660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195700,4484263800,69400,69400,69400,69400,3309
|
|
20241007,195600,4484263800,69400,69400,69400,69400,0
|
|
20241007,195500,4484263800,69400,69400,69400,69400,0
|
|
20241007,195400,4484263800,69400,69400,69400,69400,0
|
|
20241007,195300,4484263800,69400,69400,69400,69400,0
|
|
20241007,195200,4484263800,69400,69400,69400,69400,0
|
|
20241007,195100,4484263800,69400,69400,69400,69400,0
|
|
20241007,195000,4484263800,69400,69400,69400,69400,0
|
|
20241007,194900,4484263800,69400,69400,69400,69400,0
|
|
20241007,194800,4484263800,69400,69400,69400,69400,0
|
|
20241007,194700,4484263800,69400,69400,69400,69400,0
|
|
20241007,194600,4484263800,69400,69400,69400,69400,0
|
|
20241007,194500,4484263800,69400,69400,69400,69400,0
|
|
20241007,194400,4484263800,69400,69400,69400,69400,0
|
|
20241007,194300,4484263800,69400,69400,69400,69400,0
|
|
20241007,194200,4484263800,69400,69400,69400,69400,0
|
|
20241007,194100,4484263800,69400,69400,69400,69400,0
|
|
20241007,194000,4484263800,69400,69400,69400,69400,0
|
|
20241007,193900,4484263800,69400,69400,69400,69400,0
|
|
20241007,193800,4484263800,69400,69400,69400,69400,0
|
|
20241007,193700,4484263800,69400,69400,69400,69400,0
|
|
20241007,193600,4484263800,69400,69400,69400,69400,0
|
|
20241007,193500,4484263800,69400,69400,69400,69400,0
|
|
20241007,193400,4484263800,69400,69400,69400,69400,0
|
|
20241007,193300,4484263800,69400,69400,69400,69400,0
|
|
20241007,193200,4484263800,69400,69400,69400,69400,0
|
|
20241007,193100,4484263800,69400,69400,69400,69400,0
|
|
20241007,193000,4484263800,69400,69400,69400,69400,0
|
|
20241007,192900,4484263800,69400,69400,69400,69400,0
|
|
20241007,192800,4484263800,69400,69400,69400,69400,0
|
|
20241007,192700,4484263800,69400,69400,69400,69400,3309
|
|
20241007,192600,4484263800,69400,69400,69400,69400,0
|
|
20241007,192500,4484263800,69400,69400,69400,69400,0
|
|
20241007,192400,4484263800,69400,69400,69400,69400,0
|
|
20241007,192300,4484263800,69400,69400,69400,69400,0
|
|
20241007,192200,4484263800,69400,69400,69400,69400,0
|
|
20241007,192100,4484263800,69400,69400,69400,69400,0
|
|
20241007,192000,4484263800,69400,69400,69400,69400,0
|
|
20241007,191900,4484263800,69400,69400,69400,69400,0
|
|
20241007,191800,4484263800,69400,69400,69400,69400,0
|
|
20241007,191700,4484263800,69400,69400,69400,69400,0
|
|
20241007,191600,4484263800,69400,69400,69400,69400,0
|
|
20241007,191500,4484263800,69400,69400,69400,69400,0
|
|
20241007,191400,4484263800,69400,69400,69400,69400,0
|
|
20241007,191300,4484263800,69400,69400,69400,69400,0
|
|
20241007,191200,4484263800,69400,69400,69400,69400,0
|
|
20241007,191100,4484263800,69400,69400,69400,69400,0
|
|
20241007,191000,4484263800,69400,69400,69400,69400,0
|
|
20241007,190900,4484263800,69400,69400,69400,69400,0
|
|
20241007,190800,4484263800,69400,69400,69400,69400,0
|
|
20241007,190700,4484263800,69400,69400,69400,69400,0
|
|
20241007,190600,4484263800,69400,69400,69400,69400,0
|
|
20241007,190500,4484263800,69400,69400,69400,69400,0
|
|
20241007,190400,4484263800,69400,69400,69400,69400,0
|
|
20241007,190300,4484263800,69400,69400,69400,69400,0
|
|
20241007,190200,4484263800,69400,69400,69400,69400,0
|
|
20241007,190100,4484263800,69400,69400,69400,69400,0
|
|
20241007,190000,4484263800,69400,69400,69400,69400,0
|
|
20241007,185900,4484263800,69400,69400,69400,69400,0
|
|
20241007,185800,4484263800,69400,69400,69400,69400,0
|
|
20241007,185700,4484263800,69400,69400,69400,69400,3309
|
|
20241007,185600,4484263800,69400,69400,69400,69400,0
|
|
20241007,185500,4484263800,69400,69400,69400,69400,0
|
|
20241007,185400,4484263800,69400,69400,69400,69400,0
|
|
20241007,185300,4484263800,69400,69400,69400,69400,0
|
|
20241007,185200,4484263800,69400,69400,69400,69400,0
|
|
20241007,185100,4484263800,69400,69400,69400,69400,0
|
|
20241007,185000,4484263800,69400,69400,69400,69400,0
|
|
20241007,184900,4484263800,69400,69400,69400,69400,0
|
|
20241007,184800,4484263800,69400,69400,69400,69400,0
|
|
20241007,184700,4484263800,69400,69400,69400,69400,0
|
|
20241007,184600,4484263800,69400,69400,69400,69400,0
|
|
20241007,184500,4484263800,69400,69400,69400,69400,0
|
|
20241007,184400,4484263800,69400,69400,69400,69400,0
|
|
20241007,184300,4484263800,69400,69400,69400,69400,0
|
|
20241007,184200,4484263800,69400,69400,69400,69400,0
|
|
20241007,184100,4484263800,69400,69400,69400,69400,0
|
|
20241007,184000,4484263800,69400,69400,69400,69400,0
|
|
20241007,183900,4484263800,69400,69400,69400,69400,0
|
|
20241007,183800,4484263800,69400,69400,69400,69400,0
|
|
20241007,183700,4484263800,69400,69400,69400,69400,0
|
|
20241007,183600,4484263800,69400,69400,69400,69400,0
|
|
