586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184300,1971964600,159600,159600,159600,159600,496
|
|
20241007,184200,1971964600,159600,159600,159600,159600,0
|
|
20241007,184100,1971964600,159600,159600,159600,159600,0
|
|
20241007,184000,1971964600,159600,159600,159600,159600,0
|
|
20241007,183900,1971964600,159600,159600,159600,159600,0
|
|
20241007,183800,1971964600,159600,159600,159600,159600,0
|
|
20241007,183700,1971964600,159600,159600,159600,159600,0
|
|
20241007,183600,1971964600,159600,159600,159600,159600,0
|
|
20241007,183500,1971964600,159600,159600,159600,159600,0
|
|
20241007,183400,1971964600,159600,159600,159600,159600,0
|
|
20241007,183300,1971964600,159600,159600,159600,159600,0
|
|
20241007,183200,1971964600,159600,159600,159600,159600,0
|
|
20241007,183100,1971964600,159600,159600,159600,159600,0
|
|
20241007,183000,1971964600,159600,159600,159600,159600,0
|
|
20241007,182900,1971964600,159600,159600,159600,159600,0
|
|
20241007,182800,1971964600,159600,159600,159600,159600,0
|
|
20241007,182700,1971964600,159600,159600,159600,159600,0
|
|
20241007,182600,1971964600,159600,159600,159600,159600,0
|
|
20241007,182500,1971964600,159600,159600,159600,159600,0
|
|
20241007,182400,1971964600,159600,159600,159600,159600,0
|
|
20241007,182300,1971964600,159600,159600,159600,159600,0
|
|
20241007,182200,1971964600,159600,159600,159600,159600,0
|
|
20241007,182100,1971964600,159600,159600,159600,159600,0
|
|
20241007,182000,1971964600,159600,159600,159600,159600,0
|
|
20241007,181900,1971964600,159600,159600,159600,159600,0
|
|
20241007,181800,1971964600,159600,159600,159600,159600,0
|
|
20241007,181700,1971964600,159600,159600,159600,159600,0
|
|
20241007,181600,1971964600,159600,159600,159600,159600,0
|
|
20241007,181500,1971964600,159600,159600,159600,159600,0
|
|
20241007,181400,1971964600,159600,159600,159600,159600,0
|
|
20241007,181300,1971964600,159600,159600,159600,159600,496
|
|
20241007,181200,1971964600,159600,159600,159600,159600,0
|
|
20241007,181100,1971964600,159600,159600,159600,159600,0
|
|
20241007,181000,1971964600,159600,159600,159600,159600,0
|
|
20241007,180900,1971964600,159600,159600,159600,159600,0
|
|
20241007,180800,1971964600,159600,159600,159600,159600,0
|
|
20241007,180700,1971964600,159600,159600,159600,159600,0
|
|
20241007,180600,1971964600,159600,159600,159600,159600,0
|
|
20241007,180500,1971964600,159600,159600,159600,159600,0
|
|
20241007,180400,1971964600,159600,159600,159600,159600,0
|
|
20241007,180300,1971964600,159600,159600,159600,159600,0
|
|
20241007,180200,1971964600,159600,159600,159600,159600,0
|
|
20241007,180100,1971964600,159600,159600,159600,159600,0
|
|
20241007,180000,1971964600,159600,159600,159600,159600,0
|
|
20241007,175900,1971964600,159600,159600,159600,159600,0
|
|
20241007,175800,1971964600,159600,159600,159600,159600,0
|
|
20241007,175700,1971964600,159600,159600,159600,159600,0
|
|
20241007,175600,1971964600,159600,159600,159600,159600,0
|
|
20241007,175500,1971964600,159600,159600,159600,159600,0
|
|
20241007,175400,1971964600,159600,159600,159600,159600,0
|
|
20241007,175300,1971964600,159600,159600,159600,159600,0
|
|
20241007,175200,1971964600,159600,159600,159600,159600,0
|
|
