651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194800,4776779600,62000,62000,62000,62000,4300
|
|
20241024,194700,4776779600,62000,62000,62000,62000,0
|
|
20241024,194600,4776779600,62000,62000,62000,62000,0
|
|
20241024,194500,4776779600,62000,62000,62000,62000,0
|
|
20241024,194400,4776779600,62000,62000,62000,62000,0
|
|
20241024,194300,4776779600,62000,62000,62000,62000,0
|
|
20241024,194200,4776779600,62000,62000,62000,62000,0
|
|
20241024,194100,4776779600,62000,62000,62000,62000,0
|
|
20241024,194000,4776779600,62000,62000,62000,62000,0
|
|
20241024,193900,4776779600,62000,62000,62000,62000,0
|
|
20241024,193800,4776779600,62000,62000,62000,62000,0
|
|
20241024,193700,4776779600,62000,62000,62000,62000,0
|
|
20241024,193600,4776779600,62000,62000,62000,62000,0
|
|
20241024,193500,4776779600,62000,62000,62000,62000,0
|
|
20241024,193400,4776779600,62000,62000,62000,62000,0
|
|
20241024,193300,4776779600,62000,62000,62000,62000,0
|
|
20241024,193200,4776779600,62000,62000,62000,62000,0
|
|
20241024,193100,4776779600,62000,62000,62000,62000,0
|
|
20241024,193000,4776779600,62000,62000,62000,62000,0
|
|
20241024,192900,4776779600,62000,62000,62000,62000,0
|
|
20241024,192800,4776779600,62000,62000,62000,62000,0
|
|
20241024,192700,4776779600,62000,62000,62000,62000,0
|
|
20241024,192600,4776779600,62000,62000,62000,62000,0
|
|
20241024,192500,4776779600,62000,62000,62000,62000,0
|
|
20241024,192400,4776779600,62000,62000,62000,62000,0
|
|
20241024,192300,4776779600,62000,62000,62000,62000,0
|
|
20241024,192200,4776779600,62000,62000,62000,62000,0
|
|
20241024,192100,4776779600,62000,62000,62000,62000,0
|
|
20241024,192000,4776779600,62000,62000,62000,62000,0
|
|
20241024,191900,4776779600,62000,62000,62000,62000,0
|
|
20241024,191800,4776779600,62000,62000,62000,62000,4300
|
|
20241024,191700,4776779600,62000,62000,62000,62000,0
|
|
20241024,191600,4776779600,62000,62000,62000,62000,0
|
|
20241024,191500,4776779600,62000,62000,62000,62000,0
|
|
20241024,191400,4776779600,62000,62000,62000,62000,0
|
|
20241024,191300,4776779600,62000,62000,62000,62000,0
|
|
20241024,191200,4776779600,62000,62000,62000,62000,0
|
|
20241024,191100,4776779600,62000,62000,62000,62000,0
|
|
20241024,191000,4776779600,62000,62000,62000,62000,0
|
|
20241024,190900,4776779600,62000,62000,62000,62000,0
|
|
20241024,190800,4776779600,62000,62000,62000,62000,0
|
|
20241024,190700,4776779600,62000,62000,62000,62000,0
|
|
20241024,190600,4776779600,62000,62000,62000,62000,0
|
|
20241024,190500,4776779600,62000,62000,62000,62000,0
|
|
20241024,190400,4776779600,62000,62000,62000,62000,0
|
|
20241024,190300,4776779600,62000,62000,62000,62000,0
|
|
20241024,190200,4776779600,62000,62000,62000,62000,0
|
|
20241024,190100,4776779600,62000,62000,62000,62000,0
|
|
20241024,190000,4776779600,62000,62000,62000,62000,0
|
|
20241024,185900,4776779600,62000,62000,62000,62000,0
|
|
20241024,185800,4776779600,62000,62000,62000,62000,0
|
|
20241024,185700,4776779600,62000,62000,62000,62000,0
|
|
20241024,185600,4776779600,62000,62000,62000,62000,0
|
|
20241024,185500,4776779600,62000,62000,62000,62000,0
|
|
20241024,185400,4776779600,62000,62000,62000,62000,0
|
|
20241024,185300,4776779600,62000,62000,62000,62000,0
|
|
20241024,185200,4776779600,62000,62000,62000,62000,0
|
|
20241024,185100,4776779600,62000,62000,62000,62000,0
|
|
20241024,185000,4776779600,62000,62000,62000,62000,0
|
|
20241024,184900,4776779600,62000,62000,62000,62000,0
|
|
20241024,184800,4776779600,62000,62000,62000,62000,4300
|
|
20241024,184700,4776779600,62000,62000,62000,62000,0
|
|
20241024,184600,4776779600,62000,62000,62000,62000,0
|
|
20241024,184500,4776779600,62000,62000,62000,62000,0
|
|
20241024,184400,4776779600,62000,62000,62000,62000,0
|
|
20241024,184300,4776779600,62000,62000,62000,62000,0
|
|
20241024,184200,4776779600,62000,62000,62000,62000,0
|
|
20241024,184100,4776779600,62000,62000,62000,62000,0
|
|
20241024,184000,4776779600,62000,62000,62000,62000,0
|
|
20241024,183900,4776779600,62000,62000,62000,62000,0
|
|
20241024,183800,4776779600,62000,62000,62000,62000,0
|
|
20241024,183700,4776779600,62000,62000,62000,62000,0
|
|
20241024,183600,4776779600,62000,62000,62000,62000,0
|
|
20241024,183500,4776779600,62000,62000,62000,62000,0
|
|
20241024,183400,4776779600,62000,62000,62000,62000,0
|
|
20241024,183300,4776779600,62000,62000,62000,62000,0
|
|
20241024,183200,4776779600,62000,62000,62000,62000,0
|
|
20241024,183100,4776779600,62000,62000,62000,62000,0
|
|
20241024,183000,4776779600,62000,62000,62000,62000,0
|
|
20241024,182900,4776779600,62000,62000,62000,62000,0
|
|
20241024,182800,4776779600,62000,62000,62000,62000,0
|
|
