
|