20241007,175100,1971964600,159600,159600,159600,159600,0
|
|
20241007,175000,1971964600,159600,159600,159600,159600,0
|
|
20241007,174900,1971964600,159600,159600,159600,159600,0
|
|
20241007,174800,1971964600,159600,159600,159600,159600,0
|
|
20241007,174700,1971964600,159600,159600,159600,159600,0
|
|
20241007,174600,1971964600,159600,159600,159600,159600,0
|
|
20241007,174500,1971964600,159600,159600,159600,159600,0
|
|
20241007,174400,1971964600,159600,159600,159600,159600,0
|
|
20241007,174300,1971964600,159600,159600,159600,159600,496
|
|
20241007,174200,1971964600,159600,159600,159600,159600,0
|
|
20241007,174100,1971964600,159600,159600,159600,159600,0
|
|
20241007,174000,1971964600,159600,159600,159600,159600,0
|
|
20241007,173900,1971964600,159600,159600,159600,159600,0
|
|
20241007,173800,1971964600,159600,159600,159600,159600,0
|
|
20241007,173700,1971964600,159600,159600,159600,159600,0
|
|
20241007,173600,1971964600,159600,159600,159600,159600,0
|
|
20241007,173500,1971964600,159600,159600,159600,159600,0
|
|
20241007,173400,1971964600,159600,159600,159600,159600,0
|
|
20241007,173300,1971964600,159600,159600,159600,159600,0
|
|
20241007,173200,1971964600,159600,159600,159600,159600,0
|
|
20241007,173100,1971964600,159600,159600,159600,159600,0
|
|
20241007,173000,1971964600,159600,159600,159600,159600,0
|
|
20241007,172900,1971964600,159600,159600,159600,159600,0
|
|
20241007,172800,1971964600,159600,159600,159600,159600,0
|
|
20241007,172700,1971964600,159600,159600,159600,159600,0
|
|
20241007,172600,1971964600,159600,159600,159600,159600,0
|
|
20241007,172500,1971964600,159600,159600,159600,159600,0
|
|
20241007,172400,1971964600,159600,159600,159600,159600,0
|
|
20241007,172300,1971964600,159600,159600,159600,159600,0
|
|
20241007,172200,1971964600,159600,159600,159600,159600,0
|
|
20241007,172100,1971964600,159600,159600,159600,159600,0
|
|
20241007,172000,1971964600,159600,159600,159600,159600,0
|
|
20241007,171900,1971964600,159600,159600,159600,159600,0
|
|
20241007,171800,1971964600,159600,159600,159600,159600,0
|
|
20241007,171700,1971964600,159600,159600,159600,159600,0
|
|
20241007,171600,1971964600,159600,159600,159600,159600,0
|
|
20241007,171500,1971964600,159600,159600,159600,159600,0
|
|
20241007,171400,1971964600,159600,159600,159600,159600,0
|
|
20241007,171300,1971964600,159600,159600,159600,159600,496
|
|
20241007,171200,1971964600,159600,159600,159600,159600,0
|
|
20241007,171100,1971964600,159600,159600,159600,159600,0
|
|
20241007,171000,1971964600,159600,159600,159600,159600,0
|
|
20241007,170900,1971964600,159600,159600,159600,159600,0
|
|
20241007,170800,1971964600,159600,159600,159600,159600,0
|
|
20241007,170700,1971964600,159600,159600,159600,159600,0
|
|
20241007,170600,1971964600,159600,159600,159600,159600,0
|
|
20241007,170500,1971964600,159600,159600,159600,159600,0
|
|
20241007,170400,1971964600,159600,159600,159600,159600,0
|
|
20241007,170300,1971964600,159600,159600,159600,159600,0
|
|
20241007,170200,1971964600,159600,159600,159600,159600,0
|
|
20241007,170100,1971964600,159600,159600,159600,159600,0
|
|
20241007,170000,1971964600,159600,159600,159600,159600,0
|
|
20241007,165900,1971964600,159600,159600,159600,159600,0
|
|