20241024,182700,4776779600,62000,62000,62000,62000,0
|
|
20241024,182600,4776779600,62000,62000,62000,62000,0
|
|
20241024,182500,4776779600,62000,62000,62000,62000,0
|
|
20241024,182400,4776779600,62000,62000,62000,62000,0
|
|
20241024,182300,4776779600,62000,62000,62000,62000,0
|
|
20241024,182200,4776779600,62000,62000,62000,62000,0
|
|
20241024,182100,4776779600,62000,62000,62000,62000,0
|
|
20241024,182000,4776779600,62000,62000,62000,62000,0
|
|
20241024,181900,4776779600,62000,62000,62000,62000,0
|
|
20241024,181800,4776779600,62000,62000,62000,62000,4300
|
|
20241024,181700,4776779600,62000,62000,62000,62000,0
|
|
20241024,181600,4776779600,62000,62000,62000,62000,0
|
|
20241024,181500,4776779600,62000,62000,62000,62000,0
|
|
20241024,181400,4776779600,62000,62000,62000,62000,0
|
|
20241024,181300,4776779600,62000,62000,62000,62000,0
|
|
20241024,181200,4776779600,62000,62000,62000,62000,0
|
|
20241024,181100,4776779600,62000,62000,62000,62000,0
|
|
20241024,181000,4776779600,62000,62000,62000,62000,0
|
|
20241024,180900,4776779600,62000,62000,62000,62000,0
|
|
20241024,180800,4776779600,62000,62000,62000,62000,0
|
|
20241024,180700,4776779600,62000,62000,62000,62000,0
|
|
20241024,180600,4776779600,62000,62000,62000,62000,0
|
|
20241024,180500,4776779600,62000,62000,62000,62000,0
|
|
20241024,180400,4776779600,62000,62000,62000,62000,0
|
|
20241024,180300,4776779600,62000,62000,62000,62000,0
|
|
20241024,180200,4776779600,62000,62000,62000,62000,0
|
|
20241024,180100,4776779600,62000,62000,62000,62000,0
|
|
20241024,180000,4776779600,62000,62000,62000,62000,0
|
|
20241024,175900,4776779600,62000,62000,62000,62000,0
|
|
20241024,175800,4776779600,62000,62000,62000,62000,0
|
|
20241024,175700,4776779600,62000,62000,62000,62000,0
|
|
20241024,175600,4776779600,62000,62000,62000,62000,0
|
|
20241024,175500,4776779600,62000,62000,62000,62000,0
|
|
20241024,175400,4776779600,62000,62000,62000,62000,0
|
|
20241024,175300,4776779600,62000,62000,62000,62000,0
|
|
20241024,175200,4776779600,62000,62000,62000,62000,0
|
|
20241024,175100,4776779600,62000,62000,62000,62000,0
|
|
20241024,175000,4776779600,62000,62000,62000,62000,0
|
|
20241024,174900,4776779600,62000,62000,62000,62000,0
|
|
20241024,174800,4776779600,62000,62000,62000,62000,4300
|
|
20241024,174700,4776779600,62000,62000,62000,62000,0
|
|
20241024,174600,4776779600,62000,62000,62000,62000,0
|
|
20241024,174500,4776779600,62000,62000,62000,62000,0
|
|
20241024,174400,4776779600,62000,62000,62000,62000,0
|
|
20241024,174300,4776779600,62000,62000,62000,62000,0
|
|
20241024,174200,4776779600,62000,62000,62000,62000,0
|
|
20241024,174100,4776779600,62000,62000,62000,62000,0
|
|
20241024,174000,4776779600,62000,62000,62000,62000,0
|
|
20241024,173900,4776779600,62000,62000,62000,62000,0
|
|
20241024,173800,4776779600,62000,62000,62000,62000,0
|
|
20241024,173700,4776779600,62000,62000,62000,62000,0
|
|
20241024,173600,4776779600,62000,62000,62000,62000,0
|
|
20241024,173500,4776779600,62000,62000,62000,62000,0
|
|
20241024,173400,4776779600,62000,62000,62000,62000,0
|
|
20241024,173300,4776779600,62000,62000,62000,62000,0
|
|
20241024,173200,4776779600,62000,62000,62000,62000,0
|
|
20241024,173100,4776779600,62000,62000,62000,62000,0
|
|
20241024,173000,4776779600,62000,62000,62000,62000,0
|
|
20241024,172900,4776779600,62000,62000,62000,62000,0
|
|
20241024,172800,4776779600,62000,62000,62000,62000,0
|
|
20241024,172700,4776779600,62000,62000,62000,62000,0
|
|
20241024,172600,4776779600,62000,62000,62000,62000,0
|
|
20241024,172500,4776779600,62000,62000,62000,62000,0
|
|
20241024,172400,4776779600,62000,62000,62000,62000,0
|
|
20241024,172300,4776779600,62000,62000,62000,62000,0
|
|
20241024,172200,4776779600,62000,62000,62000,62000,0
|
|
20241024,172100,4776779600,62000,62000,62000,62000,0
|
|
20241024,172000,4776779600,62000,62000,62000,62000,0
|
|
20241024,171900,4776779600,62000,62000,62000,62000,0
|
|
20241024,171800,4776779600,62000,62000,62000,62000,4300
|
|
20241024,171700,4776779600,62000,62000,62000,62000,0
|
|
20241024,171600,4776779600,62000,62000,62000,62000,0
|
|
20241024,171500,4776779600,62000,62000,62000,62000,0
|
|
20241024,171400,4776779600,62000,62000,62000,62000,0
|
|
20241024,171300,4776779600,62000,62000,62000,62000,0
|
|
20241024,171200,4776779600,62000,62000,62000,62000,0
|
|
20241024,171100,4776779600,62000,62000,62000,62000,0
|
|
20241024,171000,4776779600,62000,62000,62000,62000,0
|
|
20241024,170900,4776779600,62000,62000,62000,62000,0
|
|
20241024,170800,4776779600,62000,62000,62000,62000,0
|
|
20241024,170700,4776779600,62000,62000,62000,62000,0
|
|
20241024,170600,4776779600,62000,62000,62000,62000,0
|
|