20241007,183500,4484263800,69400,69400,69400,69400,0
|
|
20241007,183400,4484263800,69400,69400,69400,69400,0
|
|
20241007,183300,4484263800,69400,69400,69400,69400,0
|
|
20241007,183200,4484263800,69400,69400,69400,69400,0
|
|
20241007,183100,4484263800,69400,69400,69400,69400,0
|
|
20241007,183000,4484263800,69400,69400,69400,69400,0
|
|
20241007,182900,4484263800,69400,69400,69400,69400,0
|
|
20241007,182800,4484263800,69400,69400,69400,69400,0
|
|
20241007,182700,4484263800,69400,69400,69400,69400,3309
|
|
20241007,182600,4484263800,69400,69400,69400,69400,0
|
|
20241007,182500,4484263800,69400,69400,69400,69400,0
|
|
20241007,182400,4484263800,69400,69400,69400,69400,0
|
|
20241007,182300,4484263800,69400,69400,69400,69400,0
|
|
20241007,182200,4484263800,69400,69400,69400,69400,0
|
|
20241007,182100,4484263800,69400,69400,69400,69400,0
|
|
20241007,182000,4484263800,69400,69400,69400,69400,0
|
|
20241007,181900,4484263800,69400,69400,69400,69400,0
|
|
20241007,181800,4484263800,69400,69400,69400,69400,0
|
|
20241007,181700,4484263800,69400,69400,69400,69400,0
|
|
20241007,181600,4484263800,69400,69400,69400,69400,0
|
|
20241007,181500,4484263800,69400,69400,69400,69400,0
|
|
20241007,181400,4484263800,69400,69400,69400,69400,0
|
|
20241007,181300,4484263800,69400,69400,69400,69400,0
|
|
20241007,181200,4484263800,69400,69400,69400,69400,0
|
|
20241007,181100,4484263800,69400,69400,69400,69400,0
|
|
20241007,181000,4484263800,69400,69400,69400,69400,0
|
|
20241007,180900,4484263800,69400,69400,69400,69400,0
|
|
20241007,180800,4484263800,69400,69400,69400,69400,0
|
|
20241007,180700,4484263800,69400,69400,69400,69400,0
|
|
20241007,180600,4484263800,69400,69400,69400,69400,0
|
|
20241007,180500,4484263800,69400,69400,69400,69400,0
|
|
20241007,180400,4484263800,69400,69400,69400,69400,0
|
|
20241007,180300,4484263800,69400,69400,69400,69400,0
|
|
20241007,180200,4484263800,69400,69400,69400,69400,0
|
|
20241007,180100,4484263800,69400,69400,69400,69400,0
|
|
20241007,180000,4484263800,69400,69400,69400,69400,0
|
|
20241007,175900,4484263800,69400,69400,69400,69400,0
|
|
20241007,175800,4484263800,69400,69400,69400,69400,0
|
|
20241007,175700,4484263800,69400,69400,69400,69400,3309
|
|
20241007,175600,4484263800,69400,69400,69400,69400,0
|
|
20241007,175500,4484263800,69400,69400,69400,69400,0
|
|
20241007,175400,4484263800,69400,69400,69400,69400,0
|
|
20241007,175300,4484263800,69400,69400,69400,69400,0
|
|
20241007,175200,4484263800,69400,69400,69400,69400,0
|
|
20241007,175100,4484263800,69400,69400,69400,69400,0
|
|
20241007,175000,4484263800,69400,69400,69400,69400,0
|
|
20241007,174900,4484263800,69400,69400,69400,69400,0
|
|
20241007,174800,4484263800,69400,69400,69400,69400,0
|
|
20241007,174700,4484263800,69400,69400,69400,69400,0
|
|
20241007,174600,4484263800,69400,69400,69400,69400,0
|
|
20241007,174500,4484263800,69400,69400,69400,69400,0
|
|
20241007,174400,4484263800,69400,69400,69400,69400,0
|
|
20241007,174300,4484263800,69400,69400,69400,69400,0
|
|
20241007,174200,4484263800,69400,69400,69400,69400,0
|
|
20241007,174100,4484263800,69400,69400,69400,69400,0
|
|
20241007,174000,4484263800,69400,69400,69400,69400,0
|
|
20241007,173900,4484263800,69400,69400,69400,69400,0
|
|
20241007,173800,4484263800,69400,69400,69400,69400,0
|
|
20241007,173700,4484263800,69400,69400,69400,69400,0
|
|
20241007,173600,4484263800,69400,69400,69400,69400,0
|
|
20241007,173500,4484263800,69400,69400,69400,69400,0
|
|
20241007,173400,4484263800,69400,69400,69400,69400,0
|
|
20241007,173300,4484263800,69400,69400,69400,69400,0
|
|
20241007,173200,4484263800,69400,69400,69400,69400,0
|
|
20241007,173100,4484263800,69400,69400,69400,69400,0
|
|
20241007,173000,4484263800,69400,69400,69400,69400,0
|
|
20241007,172900,4484263800,69400,69400,69400,69400,0
|
|
20241007,172800,4484263800,69400,69400,69400,69400,0
|
|
20241007,172700,4484263800,69400,69400,69400,69400,3309
|
|
20241007,172600,4484263800,69400,69400,69400,69400,0
|
|
20241007,172500,4484263800,69400,69400,69400,69400,0
|
|
20241007,172400,4484263800,69400,69400,69400,69400,0
|
|
20241007,172300,4484263800,69400,69400,69400,69400,0
|
|
20241007,172200,4484263800,69400,69400,69400,69400,0
|
|
20241007,172100,4484263800,69400,69400,69400,69400,0
|
|
20241007,172000,4484263800,69400,69400,69400,69400,0
|
|
20241007,171900,4484263800,69400,69400,69400,69400,0
|
|
20241007,171800,4484263800,69400,69400,69400,69400,0
|
|
20241007,171700,4484263800,69400,69400,69400,69400,0
|
|
20241007,171600,4484263800,69400,69400,69400,69400,0
|
|
20241007,171500,4484263800,69400,69400,69400,69400,0
|
|
20241007,171400,4484263800,69400,69400,69400,69400,0
|
|
20241007,171300,4484263800,69400,69400,69400,69400,0
|
|
20241007,171200,4484263800,69400,69400,69400,69400,0