20241007,165800,1971964600,159600,159600,159600,159600,0
|
|
20241007,165700,1971964600,159600,159600,159600,159600,0
|
|
20241007,165600,1971964600,159600,159600,159600,159600,0
|
|
20241007,165500,1971964600,159600,159600,159600,159600,0
|
|
20241007,165400,1971964600,159600,159600,159600,159600,0
|
|
20241007,165300,1971964600,159600,159600,159600,159600,0
|
|
20241007,165200,1971964600,159600,159600,159600,159600,0
|
|
20241007,165100,1971964600,159600,159600,159600,159600,0
|
|
20241007,165000,1971964600,159600,159600,159600,159600,0
|
|
20241007,164900,1971964600,159600,159600,159600,159600,0
|
|
20241007,164800,1971964600,159600,159600,159600,159600,0
|
|
20241007,164700,1971964600,159600,159600,159600,159600,0
|
|
20241007,164600,1971964600,159600,159600,159600,159600,0
|
|
20241007,164500,1971964600,159600,159600,159600,159600,0
|
|
20241007,164400,1971964600,159600,159600,159600,159600,0
|
|
20241007,164300,1971964600,159600,159600,159600,159600,496
|
|
20241007,164200,1971964600,159600,159600,159600,159600,0
|
|
20241007,164100,1971964600,159600,159600,159600,159600,0
|
|
20241007,164000,1971964600,159600,159600,159600,159600,0
|
|
20241007,163900,1971964600,159600,159600,159600,159600,0
|
|
20241007,163800,1971964600,159600,159600,159600,159600,0
|
|
20241007,163700,1971964600,159600,159600,159600,159600,0
|
|
20241007,163600,1971964600,159600,159600,159600,159600,0
|
|
20241007,163500,1971964600,159600,159600,159600,159600,0
|
|
20241007,163400,1971964600,159600,159600,159600,159600,0
|
|
20241007,163300,1971964600,159600,159600,159600,159600,0
|
|
20241007,163200,1971964600,159600,159600,159600,159600,0
|
|
20241007,163100,1971964600,159600,159600,159600,159600,0
|
|
20241007,163000,1971964600,159600,159600,159600,159600,0
|
|
20241007,162900,1971964600,159600,159600,159600,159600,0
|
|
20241007,162800,1971964600,159600,159600,159600,159600,0
|
|
20241007,162700,1971964600,159600,159600,159600,159600,0
|
|
20241007,162600,1971964600,159600,159600,159600,159600,0
|
|
20241007,162500,1971964600,159600,159600,159600,159600,0
|
|
20241007,162400,1971964600,159600,159600,159600,159600,0
|
|
20241007,162300,1971964600,159600,159600,159600,159600,0
|
|
20241007,162200,1971964600,159600,159600,159600,159600,0
|
|
20241007,162100,1971964600,159600,159600,159600,159600,0
|
|
20241007,162000,1971964600,159600,159600,159600,159600,0
|
|
20241007,161900,1971964600,159600,159600,159600,159600,0
|
|
20241007,161800,1971964600,159600,159600,159600,159600,0
|
|
20241007,161700,1971964600,159600,159600,159600,159600,0
|
|
20241007,161600,1971964600,159600,159600,159600,159600,0
|
|
20241007,161500,1971964600,159600,159600,159600,159600,0
|
|
20241007,161400,1971964600,159600,159600,159600,159600,0
|
|
20241007,161300,1971964600,159600,159600,159600,159600,496
|
|
20241007,161200,1971964600,159600,159600,159600,159600,0
|
|
20241007,161100,1971964600,159600,159600,159600,159600,0
|
|
20241007,161000,1971964600,159600,159600,159600,159600,0
|
|
20241007,160900,1971964600,159600,159600,159600,159600,0
|
|
20241007,160800,1971964600,159600,159600,159600,159600,0
|
|
20241007,160700,1971964600,159600,159600,159600,159600,0
|
|
20241007,160600,1971964600,159600,159600,159600,159600,0
|
|