20241024,170500,4776779600,62000,62000,62000,62000,0
|
|
20241024,170400,4776779600,62000,62000,62000,62000,0
|
|
20241024,170300,4776779600,62000,62000,62000,62000,0
|
|
20241024,170200,4776779600,62000,62000,62000,62000,0
|
|
20241024,170100,4776779600,62000,62000,62000,62000,0
|
|
20241024,170000,4776779600,62000,62000,62000,62000,0
|
|
20241024,165900,4776779600,62000,62000,62000,62000,0
|
|
20241024,165800,4776779600,62000,62000,62000,62000,0
|
|
20241024,165700,4776779600,62000,62000,62000,62000,0
|
|
20241024,165600,4776779600,62000,62000,62000,62000,0
|
|
20241024,165500,4776779600,62000,62000,62000,62000,0
|
|
20241024,165400,4776779600,62000,62000,62000,62000,0
|
|
20241024,165300,4776779600,62000,62000,62000,62000,0
|
|
20241024,165200,4776779600,62000,62000,62000,62000,0
|
|
20241024,165100,4776779600,62000,62000,62000,62000,0
|
|
20241024,165000,4776779600,62000,62000,62000,62000,0
|
|
20241024,164900,4776779600,62000,62000,62000,62000,0
|
|
20241024,164800,4776779600,62000,62000,62000,62000,4300
|
|
20241024,164700,4776779600,62000,62000,62000,62000,0
|
|
20241024,164600,4776779600,62000,62000,62000,62000,0
|
|
20241024,164500,4776779600,62000,62000,62000,62000,0
|
|
20241024,164400,4776779600,62000,62000,62000,62000,0
|
|
20241024,164300,4776779600,62000,62000,62000,62000,0
|
|
20241024,164200,4776779600,62000,62000,62000,62000,0
|
|
20241024,164100,4776779600,62000,62000,62000,62000,0
|
|
20241024,164000,4776779600,62000,62000,62000,62000,0
|
|
20241024,163900,4776779600,62000,62000,62000,62000,0
|
|
20241024,163800,4776779600,62000,62000,62000,62000,0
|
|
20241024,163700,4776779600,62000,62000,62000,62000,0
|
|
20241024,163600,4776779600,62000,62000,62000,62000,0
|
|
20241024,163500,4776779600,62000,62000,62000,62000,0
|
|
20241024,163400,4776779600,62000,62000,62000,62000,0
|
|
20241024,163300,4776779600,62000,62000,62000,62000,0
|
|
20241024,163200,4776779600,62000,62000,62000,62000,0
|
|
20241024,163100,4776779600,62000,62000,62000,62000,0
|
|
20241024,163000,4776779600,62000,62000,62000,62000,0
|
|
20241024,162900,4776779600,62000,62000,62000,62000,0
|
|
20241024,162800,4776779600,62000,62000,62000,62000,0
|
|
20241024,162700,4776779600,62000,62000,62000,62000,0
|
|
20241024,162600,4776779600,62000,62000,62000,62000,0
|
|
20241024,162500,4776779600,62000,62000,62000,62000,0
|
|
20241024,162400,4776779600,62000,62000,62000,62000,0
|
|
20241024,162300,4776779600,62000,62000,62000,62000,0
|
|
20241024,162200,4776779600,62000,62000,62000,62000,0
|
|
20241024,162100,4776779600,62000,62000,62000,62000,0
|
|
20241024,162000,4776779600,62000,62000,62000,62000,0
|
|
20241024,161900,4776779600,62000,62000,62000,62000,0
|
|
20241024,161800,4776779600,62000,62000,62000,62000,4300
|
|
20241024,161700,4776779600,62000,62000,62000,62000,0
|
|
20241024,161600,4776779600,62000,62000,62000,62000,0
|
|
20241024,161500,4776779600,62000,62000,62000,62000,0
|
|
20241024,161400,4776779600,62000,62000,62000,62000,0
|
|
20241024,161300,4776779600,62000,62000,62000,62000,0
|
|
20241024,161200,4776779600,62000,62000,62000,62000,0
|
|
20241024,161100,4776779600,62000,62000,62000,62000,0
|
|
20241024,161000,4776779600,62000,62000,62000,62000,0
|
|
20241024,160900,4776779600,62000,62000,62000,62000,0
|
|
20241024,160800,4776779600,62000,62000,62000,62000,0
|
|
20241024,160700,4776779600,62000,62000,62000,62000,0
|
|
20241024,160600,4776779600,62000,62000,62000,62000,0
|
|
20241024,160500,4776779600,62000,62000,62000,62000,0
|
|
20241024,160400,4776779600,62000,62000,62000,62000,0
|
|
20241024,160300,4776779600,62000,62000,62000,62000,0
|
|
20241024,160200,4776779600,62000,62000,62000,62000,0
|
|
20241024,160100,4776779600,62000,62000,62000,62000,0
|
|
20241024,160000,4776779600,62000,62000,62000,62000,0
|
|
20241024,155900,4776779600,62000,62000,62000,62000,0
|
|
20241024,155800,4776779600,62000,62000,62000,62000,0
|
|
20241024,155700,4776779600,62000,62000,62000,62000,0
|
|
20241024,155600,4776779600,62000,62000,62000,62000,0
|
|
20241024,155500,4776779600,62000,62000,62000,62000,0
|
|
20241024,155400,4776779600,62000,62000,62000,62000,0
|
|
20241024,155300,4776779600,62000,62000,62000,62000,0
|
|
20241024,155200,4776779600,62000,62000,62000,62000,0
|
|
20241024,155100,4776779600,62000,62000,62000,62000,0
|
|
20241024,155000,4776779600,62000,62000,62000,62000,0
|
|
20241024,154900,4776779600,62000,62000,62000,62000,0
|
|
20241024,154800,4776779600,62000,62000,62000,62000,4300
|
|
20241024,154700,4776779600,62000,62000,62000,62000,0
|
|
20241024,154600,4776779600,62000,62000,62000,62000,0
|
|
20241024,154500,4776779600,62000,62000,62000,62000,0
|
|
20241024,154400,4776779600,62000,62000,62000,62000,0
|
|