|
|
20241007,171100,4484263800,69400,69400,69400,69400,0
|
|
20241007,171000,4484263800,69400,69400,69400,69400,0
|
|
20241007,170900,4484263800,69400,69400,69400,69400,0
|
|
20241007,170800,4484263800,69400,69400,69400,69400,0
|
|
20241007,170700,4484263800,69400,69400,69400,69400,0
|
|
20241007,170600,4484263800,69400,69400,69400,69400,0
|
|
20241007,170500,4484263800,69400,69400,69400,69400,0
|
|
20241007,170400,4484263800,69400,69400,69400,69400,0
|
|
20241007,170300,4484263800,69400,69400,69400,69400,0
|
|
20241007,170200,4484263800,69400,69400,69400,69400,0
|
|
20241007,170100,4484263800,69400,69400,69400,69400,0
|
|
20241007,170000,4484263800,69400,69400,69400,69400,0
|
|
20241007,165900,4484263800,69400,69400,69400,69400,0
|
|
20241007,165800,4484263800,69400,69400,69400,69400,0
|
|
20241007,165700,4484263800,69400,69400,69400,69400,3309
|
|
20241007,165600,4484263800,69400,69400,69400,69400,0
|
|
20241007,165500,4484263800,69400,69400,69400,69400,0
|
|
20241007,165400,4484263800,69400,69400,69400,69400,0
|
|
20241007,165300,4484263800,69400,69400,69400,69400,0
|
|
20241007,165200,4484263800,69400,69400,69400,69400,0
|
|
20241007,165100,4484263800,69400,69400,69400,69400,0
|
|
20241007,165000,4484263800,69400,69400,69400,69400,0
|
|
20241007,164900,4484263800,69400,69400,69400,69400,0
|
|
20241007,164800,4484263800,69400,69400,69400,69400,0
|
|
20241007,164700,4484263800,69400,69400,69400,69400,0
|
|
20241007,164600,4484263800,69400,69400,69400,69400,0
|
|
20241007,164500,4484263800,69400,69400,69400,69400,0
|
|
20241007,164400,4484263800,69400,69400,69400,69400,0
|
|
20241007,164300,4484263800,69400,69400,69400,69400,0
|
|
20241007,164200,4484263800,69400,69400,69400,69400,0
|
|
20241007,164100,4484263800,69400,69400,69400,69400,0
|
|
20241007,164000,4484263800,69400,69400,69400,69400,0
|
|
20241007,163900,4484263800,69400,69400,69400,69400,0
|
|
20241007,163800,4484263800,69400,69400,69400,69400,0
|
|
20241007,163700,4484263800,69400,69400,69400,69400,0
|
|
20241007,163600,4484263800,69400,69400,69400,69400,0
|
|
20241007,163500,4484263800,69400,69400,69400,69400,0
|
|
20241007,163400,4484263800,69400,69400,69400,69400,0
|
|
20241007,163300,4484263800,69400,69400,69400,69400,0
|
|
20241007,163200,4484263800,69400,69400,69400,69400,0
|
|
20241007,163100,4484263800,69400,69400,69400,69400,0
|
|
20241007,163000,4484263800,69400,69400,69400,69400,0
|
|
20241007,162900,4484263800,69400,69400,69400,69400,0
|
|
20241007,162800,4484263800,69400,69400,69400,69400,0
|
|
20241007,162700,4484263800,69400,69400,69400,69400,3309
|
|
20241007,162600,4484263800,69400,69400,69400,69400,0
|
|
20241007,162500,4484263800,69400,69400,69400,69400,0
|
|
20241007,162400,4484263800,69400,69400,69400,69400,0
|
|
20241007,162300,4484263800,69400,69400,69400,69400,0
|
|
20241007,162200,4484263800,69400,69400,69400,69400,0
|
|
20241007,162100,4484263800,69400,69400,69400,69400,0
|
|
20241007,162000,4484263800,69400,69400,69400,69400,0
|
|
20241007,161900,4484263800,69400,69400,69400,69400,0
|
|
20241007,161800,4484263800,69400,69400,69400,69400,0
|
|
20241007,161700,4484263800,69400,69400,69400,69400,0
|
|
20241007,161600,4484263800,69400,69400,69400,69400,0
|
|
20241007,161500,4484263800,69400,69400,69400,69400,0
|
|
20241007,161400,4484263800,69400,69400,69400,69400,0
|
|
20241007,161300,4484263800,69400,69400,69400,69400,0
|
|
20241007,161200,4484263800,69400,69400,69400,69400,0
|
|
20241007,161100,4484263800,69400,69400,69400,69400,0
|
|
20241007,161000,4484263800,69400,69400,69400,69400,0
|
|
20241007,160900,4484263800,69400,69400,69400,69400,0
|
|
20241007,160800,4484263800,69400,69400,69400,69400,0
|
|
20241007,160700,4484263800,69400,69400,69400,69400,0
|
|
20241007,160600,4484263800,69400,69400,69400,69400,0
|
|
20241007,160500,4484263800,69400,69400,69400,69400,0
|
|
20241007,160400,4484263800,69400,69400,69400,69400,0
|
|
20241007,160300,4484263800,69400,69400,69400,69400,0
|
|
20241007,160200,4484263800,69400,69400,69400,69400,0
|
|
20241007,160100,4484263800,69400,69400,69400,69400,0
|
|
20241007,160000,4484263800,69400,69400,69400,69400,0
|
|
20241007,155900,4484263800,69400,69400,69400,69400,0
|
|
20241007,155800,4484263800,69400,69400,69400,69400,0
|
|
20241007,155700,4484263800,69400,69400,69400,69400,3309
|
|
20241007,155600,4484263800,69400,69400,69400,69400,0
|
|
20241007,155500,4484263800,69400,69400,69400,69400,0
|
|
20241007,155400,4484263800,69400,69400,69400,69400,0
|
|
20241007,155300,4484263800,69400,69400,69400,69400,0
|
|
20241007,155200,4484263800,69400,69400,69400,69400,0
|
|
20241007,155100,4484263800,69400,69400,69400,69400,0
|
|
20241007,155000,4484263800,69400,69400,69400,69400,0
|
|
20241007,154900,4484263800,69400,69400,69400,69400,0