20241007,160500,1971964600,159600,159600,159600,159600,0
|
|
20241007,160400,1971964600,159600,159600,159600,159600,0
|
|
20241007,160300,1971964600,159600,159600,159600,159600,0
|
|
20241007,160200,1971964600,159600,159600,159600,159600,0
|
|
20241007,160100,1971964600,159600,159600,159600,159600,0
|
|
20241007,160000,1971964600,159600,159600,159600,159600,0
|
|
20241007,155900,1971964600,159600,159600,159600,159600,0
|
|
20241007,155800,1971964600,159600,159600,159600,159600,0
|
|
20241007,155700,1971964600,159600,159600,159600,159600,0
|
|
20241007,155600,1971964600,159600,159600,159600,159600,0
|
|
20241007,155500,1971964600,159600,159600,159600,159600,0
|
|
20241007,155400,1971964600,159600,159600,159600,159600,0
|
|
20241007,155300,1971964600,159600,159600,159600,159600,0
|
|
20241007,155200,1971964600,159600,159600,159600,159600,0
|
|
20241007,155100,1971964600,159600,159600,159600,159600,0
|
|
20241007,155000,1971964600,159600,159600,159600,159600,0
|
|
20241007,154900,1971964600,159600,159600,159600,159600,0
|
|
20241007,154800,1971964600,159600,159600,159600,159600,0
|
|
20241007,154700,1971964600,159600,159600,159600,159600,0
|
|
20241007,154600,1971964600,159600,159600,159600,159600,0
|
|
20241007,154500,1971964600,159600,159600,159600,159600,0
|
|
20241007,154400,1971964600,159600,159600,159600,159600,0
|
|
20241007,154300,1971964600,159600,159600,159600,159600,496
|
|
20241007,154200,1971964600,159600,159600,159600,159600,0
|
|
20241007,154100,1971964600,159600,159600,159600,159600,0
|
|
20241007,154000,1971964600,159600,159600,159600,159600,0
|
|
20241007,153900,1971964600,159600,159600,159600,159600,0
|
|
20241007,153800,1971964600,159600,159600,159600,159600,0
|
|
20241007,153700,1971964600,159600,159600,159600,159600,0
|
|
20241007,153600,1971964600,159600,159600,159600,159600,0
|
|
20241007,153500,1971964600,159600,159600,159600,159600,0
|
|
20241007,153400,1971964600,159600,159600,159600,159600,0
|
|
20241007,153300,1971964600,159600,159600,159600,159600,0
|
|
20241007,153200,1971964600,159600,159600,159600,159600,0
|
|
20241007,153100,1971964600,159600,159600,159600,159600,0
|
|
20241007,153000,1971964600,159600,159600,159600,159600,496
|
|
20241007,152900,1892803000,160500,160500,160500,160500,0
|
|
20241007,152800,1892803000,160500,160500,160500,160500,0
|
|
20241007,152700,1892803000,160500,160500,160500,160500,0
|
|
20241007,152600,1892803000,160500,160500,160500,160500,0
|
|
20241007,152500,1892803000,160500,160500,160500,160500,0
|
|
20241007,152400,1892803000,160500,160500,160500,160500,0
|
|
20241007,152300,1892803000,160500,160500,160500,160500,0
|
|
20241007,152200,1892803000,160500,160500,160500,160500,0
|
|
20241007,152100,1892803000,160500,160500,160500,160500,0
|
|
20241007,152000,1892803000,160500,160500,160500,160500,0
|
|
20241007,151900,1892803000,160500,160500,160500,160100,13
|
|
20241007,151800,1890718100,160400,160100,160400,160100,7
|
|
20241007,151700,1889596500,160100,160300,160300,160000,72
|
|
20241007,151600,1878059400,160400,160300,160400,160300,6
|
|
20241007,151500,1877097100,160400,160300,160500,160300,14
|
|
20241007,151400,1874850700,160600,160500,160600,160300,31
|
|
20241007,151300,1869879300,160400,159900,160400,159900,81