20241024,154300,4776779600,62000,62000,62000,62000,0
|
|
20241024,154200,4776779600,62000,62000,62000,62000,0
|
|
20241024,154100,4776779600,62000,62000,62000,62000,0
|
|
20241024,154000,4776779600,62000,62000,62000,62000,0
|
|
20241024,153900,4776779600,62000,62000,62000,62000,0
|
|
20241024,153800,4776779600,62000,62000,62000,62000,0
|
|
20241024,153700,4776779600,62000,62000,62000,62000,0
|
|
20241024,153600,4776779600,62000,62000,62000,62000,0
|
|
20241024,153500,4776779600,62000,62000,62000,62000,0
|
|
20241024,153400,4776779600,62000,62000,62000,62000,0
|
|
20241024,153300,4776779600,62000,62000,62000,62000,0
|
|
20241024,153200,4776779600,62000,62000,62000,62000,0
|
|
20241024,153100,4776779600,62000,62000,62000,62000,0
|
|
20241024,153000,4776779600,62000,62000,62000,62000,4300
|
|
20241024,152900,4510179600,62200,62200,62200,62200,0
|
|
20241024,152800,4510179600,62200,62200,62200,62200,0
|
|
20241024,152700,4510179600,62200,62200,62200,62200,0
|
|
20241024,152600,4510179600,62200,62200,62200,62200,0
|
|
20241024,152500,4510179600,62200,62200,62200,62200,0
|
|
20241024,152400,4510179600,62200,62200,62200,62200,0
|
|
20241024,152300,4510179600,62200,62200,62200,62200,0
|
|
20241024,152200,4510179600,62200,62200,62200,62200,0
|
|
20241024,152100,4510179600,62200,62200,62200,62200,0
|
|
20241024,152000,4510179600,62200,62200,62200,62200,0
|
|
20241024,151900,4510179600,62200,62100,62300,62000,967
|
|
20241024,151800,4450201500,62100,62100,62300,62100,182
|
|
20241024,151700,4438883600,62100,62100,62100,62100,24
|
|
20241024,151600,4437393200,62200,62200,62300,62200,434
|
|
20241024,151500,4410376400,62200,62100,62200,62000,472
|
|
20241024,151400,4381052800,62100,62100,62100,62000,125
|
|
20241024,151300,4373291300,62100,62100,62100,62100,10
|
|
20241024,151200,4372670300,62100,62100,62100,62100,5
|
|
20241024,151100,4372359800,62100,62100,62100,62000,24
|
|
20241024,151000,4370870400,62100,62100,62100,62100,381
|
|
20241024,150900,4347210300,62100,62100,62200,62100,16
|
|
20241024,150800,4346216600,62100,62200,62200,62100,46
|
|
20241024,150700,4343359900,62200,62100,62200,62100,62
|
|
20241024,150600,4339504700,62200,62200,62200,62200,0
|
|
20241024,150500,4339504700,62200,62100,62200,62100,270
|
|
20241024,150400,4322718800,62200,62000,62200,62000,73
|
|
20241024,150300,4318179900,62000,62100,62100,62000,213
|
|
20241024,150200,4304956600,62000,62200,62200,62000,312
|
|
20241024,150100,4285563400,62200,62100,62200,62100,410
|
|
20241024,150000,4260064800,62100,62100,62100,62100,253
|
|
20241024,145900,4244353500,62200,62200,62200,62200,4
|
|
20241024,145800,4244104700,62200,62200,62200,62100,269
|
|
20241024,145700,4227385100,62200,62200,62200,62200,63
|
|
20241024,145600,4223466500,62200,62300,62300,62200,13
|
|
20241024,145500,4222657500,62300,62200,62300,62200,86
|
|
20241024,145400,4217303500,62200,62200,62200,62200,12
|
|
20241024,145300,4216557100,62300,62200,62300,62200,153
|
|
20241024,145200,4207040400,62200,62200,62200,62200,135
|
|
20241024,145100,4198643400,62200,62100,62200,62100,1181
|
|
20241024,145000,4125186200,62100,62100,62100,62100,42
|
|
20241024,144900,4122578000,62100,62100,62100,62100,107
|
|
20241024,144800,4115933300,62100,62100,62100,62100,9
|
|
20241024,144700,4115374400,62100,62100,62100,62100,13
|
|
20241024,144600,4114567100,62100,62100,62100,62100,301
|
|
20241024,144500,4095875000,62100,62100,62100,62100,111
|
|
20241024,144400,4088981900,62100,62100,62200,62100,979
|
|
20241024,144300,4028185700,62000,62100,62100,62000,29
|
|
20241024,144200,4026385900,62000,62100,62100,62000,57
|
|
20241024,144100,4022846600,62000,62000,62000,62000,276
|
|
20241024,144000,4005734600,62100,62000,62100,62000,16
|
|
20241024,143900,4004741100,62000,62000,62100,62000,18
|
|
20241024,143800,4003624900,62100,62100,62100,62100,1
|
|
20241024,143700,4003562800,62000,62000,62100,62000,26
|
|
20241024,143600,4001950400,62000,62000,62000,62000,3
|
|
20241024,143500,4001764400,62000,61900,62000,61900,273
|
|
20241024,143400,3984839300,62000,62000,62000,61900,379
|
|
20241024,143300,3961341800,62000,62000,62000,62000,30
|
|
20241024,143200,3959481800,62000,62000,62000,62000,552
|
|
20241024,143100,3925257800,62000,62000,62100,62000,114
|
|
20241024,143000,3918179300,62000,62000,62100,62000,27
|
|
20241024,142900,3916504600,62000,62100,62100,62000,261
|
|
20241024,142800,3900303700,62100,62000,62100,62000,358
|
|
20241024,142700,3878092200,62000,62000,62000,62000,5
|
|
20241024,142600,3877782200,62000,62000,62000,62000,24
|
|
20241024,142500,3876294200,62000,62000,62000,62000,16
|
|
20241024,142400,3875302200,62000,62100,62100,62000,226
|
|
20241024,142300,3861290100,62000,62000,62000,62000,15
|
|