|
|
20241007,154800,4484263800,69400,69400,69400,69400,0
|
|
20241007,154700,4484263800,69400,69400,69400,69400,0
|
|
20241007,154600,4484263800,69400,69400,69400,69400,0
|
|
20241007,154500,4484263800,69400,69400,69400,69400,0
|
|
20241007,154400,4484263800,69400,69400,69400,69400,0
|
|
20241007,154300,4484263800,69400,69400,69400,69400,0
|
|
20241007,154200,4484263800,69400,69400,69400,69400,0
|
|
20241007,154100,4484263800,69400,69400,69400,69400,0
|
|
20241007,154000,4484263800,69400,69400,69400,69400,0
|
|
20241007,153900,4484263800,69400,69400,69400,69400,0
|
|
20241007,153800,4484263800,69400,69400,69400,69400,0
|
|
20241007,153700,4484263800,69400,69400,69400,69400,0
|
|
20241007,153600,4484263800,69400,69400,69400,69400,0
|
|
20241007,153500,4484263800,69400,69400,69400,69400,0
|
|
20241007,153400,4484263800,69400,69400,69400,69400,0
|
|
20241007,153300,4484263800,69400,69400,69400,69400,0
|
|
20241007,153200,4484263800,69400,69400,69400,69400,0
|
|
20241007,153100,4484263800,69400,69400,69400,69400,0
|
|
20241007,153000,4484263800,69400,69400,69400,69400,3309
|
|
20241007,152900,4254619200,69300,69300,69300,69300,0
|
|
20241007,152800,4254619200,69300,69300,69300,69300,0
|
|
20241007,152700,4254619200,69300,69300,69300,69300,0
|
|
20241007,152600,4254619200,69300,69300,69300,69300,0
|
|
20241007,152500,4254619200,69300,69300,69300,69300,0
|
|
20241007,152400,4254619200,69300,69300,69300,69300,0
|
|
20241007,152300,4254619200,69300,69300,69300,69300,0
|
|
20241007,152200,4254619200,69300,69300,69300,69300,0
|
|
20241007,152100,4254619200,69300,69300,69300,69300,0
|
|
20241007,152000,4254619200,69300,69300,69300,69300,0
|
|
20241007,151900,4254619200,69300,69200,69400,69200,520
|
|
20241007,151800,4218557700,69300,69200,69300,69200,74
|
|
20241007,151700,4213430800,69300,69300,69300,69200,167
|
|
20241007,151600,4201870500,69200,69300,69300,69200,24
|
|
20241007,151500,4200207600,69300,69300,69300,69300,391
|
|
20241007,151400,4173111300,69300,69300,69300,69200,224
|
|
20241007,151300,4157596600,69300,69300,69300,69300,74
|
|
20241007,151200,4152468400,69300,69300,69300,69300,142
|
|
20241007,151100,4142627800,69300,69300,69400,69300,60
|
|
20241007,151000,4138468700,69300,69300,69300,69300,432
|
|
20241007,150900,4108531100,69300,69400,69400,69300,245
|
|
20241007,150800,4091551900,69300,69300,69300,69300,142
|
|
20241007,150700,4081711300,69300,69300,69300,69300,56
|
|
20241007,150600,4077830500,69300,69300,69300,69300,235
|
|
20241007,150500,4061545000,69300,69300,69300,69300,3
|
|
20241007,150400,4061337100,69300,69300,69300,69300,151
|
|
20241007,150300,4050872800,69300,69300,69400,69300,4
|
|
20241007,150200,4050595500,69300,69300,69300,69200,304
|
|
20241007,150100,4029529600,69300,69300,69400,69300,192
|
|
20241007,150000,4016223800,69300,69400,69500,69300,181
|
|
20241007,145900,4003670000,69400,69400,69400,69400,197
|
|
20241007,145800,3989998200,69500,69400,69500,69400,42
|
|
20241007,145700,3987083300,69400,69400,69500,69400,310
|
|
20241007,145600,3965554300,69400,69400,69400,69400,141
|
|
20241007,145500,3955768900,69500,69400,69500,69400,12
|
|
20241007,145400,3954935000,69500,69400,69500,69400,128
|
|
20241007,145300,3946050300,69400,69500,69500,69400,150
|
|
20241007,145200,3935640000,69500,69500,69500,69500,17
|
|
20241007,145100,3934458500,69500,69500,69500,69500,0
|
|
20241007,145000,3934458500,69500,69500,69500,69400,66
|
|
20241007,144900,3929871600,69500,69500,69500,69500,139
|
|
20241007,144800,3920211100,69500,69600,69600,69500,48
|
|
20241007,144700,3916870400,69600,69500,69600,69400,145
|
|
20241007,144600,3906793900,69600,69600,69600,69600,15
|
|
20241007,144500,3905749900,69600,69500,69600,69500,294
|
|
20241007,144400,3885315200,69500,69400,69500,69400,169
|
|
20241007,144300,3873581700,69400,69300,69400,69300,787
|
|
20241007,144200,3818973900,69400,69300,69400,69300,12
|
|
20241007,144100,3818142100,69400,69400,69400,69400,3
|
|
20241007,144000,3817933900,69400,69400,69400,69400,1
|
|
20241007,143900,3817864500,69400,69400,69400,69400,18
|
|
20241007,143800,3816615300,69400,69300,69400,69300,302
|
|
20241007,143700,3795682500,69300,69300,69300,69300,127
|
|
20241007,143600,3786881400,69300,69300,69400,69300,125
|
|
20241007,143500,3778218700,69300,69300,69300,69300,53
|
|
20241007,143400,3774545800,69300,69400,69400,69300,379
|
|
20241007,143300,3748244600,69500,69500,69500,69500,10
|
|
20241007,143200,3747549600,69500,69500,69500,69500,11
|
|
20241007,143100,3746785100,69400,69500,69500,69400,901
|
|
20241007,143000,3684180400,69500,69500,69500,69500,14
|
|
20241007,142900,3683207400,69500,69600,69600,69500,26
|
|
20241007,142800,3681398000,69600,69600,69600,69600,94
|
|
20241007,142700,3674855600,69600,69600,69600,69600,9