|
|
20241007,151200,1856905200,159900,159900,160000,159800,64
|
|
20241007,151100,1846672400,159900,159900,159900,159900,1
|
|
20241007,151000,1846512500,160000,160000,160000,160000,2
|
|
20241007,150900,1846192500,160000,160000,160000,160000,0
|
|
20241007,150800,1846192500,160000,160000,160000,160000,11
|
|
20241007,150700,1844432500,160000,160000,160000,160000,1
|
|
20241007,150600,1844272500,160000,159900,160000,159900,52
|
|
20241007,150500,1835953500,159900,160000,160000,159900,4
|
|
20241007,150400,1835313800,160000,160000,160100,160000,22
|
|
20241007,150300,1831793500,160000,160000,160000,160000,4
|
|
20241007,150200,1831153500,160000,160000,160000,160000,6
|
|
20241007,150100,1830193500,160100,160100,160100,160100,1
|
|
20241007,150000,1830033400,160100,160200,160200,160100,10
|
|
20241007,145900,1828432200,160100,160100,160200,160100,7
|
|
20241007,145800,1827311400,160200,160300,160300,160100,10
|
|
20241007,145700,1825709600,160200,160200,160200,160200,7
|
|
20241007,145600,1824588200,160200,160200,160200,160200,0
|
|
20241007,145500,1824588200,160200,160400,160400,160200,71
|
|
20241007,145400,1813207600,160300,160300,160300,160300,0
|
|
20241007,145300,1813207600,160300,160500,160500,160300,23
|
|
20241007,145200,1809518500,160300,160400,160600,160300,45
|
|
20241007,145100,1802298700,160500,160400,160500,160400,2
|
|
20241007,145000,1801977800,160500,160400,160500,160400,4
|
|
20241007,144900,1801336100,160500,160400,160500,160400,47
|
|
20241007,144800,1793794700,160400,160500,160500,160400,34
|
|
20241007,144700,1788341000,160600,160400,160600,160400,6
|
|
20241007,144600,1787378400,160400,160300,160400,160300,38
|
|
20241007,144500,1781283700,160400,160700,160700,160400,167
|
|
20241007,144400,1754479400,160600,160700,160700,160600,38
|
|
20241007,144300,1748372900,160700,160700,160700,160700,40
|
|
20241007,144200,1741944900,160700,160600,160700,160600,79
|
|
20241007,144100,1729257400,160500,160600,160600,160500,13
|
|
20241007,144000,1727170600,160600,160600,160600,160500,60
|
|
20241007,143900,1717534700,160600,160700,160700,160600,69
|
|
20241007,143800,1706448200,160700,160700,160700,160700,32
|
|
20241007,143700,1701305800,160600,160600,160600,160600,6
|
|
20241007,143600,1700342200,160600,160500,160600,160500,44
|
|
20241007,143500,1693277000,160600,160600,160600,160600,0
|
|
20241007,143400,1693277000,160600,160600,160700,160600,112
|
|
20241007,143300,1675284200,160700,160700,160700,160600,50
|
|
20241007,143200,1667251200,160800,160700,160800,160700,170
|
|
20241007,143100,1639926200,160600,160700,160700,160600,122
|
|
20241007,143000,1620322200,160700,160700,160800,160700,81
|
|
20241007,142900,1607303400,160900,160900,160900,160900,1
|
|
20241007,142800,1607142500,160900,160800,161000,160800,174
|
|
20241007,142700,1579144000,160800,160800,160800,160800,4
|
|
20241007,142600,1578500800,160900,160800,160900,160800,44
|
|
20241007,142500,1571425400,160700,160800,160800,160700,14
|
|
20241007,142400,1569175200,160800,160700,160800,160700,56
|
|
20241007,142300,1560175900,160700,160700,160700,160700,2
|
|
20241007,142200,1559854500,160600,160500,160600,160500,13
|
|
20241007,142100,1557766800,160500,160700,160700,160500,66
|
|