20241024,142200,3860360100,62100,62000,62100,62000,12
|
|
20241024,142100,3859615800,62100,62100,62100,62100,1
|
|
20241024,142000,3859553700,62000,62000,62100,62000,396
|
|
20241024,141900,3834999700,62000,62100,62100,62000,119
|
|
20241024,141800,3827619700,62100,62100,62100,62100,39
|
|
20241024,141700,3825197800,62100,62000,62100,62000,312
|
|
20241024,141600,3805823700,62100,62000,62100,62000,110
|
|
20241024,141500,3799002700,62000,62000,62000,62000,620
|
|
20241024,141400,3760562700,62000,62000,62000,62000,125
|
|
20241024,141300,3752812700,62000,62000,62000,61900,533
|
|
20241024,141200,3719767600,61900,61900,61900,61900,28
|
|
20241024,141100,3718034400,61900,61900,61900,61900,10
|
|
20241024,141000,3717415400,61900,61900,61900,61900,211
|
|
20241024,140900,3704354500,61900,61900,61900,61900,35
|
|
20241024,140800,3702188000,61900,61900,61900,61900,132
|
|
20241024,140700,3694017200,61900,61800,61900,61800,210
|
|
20241024,140600,3681038700,61800,61800,61900,61800,54
|
|
20241024,140500,3677701300,61800,61900,61900,61800,206
|
|
20241024,140400,3664950400,61900,62000,62000,61900,181
|
|
20241024,140300,3653741300,62000,61900,62000,61900,122
|
|
20241024,140200,3646189400,61900,61900,61900,61900,71
|
|
20241024,140100,3641794500,61900,61900,61900,61900,44
|
|
20241024,140000,3639070900,61900,62000,62000,61900,105
|
|
20241024,135900,3632571200,61900,61900,62000,61900,100
|
|
20241024,135800,3626381100,61800,61900,61900,61800,201
|
|
20241024,135700,3613955800,61900,61900,61900,61800,434
|
|
20241024,135600,3587124500,61900,61800,61900,61800,274
|
|
20241024,135500,3570189800,61800,61800,61900,61800,128
|
|
20241024,135400,3562277700,61900,61900,62000,61900,1652
|
|
20241024,135300,3460018500,61900,62000,62000,61900,15
|
|
20241024,135200,3459089500,62000,62000,62000,61900,153
|
|
20241024,135100,3449604000,62000,62100,62100,62000,126
|
|
20241024,135000,3441791000,62000,62000,62100,62000,12
|
|
20241024,134900,3441046500,62000,62100,62100,62000,518
|
|
20241024,134800,3408930300,62000,62000,62000,62000,20
|
|
20241024,134700,3407690300,62000,62000,62000,62000,19
|
|
20241024,134600,3406512300,62000,62000,62000,62000,212
|
|
20241024,134500,3393368300,62000,62100,62100,61900,2219
|
|
20241024,134400,3255795400,62000,62000,62100,62000,1648
|
|
20241024,134300,3153618900,62100,62000,62100,62000,631
|
|
20241024,134200,3114494900,62100,62100,62100,62000,8
|
|
20241024,134100,3113998300,62000,62000,62000,62000,50
|
|
20241024,134000,3110898300,62000,62100,62100,62000,12
|
|
20241024,133900,3110154100,62100,62000,62100,62000,633
|
|
20241024,133800,3070905700,62000,62000,62100,62000,54
|
|
20241024,133700,3067555700,62000,62000,62100,62000,26
|
|
20241024,133600,3065943500,62100,62100,62100,62000,43
|
|
20241024,133500,3063277200,62100,62000,62100,62000,311
|
|
20241024,133400,3043964700,62000,62100,62100,62000,56
|
|
20241024,133300,3040492000,62100,62100,62100,62000,468
|
|
20241024,133200,3011430200,62100,62000,62100,62000,15
|
|
20241024,133100,3010499700,62100,62100,62100,62100,4
|
|
20241024,133000,3010251300,62000,62000,62100,62000,195
|
|
20241024,132900,2998146800,62000,62000,62000,62000,879
|
|
20241024,132800,2943648800,62000,62100,62100,62000,236
|
|
20241024,132700,2929015000,62000,62100,62100,62000,33
|
|
20241024,132600,2926966900,62000,62000,62100,62000,44
|
|
20241024,132500,2924237900,62000,62000,62000,62000,10
|
|
20241024,132400,2923617900,62000,62100,62100,62000,23
|
|
20241024,132300,2922190800,62000,62100,62100,62000,815
|
|
20241024,132200,2871579400,62100,62200,62200,62100,267
|
|
20241024,132100,2854998500,62100,62100,62200,62100,150
|
|
20241024,132000,2845683000,62200,62200,62200,62200,6
|
|
20241024,131900,2845309800,62200,62100,62200,62100,70
|
|
20241024,131800,2840958300,62200,62100,62200,62100,87
|
|
20241024,131700,2835555400,62100,62100,62100,62000,537
|
|
20241024,131600,2802208600,62100,62100,62100,62100,25
|
|
20241024,131500,2800656100,62100,62100,62100,62100,10
|
|
20241024,131400,2800035100,62100,62100,62200,62100,109
|
|
20241024,131300,2793266100,62200,62100,62200,62100,82
|
|
20241024,131200,2788173800,62100,62100,62100,62000,1088
|
|
20241024,131100,2720610900,62100,62200,62200,62100,2454
|
|
20241024,131000,2568217000,62200,62200,62200,62100,35
|
|
20241024,130900,2566043000,62200,62200,62200,62200,17
|
|
20241024,130800,2564985600,62200,62200,62200,62100,117
|
|
20241024,130700,2557719600,62100,62200,62200,62100,11
|
|
20241024,130600,2557035900,62200,62100,62200,62100,12
|
|
20241024,130500,2556290500,62200,62200,62200,62200,19
|
|
20241024,130400,2555108700,62200,62100,62200,62100,144
|
|
20241024,130300,2546153000,62200,62200,62200,62200,3
|
|