|
|
20241007,142600,3674229200,69500,69500,69600,69500,83
|
|
20241007,142500,3668459700,69600,69600,69600,69600,13
|
|
20241007,142400,3667554900,69500,69600,69600,69500,194
|
|
20241007,142300,3654053000,69600,69600,69600,69600,51
|
|
20241007,142200,3650503400,69600,69500,69600,69500,12
|
|
20241007,142100,3649669200,69600,69500,69600,69500,165
|
|
20241007,142000,3638201600,69500,69500,69500,69500,1
|
|
20241007,141900,3638132100,69500,69600,69600,69500,4
|
|
20241007,141800,3637853900,69600,69600,69600,69600,11
|
|
20241007,141700,3637088300,69600,69600,69600,69600,1
|
|
20241007,141600,3637018700,69600,69600,69600,69500,316
|
|
20241007,141500,3615034100,69600,69600,69600,69600,0
|
|
20241007,141400,3615034100,69600,69600,69600,69600,66
|
|
20241007,141300,3610440500,69600,69600,69600,69600,0
|
|
20241007,141200,3610440500,69600,69600,69600,69600,0
|
|
20241007,141100,3610440500,69600,69600,69600,69600,24
|
|
20241007,141000,3608770100,69600,69600,69700,69600,546
|
|
20241007,140900,3570768000,69600,69600,69600,69600,36
|
|
20241007,140800,3568262400,69600,69700,69700,69600,56
|
|
20241007,140700,3564359500,69700,69700,69700,69700,130
|
|
20241007,140600,3555298500,69700,69700,69700,69700,41
|
|
20241007,140500,3552440800,69700,69700,69700,69700,17
|
|
20241007,140400,3551255900,69700,69700,69700,69700,0
|
|
20241007,140300,3551255900,69700,69700,69700,69700,175
|
|
20241007,140200,3539058400,69700,69700,69700,69700,45
|
|
20241007,140100,3535921900,69700,69800,69800,69700,128
|
|
20241007,140000,3526998800,69800,69800,69800,69800,51
|
|
20241007,135900,3523439000,69700,69700,69700,69700,33
|
|
20241007,135800,3521138900,69800,69700,69800,69700,159
|
|
20241007,135700,3510051400,69700,69800,69800,69700,148
|
|
20241007,135600,3499721500,69700,69700,69700,69700,168
|
|
20241007,135500,3488011900,69700,69700,69700,69700,1
|
|
20241007,135400,3487942200,69800,69800,69800,69800,3
|
|
20241007,135300,3487732800,69700,69700,69700,69700,8
|
|
20241007,135200,3487175200,69600,69700,69700,69600,840
|
|
20241007,135100,3428631000,69600,69600,69600,69600,1
|
|
20241007,135000,3428561400,69600,69600,69600,69600,2
|
|
20241007,134900,3428422200,69600,69600,69600,69600,83
|
|
20241007,134800,3422645400,69700,69600,69700,69600,74
|
|
20241007,134700,3417494900,69600,69600,69600,69600,0
|
|
20241007,134600,3417494900,69600,69600,69600,69600,19
|
|
20241007,134500,3416172500,69600,69600,69600,69600,0
|
|
20241007,134400,3416172500,69600,69700,69700,69600,38
|
|
20241007,134300,3413524100,69600,69600,69600,69600,13
|
|
20241007,134200,3412619300,69600,69700,69700,69600,62
|
|
20241007,134100,3408301000,69700,69600,69700,69600,230
|
|
20241007,134000,3392290000,69500,69500,69500,69500,120
|
|
20241007,133900,3383950000,69500,69500,69500,69500,1
|
|
20241007,133800,3383880500,69500,69700,69700,69500,2590
|
|
20241007,133700,3203386700,69800,69700,69800,69700,8
|
|
20241007,133600,3202828900,69700,69700,69700,69700,1
|
|
20241007,133500,3202759200,69700,69800,69800,69700,209
|
|
20241007,133400,3188172900,69800,69800,69800,69700,658
|
|
20241007,133300,3142247800,69900,69800,69900,69800,37
|
|
20241007,133200,3139663200,69800,69800,69800,69800,105
|
|
20241007,133100,3132334200,69800,69800,69800,69800,0
|
|
20241007,133000,3132334200,69800,69800,69800,69800,38
|
|
20241007,132900,3129681800,69800,69800,69800,69800,83
|
|
20241007,132800,3123888400,69800,69800,69800,69800,21
|
|
20241007,132700,3122422600,69800,69800,69800,69800,44
|
|
20241007,132600,3119351400,69800,69700,69800,69600,2671
|
|
20241007,132500,2933110400,69700,69600,69700,69600,102
|
|
20241007,132400,2926010200,69600,69700,69700,69600,38
|
|
20241007,132300,2923363100,69700,69700,69700,69700,23
|
|
20241007,132200,2921760000,69700,69600,69700,69600,89
|
|
20241007,132100,2915558400,69600,69700,69700,69600,283
|
|
20241007,132000,2895859500,69700,69600,69700,69600,11
|
|
20241007,131900,2895093600,69700,69700,69700,69600,30
|
|
20241007,131800,2893002700,69600,69500,69600,69500,359
|
|
20241007,131700,2868018300,69500,69500,69600,69500,817
|
|
20241007,131600,2811235500,69400,69500,69500,69400,42
|
|
20241007,131500,2808320600,69400,69500,69500,69400,24
|
|
20241007,131400,2806653000,69500,69500,69500,69500,46
|
|
20241007,131300,2803456000,69500,69500,69500,69500,3
|
|
20241007,131200,2803247500,69500,69500,69500,69400,82
|
|
20241007,131100,2797552200,69500,69500,69500,69500,1
|
|
20241007,131000,2797482700,69500,69500,69500,69500,5
|
|
20241007,130900,2797135200,69400,69400,69400,69400,15
|
|
20241007,130800,2796094200,69500,69400,69500,69400,30
|
|
20241007,130700,2794011200,69500,69500,69500,69500,1
|
|
20241007,130600,2793941700,69400,69400,69400,69400,17
|
|