20241007,142000,1547165900,160700,160800,160800,160700,117
|
|
20241007,141900,1528353700,160800,160800,160800,160800,8
|
|
20241007,141800,1527067300,160900,160800,160900,160800,80
|
|
20241007,141700,1514197500,160800,160800,160900,160800,66
|
|
20241007,141600,1503584600,160800,160900,160900,160800,37
|
|
20241007,141500,1497631400,160800,160800,160800,160800,0
|
|
20241007,141400,1497631400,160800,160600,160800,160600,109
|
|
20241007,141300,1480108400,160600,160700,160700,160600,3
|
|
20241007,141200,1479626500,160600,160500,160600,160500,41
|
|
20241007,141100,1473042100,160600,160700,160700,160600,32
|
|
20241007,141000,1467902600,160700,160600,160700,160600,81
|
|
20241007,140900,1454889900,160700,160700,160700,160700,1
|
|
20241007,140800,1454729200,160600,160700,160700,160600,86
|
|
20241007,140700,1440912500,160700,160600,160700,160600,7
|
|
20241007,140600,1439787800,160600,160500,160600,160500,29
|
|
20241007,140500,1435130500,160600,160600,160600,160600,17
|
|
20241007,140400,1432400300,160600,160700,160700,160600,59
|
|
20241007,140300,1422919600,160600,160600,160600,160600,1
|
|
20241007,140200,1422759000,160700,160500,160700,160500,26
|
|
20241007,140100,1418585200,160500,160500,160500,160500,37
|
|
20241007,140000,1412646700,160500,160400,160600,160400,57
|
|
20241007,135900,1403493100,160400,160500,160500,160300,75
|
|
20241007,135800,1391460600,160500,160600,160600,160500,47
|
|
20241007,135700,1383913100,160500,160500,160500,160500,7
|
|
20241007,135600,1382789600,160500,160500,160500,160500,53
|
|
20241007,135500,1374283100,160400,160400,160500,160400,6
|
|
20241007,135400,1373320600,160400,160300,160400,160200,87
|
|
20241007,135300,1359374200,160300,160200,160300,160100,14
|
|
20241007,135200,1357131300,160300,160200,160300,160100,211
|
|
20241007,135100,1323329400,160100,160100,160200,160100,6
|
|
20241007,135000,1322368700,160200,160100,160200,160100,125
|
|
20241007,134900,1302354200,160000,160000,160100,160000,52
|
|
20241007,134800,1294029700,160000,160000,160000,160000,3
|
|
20241007,134700,1293549700,160100,160000,160100,160000,10
|
|
20241007,134600,1291949100,160000,160100,160100,160000,3
|
|
20241007,134500,1291469000,160000,160000,160000,160000,1
|
|
20241007,134400,1291309000,160100,160000,160100,160000,45
|
|
20241007,134300,1284108800,159900,159800,159900,159800,7
|
|
20241007,134200,1282990100,159900,159900,159900,159900,1
|
|
20241007,134100,1282830200,159900,159800,159900,159700,8
|
|
20241007,134000,1281552200,160000,160000,160000,160000,2
|
|
20241007,133900,1281232200,159700,159700,159700,159700,36
|
|
20241007,133800,1275483000,159600,159600,159600,159600,5
|
|
20241007,133700,1274685000,159700,159700,159700,159700,1
|
|
20241007,133600,1274525300,159700,159700,159700,159600,9
|
|
20241007,133500,1273088500,159700,159700,159700,159700,0
|
|
20241007,133400,1273088500,159700,159700,159700,159700,39
|
|
20241007,133300,1266860200,159800,159700,159800,159700,95
|
|
20241007,133200,1251688500,159700,159700,159700,159700,27
|
|
20241007,133100,1247376600,159700,159900,159900,159700,40
|
|
20241007,133000,1240983200,159900,159900,159900,159900,5
|
|
20241007,132900,1240183700,160000,160000,160000,159900,40
|
|
20241007,132800,1233784500,160100,160100,160100,160100,49