20241024,130200,2545966400,62200,62200,62200,62200,16
|
|
20241024,130100,2544971200,62100,62100,62200,62100,21
|
|
20241024,130000,2543666200,62100,62200,62200,62100,9
|
|
20241024,125900,2543106800,62200,62200,62200,62100,16
|
|
20241024,125800,2542112500,62200,62200,62200,62200,6
|
|
20241024,125700,2541739300,62200,62100,62200,62100,123
|
|
20241024,125600,2534100200,62200,62100,62200,62100,45
|
|
20241024,125500,2531304900,62100,62100,62200,62100,600
|
|
20241024,125400,2494044400,62100,62200,62200,62100,196
|
|
20241024,125300,2481872500,62100,62200,62200,62100,20
|
|
20241024,125200,2480629500,62100,62100,62100,62100,37
|
|
20241024,125100,2478331800,62200,62100,62200,62100,100
|
|
20241024,125000,2472121700,62100,62200,62200,62100,752
|
|
20241024,124900,2425412300,62200,62200,62200,62200,554
|
|
20241024,124800,2390953500,62200,62200,62200,62100,116
|
|
20241024,124700,2383739300,62200,62200,62300,62200,2711
|
|
20241024,124600,2215115000,62200,62300,62300,62200,47
|
|
20241024,124500,2212190600,62300,62300,62300,62300,10
|
|
20241024,124400,2211567600,62300,62300,62300,62200,3676
|
|
20241024,124300,1982567900,62400,62400,62400,62400,0
|
|
20241024,124200,1982567900,62400,62400,62400,62300,142
|
|
20241024,124100,1973721000,62400,62400,62400,62400,8
|
|
20241024,124000,1973221800,62400,62400,62400,62300,24
|
|
20241024,123900,1971725400,62400,62400,62400,62400,5
|
|
20241024,123800,1971413400,62400,62300,62400,62300,10
|
|
20241024,123700,1970790300,62400,62400,62400,62400,44
|
|
20241024,123600,1968044700,62400,62400,62400,62300,828
|
|
20241024,123500,1916378300,62500,62400,62500,62400,23
|
|
20241024,123400,1914941900,62400,62400,62400,62400,1
|
|
20241024,123300,1914879500,62400,62400,62400,62400,9
|
|
20241024,123200,1914317900,62400,62400,62400,62400,63
|
|
20241024,123100,1910386700,62400,62400,62400,62400,48
|
|
20241024,123000,1907391500,62400,62500,62500,62400,61
|
|
20241024,122900,1903583000,62500,62500,62500,62400,28
|
|
20241024,122800,1901835600,62400,62500,62500,62400,16
|
|
20241024,122700,1900835900,62500,62500,62500,62500,54
|
|
20241024,122600,1897460900,62500,62500,62500,62500,21
|
|
20241024,122500,1896148400,62400,62400,62500,62400,90
|
|
20241024,122400,1890532100,62500,62500,62500,62500,34
|
|
20241024,122300,1888407100,62500,62500,62500,62500,66
|
|
20241024,122200,1884282100,62500,62500,62500,62500,10
|
|
20241024,122100,1883657100,62500,62500,62500,62500,13
|
|
20241024,122000,1882844600,62500,62500,62500,62500,15
|
|
20241024,121900,1881907100,62500,62500,62500,62500,0
|
|
20241024,121800,1881907100,62500,62400,62500,62400,24
|
|
20241024,121700,1880408100,62400,62400,62400,62400,0
|
|
20241024,121600,1880408100,62400,62400,62400,62400,13
|
|
20241024,121500,1879596900,62500,62500,62500,62500,3
|
|
20241024,121400,1879409400,62500,62500,62500,62500,165
|
|
20241024,121300,1869096900,62600,62600,62600,62600,2
|
|
20241024,121200,1868971700,62600,62500,62600,62500,11
|
|
20241024,121100,1868284000,62500,62500,62500,62500,118
|
|
20241024,121000,1860909000,62500,62400,62500,62400,83
|
|
20241024,120900,1855729700,62400,62500,62500,62400,111
|
|
20241024,120800,1848803200,62500,62500,62500,62500,295
|
|
20241024,120700,1830365700,62500,62500,62500,62500,19
|
|
20241024,120600,1829178200,62500,62500,62500,62500,3
|
|
20241024,120500,1828990700,62500,62600,62600,62500,80
|
|
20241024,120400,1823983700,62500,62500,62500,62500,0
|
|
20241024,120300,1823983700,62500,62500,62500,62500,9
|
|
20241024,120200,1823421200,62500,62600,62600,62500,40
|
|
20241024,120100,1820918200,62600,62600,62600,62500,22
|
|
20241024,120000,1819542000,62600,62600,62600,62500,161
|
|
20241024,115900,1809465400,62600,62500,62600,62500,21
|
|
20241024,115800,1808151700,62600,62600,62600,62600,0
|
|
20241024,115700,1808151700,62600,62600,62600,62600,110
|
|
20241024,115600,1801265700,62500,62500,62600,62500,66
|
|
20241024,115500,1797140600,62500,62500,62500,62500,1
|
|
20241024,115400,1797078100,62500,62500,62500,62500,19
|
|
20241024,115300,1795890600,62500,62500,62500,62500,1
|
|
20241024,115200,1795828100,62500,62500,62500,62400,393
|
|
20241024,115100,1771267100,62500,62500,62500,62500,7
|
|
20241024,115000,1770829600,62400,62500,62500,62400,59
|
|
20241024,114900,1767147900,62400,62400,62400,62400,100
|
|
20241024,114800,1760907900,62500,62500,62500,62400,22
|
|
20241024,114700,1759533900,62500,62400,62500,62400,26
|
|
20241024,114600,1757911400,62500,62400,62500,62400,10
|
|
20241024,114500,1757287300,62500,62500,62500,62500,4
|
|
20241024,114400,1757037300,62400,62400,62400,62400,0
|
|
20241024,114300,1757037300,62400,62400,62400,62400,25
|
|
20241024,114200,1755477300,62400,62400,62400,62400,0
|
|