20241007,130500,2792761900,69400,69400,69400,69400,52
|
|
20241007,130400,2789153100,69400,69400,69400,69400,17
|
|
20241007,130300,2787973300,69400,69400,69400,69400,0
|
|
20241007,130200,2787973300,69400,69500,69500,69400,13
|
|
20241007,130100,2787070900,69500,69500,69500,69500,1
|
|
20241007,130000,2787001400,69500,69500,69500,69500,1
|
|
20241007,125900,2786931900,69400,69500,69500,69400,193
|
|
20241007,125800,2773537600,69500,69500,69500,69500,2
|
|
20241007,125700,2773398600,69400,69500,69500,69400,224
|
|
20241007,125600,2757835600,69400,69500,69500,69400,13
|
|
20241007,125500,2756932500,69500,69400,69500,69400,5
|
|
20241007,125400,2756585100,69400,69400,69400,69400,0
|
|
20241007,125300,2756585100,69400,69400,69400,69400,3
|
|
20241007,125200,2756376900,69400,69400,69400,69400,0
|
|
20241007,125100,2756376900,69400,69400,69400,69400,100
|
|
20241007,125000,2749436900,69400,69400,69400,69400,115
|
|
20241007,124900,2741455900,69400,69400,69400,69400,0
|
|
20241007,124800,2741455900,69400,69400,69400,69400,12
|
|
20241007,124700,2740623100,69400,69300,69400,69300,13
|
|
20241007,124600,2739721000,69300,69300,69300,69300,1
|
|
20241007,124500,2739651700,69400,69400,69400,69400,15
|
|
20241007,124400,2738610700,69500,69500,69500,69500,0
|
|
20241007,124300,2738610700,69500,69300,69500,69300,310
|
|
20241007,124200,2717105600,69400,69300,69400,69300,16
|
|
20241007,124100,2715996700,69300,69300,69300,69300,0
|
|
20241007,124000,2715996700,69300,69300,69300,69300,11
|
|
20241007,123900,2715234400,69200,69400,69400,69200,210
|
|
20241007,123800,2700682900,69400,69400,69400,69400,3
|
|
20241007,123700,2700474700,69400,69400,69400,69300,207
|
|
20241007,123600,2686119900,69400,69400,69400,69400,51
|
|
20241007,123500,2682580500,69300,69300,69300,69300,113
|
|
20241007,123400,2674749600,69300,69400,69400,69300,415
|
|
20241007,123300,2645980100,69400,69400,69400,69400,60
|
|
20241007,123200,2641816100,69400,69400,69400,69400,80
|
|
20241007,123100,2636264100,69400,69400,69400,69400,16
|
|
20241007,123000,2635153700,69400,69400,69400,69300,4
|
|
20241007,122900,2634876300,69300,69300,69300,69300,0
|
|
20241007,122800,2634876300,69300,69300,69400,69300,59
|
|
20241007,122700,2630787100,69300,69300,69300,69300,201
|
|
20241007,122600,2616857800,69300,69400,69400,69300,3
|
|
20241007,122500,2616649800,69300,69400,69400,69300,44
|
|
20241007,122400,2613598400,69400,69400,69400,69400,70
|
|
20241007,122300,2608740400,69400,69600,69600,69400,910
|
|
20241007,122200,2545493900,69600,69600,69600,69600,44
|
|
20241007,122100,2542431500,69600,69600,69600,69600,0
|
|
20241007,122000,2542431500,69600,69600,69600,69600,202
|
|
20241007,121900,2528372300,69500,69600,69600,69500,124
|
|
20241007,121800,2519743100,69600,69600,69600,69600,9
|
|
20241007,121700,2519116700,69600,69600,69600,69600,14
|
|
20241007,121600,2518142300,69600,69600,69600,69600,25
|
|
20241007,121500,2516402300,69600,69600,69600,69600,44
|
|
20241007,121400,2513339900,69600,69600,69600,69600,83
|
|
20241007,121300,2507563100,69600,69600,69600,69500,155
|
|
20241007,121200,2496776400,69600,69600,69600,69600,13
|
|
20241007,121100,2495871600,69600,69600,69600,69600,19
|
|
20241007,121000,2494549200,69600,69600,69600,69600,13
|
|
20241007,120900,2493644400,69600,69600,69600,69600,222
|
|
20241007,120800,2478193200,69600,69600,69600,69600,15
|
|
20241007,120700,2477149200,69500,69500,69500,69500,11
|
|
20241007,120600,2476384700,69500,69500,69500,69400,64
|
|
20241007,120500,2471937000,69500,69500,69500,69500,31
|
|
20241007,120400,2469782500,69500,69500,69500,69500,26
|
|
20241007,120300,2467975500,69500,69500,69500,69500,19
|
|
20241007,120200,2466655000,69500,69500,69500,69400,174
|
|
20241007,120100,2454567000,69500,69500,69500,69500,5
|
|
20241007,120000,2454219500,69500,69500,69500,69500,6
|
|
20241007,115900,2453802500,69500,69500,69500,69500,15
|
|
20241007,115800,2452760000,69400,69400,69400,69400,1
|
|
20241007,115700,2452690600,69400,69500,69500,69400,3
|
|
20241007,115600,2452482300,69500,69400,69500,69400,27
|
|
20241007,115500,2450605900,69400,69400,69400,69400,85
|
|
20241007,115400,2444706900,69400,69400,69400,69400,0
|
|
20241007,115300,2444706900,69400,69400,69400,69400,1
|
|
20241007,115200,2444637500,69400,69400,69400,69400,2
|
|
20241007,115100,2444498700,69300,69200,69300,69200,262
|
|
20241007,115000,2426347300,69200,69300,69300,69200,187
|
|
20241007,114900,2413389600,69300,69300,69300,69300,0
|
|
20241007,114800,2413389600,69300,69300,69300,69300,8
|
|
20241007,114700,2412835200,69300,69400,69400,69300,193
|
|
20241007,114600,2399442100,69400,69400,69400,69400,114
|
|
20241007,114500,2391530500,69400,69400,69400,69400,0
|
|
20241007,114400,2391530500,69400,69400,69400,69400,3
|
|