20241024,114100,1755477300,62400,62400,62400,62400,10
|
|
20241024,114000,1754853300,62500,62500,62500,62500,20
|
|
20241024,113900,1753603300,62400,62400,62400,62400,95
|
|
20241024,113800,1747675300,62500,62500,62500,62500,2
|
|
20241024,113700,1747550300,62500,62500,62500,62500,1
|
|
20241024,113600,1747487800,62500,62500,62500,62500,105
|
|
20241024,113500,1740925300,62400,62400,62400,62400,0
|
|
20241024,113400,1740925300,62400,62400,62400,62400,0
|
|
20241024,113300,1740925300,62400,62400,62400,62400,0
|
|
20241024,113200,1740925300,62400,62400,62400,62400,0
|
|
20241024,113100,1740925300,62400,62400,62400,62400,7
|
|
20241024,113000,1740488500,62400,62400,62400,62300,258
|
|
20241024,112900,1724402300,62400,62400,62400,62400,464
|
|
20241024,112800,1695448700,62500,62500,62500,62500,5
|
|
20241024,112700,1695136200,62500,62500,62500,62500,12
|
|
20241024,112600,1694386200,62400,62400,62400,62400,10
|
|
20241024,112500,1693762200,62400,62400,62400,62400,370
|
|
20241024,112400,1670674200,62400,62400,62400,62400,0
|
|
20241024,112300,1670674200,62400,62400,62400,62400,0
|
|
20241024,112200,1670674200,62400,62400,62400,62400,147
|
|
20241024,112100,1661501400,62500,62400,62500,62400,30
|
|
20241024,112000,1659627400,62400,62400,62400,62400,12
|
|
20241024,111900,1658878600,62500,62500,62500,62500,1
|
|
20241024,111800,1658816100,62400,62400,62400,62400,35
|
|
20241024,111700,1656632100,62400,62400,62400,62400,34
|
|
20241024,111600,1654510500,62500,62400,62500,62400,12
|
|
20241024,111500,1653761500,62400,62400,62400,62400,50
|
|
20241024,111400,1650641500,62500,62500,62500,62500,3
|
|
20241024,111300,1650454000,62500,62500,62500,62500,10
|
|
20241024,111200,1649829000,62500,62500,62500,62500,5
|
|
20241024,111100,1649516500,62500,62500,62500,62500,9
|
|
20241024,111000,1648954000,62500,62500,62500,62500,1
|
|
20241024,110900,1648891500,62600,62600,62600,62600,2
|
|
20241024,110800,1648766300,62600,62500,62600,62500,59
|
|
20241024,110700,1645078500,62500,62500,62500,62500,47
|
|
20241024,110600,1642141000,62600,62600,62600,62600,10
|
|
20241024,110500,1641515000,62600,62500,62600,62400,90
|
|
20241024,110400,1635894000,62500,62500,62500,62400,132
|
|
20241024,110300,1627645000,62500,62500,62500,62500,1
|
|
20241024,110200,1627582500,62500,62500,62600,62500,306
|
|
20241024,110100,1608452500,62500,62500,62500,62500,7
|
|
20241024,110000,1608015000,62600,62600,62600,62600,41
|
|
20241024,105900,1605448400,62600,62500,62600,62500,2
|
|
20241024,105800,1605323300,62500,62500,62500,62500,21
|
|
20241024,105700,1604010800,62500,62400,62500,62400,219
|
|
20241024,105600,1590335200,62400,62400,62400,62400,11
|
|
20241024,105500,1589648800,62400,62400,62400,62400,61
|
|
20241024,105400,1585842400,62500,62500,62500,62500,3
|
|
20241024,105300,1585654900,62500,62500,62500,62500,7
|
|
20241024,105200,1585217400,62600,62600,62600,62600,1
|
|
20241024,105100,1585154800,62300,62300,62300,62300,0
|
|
20241024,105000,1585154800,62300,62400,62400,62300,2366
|
|
20241024,104900,1437521600,62400,62400,62400,62400,289
|
|
20241024,104800,1419488000,62400,62300,62400,62300,140
|
|
20241024,104700,1410754000,62400,62400,62400,62400,61
|
|
20241024,104600,1406947600,62400,62400,62400,62400,572
|
|
20241024,104500,1371254800,62400,62400,62400,62400,1
|
|
20241024,104400,1371192400,62500,62500,62500,62400,338
|
|
20241024,104300,1350083100,62500,62500,62500,62500,450
|
|
20241024,104200,1321958100,62600,62600,62600,62600,0
|
|
20241024,104100,1321958100,62600,62600,62600,62600,1
|
|
20241024,104000,1321895500,62500,62500,62500,62500,0
|
|
20241024,103900,1321895500,62500,62500,62500,62500,4
|
|
20241024,103800,1321645500,62600,62600,62600,62600,0
|
|
20241024,103700,1321645500,62600,62600,62600,62600,4
|
|
20241024,103600,1321395100,62600,62600,62600,62600,0
|
|
20241024,103500,1321395100,62600,62600,62600,62600,0
|
|
20241024,103400,1321395100,62600,62600,62600,62600,0
|
|
20241024,103300,1321395100,62600,62600,62600,62600,41
|
|
20241024,103200,1318828500,62600,62700,62700,62600,151
|
|
20241024,103100,1309364200,62700,62600,62700,62500,113
|
|
20241024,103000,1302299200,62600,62500,62600,62500,22
|
|
20241024,102900,1300923000,62500,62500,62500,62500,123
|
|
20241024,102800,1293235500,62500,62400,62500,62400,14
|
|
20241024,102700,1292360700,62400,62500,62500,62400,67
|
|
20241024,102600,1288173700,62500,62500,62500,62500,76
|
|
20241024,102500,1283423700,62400,62400,62400,62400,0
|
|
20241024,102400,1283423700,62400,62400,62500,62400,140
|
|
20241024,102300,1274687000,62400,62500,62500,62400,941
|
|
20241024,102200,1215880000,62600,62500,62600,62500,29
|
|
20241024,102100,1214066700,62500,62500,62500,62500,7
|
|