20241007,114300,2391322300,69300,69300,69300,69300,13
|
|
20241007,114200,2390421400,69300,69300,69300,69300,0
|
|
20241007,114100,2390421400,69300,69300,69300,69300,0
|
|
20241007,114000,2390421400,69300,69300,69300,69300,11
|
|
20241007,113900,2389659100,69300,69400,69400,69300,942
|
|
20241007,113800,2324290100,69400,69300,69400,69300,26
|
|
20241007,113700,2322486300,69300,69400,69400,69300,16
|
|
20241007,113600,2321376400,69400,69400,69400,69400,5
|
|
20241007,113500,2321029400,69300,69300,69300,69300,157
|
|
20241007,113400,2310149300,69300,69300,69300,69300,11
|
|
20241007,113300,2309387000,69300,69300,69300,69300,5
|
|
20241007,113200,2309040500,69300,69200,69300,69200,41
|
|
20241007,113100,2306202200,69200,69300,69300,69200,2
|
|
20241007,113000,2306063700,69200,69200,69200,69200,0
|
|
20241007,112900,2306063700,69200,69200,69200,69200,2
|
|
20241007,112800,2305925300,69200,69200,69200,69200,42
|
|
20241007,112700,2303018900,69200,69300,69300,69200,329
|
|
20241007,112600,2280244400,69300,69300,69300,69200,13
|
|
20241007,112500,2279343700,69300,69200,69300,69200,148
|
|
20241007,112400,2269100000,69200,69200,69200,69200,48
|
|
20241007,112300,2265778400,69200,69200,69300,69200,33
|
|
20241007,112200,2263494700,69200,69300,69300,69200,4
|
|
20241007,112100,2263217800,69300,69300,69300,69300,2
|
|
20241007,112000,2263079200,69200,69200,69200,69200,10
|
|
20241007,111900,2262387200,69200,69200,69200,69200,0
|
|
20241007,111800,2262387200,69200,69200,69200,69200,0
|
|
20241007,111700,2262387200,69200,69200,69200,69200,13
|
|
20241007,111600,2261487600,69200,69100,69200,69100,1322
|
|
20241007,111500,2170086700,69000,69200,69200,69000,359
|
|
20241007,111400,2145281600,69200,69200,69200,69200,2
|
|
20241007,111300,2145143200,69200,69200,69200,69200,15
|
|
20241007,111200,2144105200,69100,69100,69200,69100,122
|
|
20241007,111100,2135670000,69200,69200,69200,69200,30
|
|
20241007,111000,2133594000,69200,69200,69200,69200,19
|
|
20241007,110900,2132279200,69200,69100,69200,69100,195
|
|
20241007,110800,2118804500,69100,69100,69100,69100,118
|
|
20241007,110700,2110650700,69100,69100,69100,69100,196
|
|
20241007,110600,2097107100,69100,69100,69100,69100,50
|
|
20241007,110500,2093652100,69200,69200,69200,69200,50
|
|
20241007,110400,2090192100,69200,69200,69200,69200,1
|
|
20241007,110300,2090122900,69200,69200,69200,69200,0
|
|
20241007,110200,2090122900,69200,69100,69200,69100,11
|
|
20241007,110100,2089362300,69000,69000,69000,69000,0
|
|
20241007,110000,2089362300,69000,69000,69000,69000,3
|
|
20241007,105900,2089155300,69000,69100,69100,69000,473
|
|
20241007,105800,2056501700,69100,69300,69300,69100,171
|
|
20241007,105700,2044669500,69200,69200,69200,69200,3
|
|
20241007,105600,2044461900,69200,69100,69200,69100,542
|
|
20241007,105500,2007008700,69100,69000,69100,69000,75
|
|
20241007,105400,2001826500,69100,69100,69100,69100,217
|
|
20241007,105300,1986831800,69100,69100,69100,69100,1
|
|
20241007,105200,1986762700,69100,69100,69100,69100,41
|
|
20241007,105100,1983929600,69000,69000,69000,69000,6
|
|
20241007,105000,1983515600,69100,69100,69100,69100,61
|
|
20241007,104900,1979300500,69300,69000,69300,69000,33
|
|
20241007,104800,1977020900,69000,69000,69000,69000,151
|
|
20241007,104700,1966601900,69000,69100,69100,69000,100
|
|
20241007,104600,1959694800,69100,69200,69200,69100,12
|
|
20241007,104500,1958865500,69200,69100,69200,69100,118
|
|
20241007,104400,1950710500,69100,69300,69300,69100,330
|
|
20241007,104300,1927885900,69200,69300,69300,69200,341
|
|
20241007,104200,1904264100,69400,69300,69400,69300,120
|
|
20241007,104100,1895946100,69400,69400,69400,69300,44
|
|
20241007,104000,1892892600,69300,69300,69300,69300,0
|
|
20241007,103900,1892892600,69300,69300,69300,69300,58
|
|
20241007,103800,1888873200,69300,69400,69400,69300,112
|
|
20241007,103700,1881100800,69400,69500,69500,69400,132
|
|
20241007,103600,1871935900,69500,69500,69500,69500,294
|
|
20241007,103500,1851502900,69600,69600,69600,69500,27
|
|
20241007,103400,1849623800,69600,69500,69600,69500,24
|
|
20241007,103300,1847954300,69500,69500,69600,69500,124
|
|
20241007,103200,1839336200,69600,69400,69600,69400,1350
|
|
20241007,103100,1745550900,69300,69300,69300,69300,19
|
|
20241007,103000,1744234200,69300,69200,69300,69200,135
|
|
20241007,102900,1734887500,69100,69300,69300,69100,178
|
|
20241007,102800,1722567600,69200,69200,69400,69200,31
|
|
20241007,102700,1720419200,69200,69200,69200,69200,3
|
|
20241007,102600,1720211600,69200,69400,69400,69200,34
|
|
20241007,102500,1717852700,69400,69300,69400,69300,205
|
|
20241007,102400,1703634500,69300,69300,69300,69300,100
|
|
20241007,102300,1696704500,69200,69200,69300,69200,259
|
|
20241007,102200,1678759500,69200,69200,69200,69200,312
|
|