20241024,102000,1213629200,62600,62500,62600,62500,13
|
|
20241024,101900,1212816500,62500,62500,62500,62500,101
|
|
20241024,101800,1206504000,62400,62500,62500,62400,722
|
|
20241024,101700,1161422100,62600,62600,62600,62600,2
|
|
20241024,101600,1161296900,62600,62800,62800,62500,107
|
|
20241024,101500,1154604000,62500,62500,62500,62500,93
|
|
20241024,101400,1148791500,62500,62500,62500,62500,100
|
|
20241024,101300,1142541500,62600,62600,62600,62600,77
|
|
20241024,101200,1137721300,62600,62600,62600,62500,98
|
|
20241024,101100,1131586600,62800,62800,62800,62800,0
|
|
20241024,101000,1131586600,62800,62800,62800,62800,0
|
|
20241024,100900,1131586600,62800,62800,62800,62800,4
|
|
20241024,100800,1131335400,62600,62700,62700,62500,151
|
|
20241024,100700,1121884300,62700,62700,62800,62700,155
|
|
20241024,100600,1112165700,62800,62800,62800,62800,1
|
|
20241024,100500,1112102900,62800,62800,62800,62800,72
|
|
20241024,100400,1107581300,62800,62800,62800,62800,3
|
|
20241024,100300,1107392900,62800,62900,62900,62800,11
|
|
20241024,100200,1106701900,63000,62700,63000,62700,133
|
|
20241024,100100,1098330600,62700,62800,62800,62700,183
|
|
20241024,100000,1086851400,62900,63000,63000,62800,37
|
|
20241024,095900,1084526000,63000,62900,63000,62900,219
|
|
20241024,095800,1070731400,63000,62900,63000,62900,21
|
|
20241024,095700,1069408900,63000,63000,63000,63000,119
|
|
20241024,095600,1061911900,63000,62900,63000,62900,119
|
|
20241024,095500,1054426500,63000,63100,63100,63000,100
|
|
20241024,095400,1048126000,63000,63000,63000,63000,116
|
|
20241024,095300,1040818000,63100,62800,63100,62800,694
|
|
20241024,095200,997155100,62800,62600,62800,62600,413
|
|
20241024,095100,971259400,62600,62700,62700,62600,243
|
|
20241024,095000,956034400,62700,62700,62700,62700,142
|
|
20241024,094900,947131000,62700,62800,62800,62700,291
|
|
20241024,094800,928881500,62800,62700,62800,62700,54
|
|
20241024,094700,925492300,62700,62800,62800,62700,20
|
|
20241024,094600,924238100,62700,62700,62700,62700,203
|
|
20241024,094500,911510000,62800,62800,62800,62800,11
|
|
20241024,094400,910819200,62700,62800,62800,62700,74
|
|
20241024,094300,906172100,62800,62700,62800,62700,59
|
|
20241024,094200,902472700,62700,62500,62700,62500,131
|
|
20241024,094100,894267000,62500,62600,62600,62500,102
|
|
20241024,094000,887891800,62600,62400,62600,62400,365
|
|
20241024,093900,865080700,62400,62300,62400,62300,149
|
|
20241024,093800,855788100,62300,62300,62300,62300,184
|
|
20241024,093700,844324900,62300,62300,62400,62300,184
|
|
20241024,093600,832861400,62400,62400,62400,62300,194
|
|
20241024,093500,820773800,62400,62300,62400,62300,215
|
|
20241024,093400,807377800,62400,62400,62400,62400,0
|
|
20241024,093300,807377800,62400,62400,62400,62400,116
|
|
20241024,093200,800139400,62400,62400,62400,62400,51
|
|
20241024,093100,796957000,62400,62300,62400,62300,103
|
|
20241024,093000,790539900,62300,62200,62300,62200,1389
|
|
20241024,092900,704005500,62300,62400,62400,62300,2012
|
|
20241024,092800,578594900,62500,62500,62500,62500,10
|
|
20241024,092700,577969900,62500,62600,62600,62500,193
|
|
20241024,092600,565906300,62500,62600,62600,62500,128
|
|
20241024,092500,557903600,62600,62600,62600,62600,57
|
|
20241024,092400,554335400,62600,62600,62600,62500,211
|
|
20241024,092300,541127300,62600,62600,62700,62600,33
|
|
20241024,092200,539061400,62600,62600,62600,62600,228
|
|
20241024,092100,524788600,62600,62400,62600,62400,113
|
|
20241024,092000,517732500,62400,62400,62500,62300,450
|
|
20241024,091900,489654700,62400,62300,62400,62300,92
|
|
20241024,091800,483923000,62400,62500,62500,62400,560
|
|
20241024,091700,448978600,62500,62500,62500,62500,53
|
|
20241024,091600,445666100,62500,62500,62500,62500,255
|
|
20241024,091500,429728600,62500,62500,62500,62500,63
|
|
20241024,091400,425791100,62500,62400,62500,62400,607
|
|
20241024,091300,387872300,62400,62300,62400,62300,48
|
|
20241024,091200,384877600,62300,62400,62400,62200,176
|
|
20241024,091100,373913000,62400,62200,62500,62200,72
|
|
20241024,091000,369426900,62300,62400,62400,62300,1418
|
|
20241024,090900,281037500,62400,62400,62400,62300,381
|
|
20241024,090800,257268100,62400,62600,62600,62400,395
|
|
20241024,090700,232605200,62600,62600,62600,62500,242
|
|
20241024,090600,217479900,62600,62800,62800,62600,422
|
|
20241024,090500,191058700,62800,62800,62800,62700,185
|
|
20241024,090400,179448400,62800,62700,62900,62700,503
|
|
20241024,090300,147872800,62700,62500,62800,62500,486
|
|
20241024,090200,117404900,62500,62500,62500,62400,100
|
|
20241024,090100,111156000,62600,62500,62600,62500,222
|
|
20241024,090000,97272800,62500,62300,62800,62300,1561
|