20241007,102100,1657169100,69100,69100,69100,69100,62
|
|
20241007,102000,1652884900,69000,69100,69200,69000,315
|
|
20241007,101900,1631118400,69100,69100,69100,69100,256
|
|
20241007,101800,1613428800,69100,69100,69100,69100,2
|
|
20241007,101700,1613290600,69100,69000,69100,69000,449
|
|
20241007,101600,1582291700,69000,69000,69000,69000,7
|
|
20241007,101500,1581808700,69000,69000,69000,69000,15
|
|
20241007,101400,1580773700,68900,68900,68900,68900,171
|
|
20241007,101300,1568991800,69000,69000,69000,69000,4
|
|
20241007,101200,1568715800,68900,68900,68900,68900,65
|
|
20241007,101100,1564237300,69000,69000,69000,69000,1
|
|
20241007,101000,1564168300,68900,68900,68900,68800,21
|
|
20241007,100900,1562721500,68900,68900,68900,68900,6
|
|
20241007,100800,1562308100,68800,68900,69000,68800,174
|
|
20241007,100700,1550329900,69000,69000,69000,69000,24
|
|
20241007,100600,1548673900,69100,68900,69100,68900,15
|
|
20241007,100500,1547640000,68900,68900,68900,68900,139
|
|
20241007,100400,1538062900,68900,68900,68900,68900,45
|
|
20241007,100300,1534962400,68900,68900,69000,68900,104
|
|
20241007,100200,1527796200,69100,69000,69100,68800,129
|
|
20241007,100100,1518895300,68800,68900,68900,68800,48
|
|
20241007,100000,1515589400,68900,68900,69100,68900,92
|
|
20241007,095900,1509237800,69100,68900,69100,68800,163
|
|
20241007,095800,1498019300,68800,68800,68800,68800,0
|
|
20241007,095700,1498019300,68800,69000,69100,68800,289
|
|
20241007,095600,1478109900,69000,68900,69000,68800,1203
|
|
20241007,095500,1395207400,68800,68800,68800,68800,13
|
|
20241007,095400,1394313000,68800,68900,68900,68800,276
|
|
20241007,095300,1375308900,68900,68900,69000,68900,138
|
|
20241007,095200,1365800600,68900,68800,68900,68800,54
|
|
20241007,095100,1362081600,68900,68800,68900,68700,1464
|
|
20241007,095000,1261423800,68900,68900,68900,68900,204
|
|
20241007,094900,1247368200,68900,68900,69000,68900,901
|
|
20241007,094800,1185285800,68900,69000,69000,68900,19
|
|
20241007,094700,1183976200,69000,69000,69100,69000,90
|
|
20241007,094600,1177766100,69000,68900,69000,68900,343
|
|
20241007,094500,1154105700,69000,68900,69000,68900,96
|
|
20241007,094400,1147490800,68700,68700,68700,68700,5
|
|
20241007,094300,1147147300,68600,68800,69000,68600,1626
|
|
20241007,094200,1035430900,68800,68800,68900,68800,583
|
|
20241007,094100,995308000,68900,69000,69000,68900,141
|
|
20241007,094000,985592900,69000,69000,69000,68900,421
|
|
20241007,093900,956554500,68900,68900,69000,68900,126
|
|
20241007,093800,947868700,68900,69000,69000,68900,23
|
|
20241007,093700,946283000,68900,69000,69000,68900,86
|
|
20241007,093600,940349100,68900,68900,68900,68900,36
|
|
20241007,093500,937868700,68900,68900,68900,68900,59
|
|
20241007,093400,933803600,68900,68900,68900,68900,171
|
|
20241007,093300,922021700,68800,69000,69000,68800,344
|
|
20241007,093200,898330800,69000,69000,69000,69000,1004
|
|
20241007,093100,829054800,69000,69100,69100,69000,72
|
|
20241007,093000,824086500,69100,69100,69100,69100,59
|
|
20241007,092900,820009600,69200,69200,69200,69200,1
|
|
20241007,092800,819940400,69200,69200,69200,69100,235
|
|
20241007,092700,803688400,69200,69200,69200,69100,3
|
|
20241007,092600,803480900,69200,69100,69200,69100,37
|
|
20241007,092500,800923900,69100,69100,69100,69000,83
|
|
20241007,092400,795193700,69100,69100,69100,69100,67
|
|
20241007,092300,790564000,69200,69100,69200,69100,131
|
|
20241007,092200,781511800,69100,69100,69100,69100,12
|
|
20241007,092100,780682600,69100,69100,69100,69000,437
|
|
20241007,092000,750510800,69100,69200,69200,69000,510
|
|
20241007,091900,715272100,69300,69200,69300,69200,156
|
|
20241007,091800,704466400,69300,69300,69300,69200,257
|
|
20241007,091700,686661400,69300,69100,69300,69100,269
|
|
20241007,091600,668039100,69100,69100,69200,69100,123
|
|
20241007,091500,659532800,69000,69100,69100,68900,286
|
|
20241007,091400,639788200,69100,69000,69100,69000,63
|
|
20241007,091300,635437100,69000,69000,69000,68900,117
|
|
20241007,091200,627364200,68900,68900,69000,68800,44
|
|
20241007,091100,624332900,68900,68800,68900,68800,41
|
|
20241007,091000,621510400,68900,69000,69000,68800,261
|
|
20241007,090900,603520700,69000,68800,69000,68800,346
|
|
20241007,090800,579686200,68700,68700,68800,68700,153
|
|
20241007,090700,569170300,68800,68800,68900,68700,328
|
|
20241007,090600,546600500,68800,68900,69100,68700,675
|
|
20241007,090500,500142200,69100,68900,69100,68800,1011
|
|
20241007,090400,430500400,68900,69100,69100,68900,373
|
|
20241007,090300,404751200,69000,68900,69000,68800,590
|
|
20241007,090200,364123900,68900,68900,69200,68800,324
|
|
20241007,090100,341793400,69000,69500,69700,68900,1267
|
|
20241007,090000,254211700,69300,69800,69900,69300,3648
|