|
|
20241007,132700,1225939600,160000,159900,160000,159900,107
|
|
20241007,132600,1208820300,160000,160000,160000,160000,48
|
|
20241007,132500,1201140300,160000,160000,160000,160000,4
|
|
20241007,132400,1200500300,160000,160000,160000,160000,2
|
|
20241007,132300,1200180300,160000,159900,160100,159900,171
|
|
20241007,132200,1172809700,159900,159900,159900,159900,54
|
|
20241007,132100,1164175100,159900,159900,159900,159900,7
|
|
20241007,132000,1163055800,159800,159800,159800,159800,11
|
|
20241007,131900,1161298000,159800,160000,160000,159800,7
|
|
20241007,131800,1160178300,160000,159900,160000,159900,159
|
|
20241007,131700,1134746500,159800,159800,159800,159800,10
|
|
20241007,131600,1133148500,159800,159800,159800,159800,0
|
|
20241007,131500,1133148500,159800,159800,159800,159800,10
|
|
20241007,131400,1131550500,159800,159800,159800,159800,3
|
|
20241007,131300,1131071100,159800,159800,159800,159800,15
|
|
20241007,131200,1128674100,159800,159900,159900,159800,38
|
|
20241007,131100,1122598600,159800,159800,159800,159800,17
|
|
20241007,131000,1119882000,159800,159800,159800,159800,5
|
|
20241007,130900,1119083000,159900,159900,159900,159900,39
|
|
20241007,130800,1112846900,159900,159900,159900,159900,5
|
|
20241007,130700,1112047400,159900,159800,159900,159800,19
|
|
20241007,130600,1109010300,159800,159800,159800,159800,0
|
|
20241007,130500,1109010300,159800,159800,159900,159800,33
|
|
20241007,130400,1103734900,159900,159900,159900,159900,24
|
|
20241007,130300,1099897300,159900,159900,159900,159900,4
|
|
20241007,130200,1099257700,160000,159900,160000,159900,46
|
|
20241007,130100,1091898200,159800,159900,159900,159800,10
|
|
20241007,130000,1090299600,159900,159900,159900,159900,4
|
|
20241007,125900,1089660000,159900,159900,159900,159900,13
|
|
20241007,125800,1087581300,159900,159900,159900,159900,0
|
|
20241007,125700,1087581300,159900,160000,160000,159900,31
|
|
20241007,125600,1082621800,159900,159900,159900,159900,5
|
|
20241007,125500,1081822300,159900,159900,159900,159900,0
|
|
20241007,125400,1081822300,159900,159900,159900,159900,6
|
|
20241007,125300,1080862900,159900,160000,160000,159900,169
|
|
20241007,125200,1053824800,159900,159900,159900,159900,4
|
|
20241007,125100,1053185200,160000,159800,160000,159800,58
|
|
20241007,125000,1043907000,159800,159800,159800,159800,12
|
|
20241007,124900,1041989400,159800,159800,159800,159800,0
|
|
20241007,124800,1041989400,159800,159800,159800,159800,5
|
|
20241007,124700,1041190400,159800,159900,159900,159800,6
|
|
20241007,124600,1040231500,159900,159800,159900,159800,50
|
|
20241007,124500,1032238300,159700,159700,159700,159700,45
|
|
20241007,124400,1025051800,159600,159600,159600,159600,0
|
|
20241007,124300,1025051800,159600,159600,159600,159600,3
|
|
20241007,124200,1024573000,159700,159700,159700,159700,14
|
|
20241007,124100,1022337200,159700,159700,159700,159600,51
|
|
20241007,124000,1014193500,159700,159800,159800,159700,58
|
|
20241007,123900,1004930600,159800,159900,159900,159800,19
|
|
20241007,123800,1001893300,160000,160000,160000,160000,1
|
|
20241007,123700,1001733300,159900,159900,159900,159900,15
|
|
20241007,123600,999334800,160000,159900,160000,159900,44
|
|
20241007,123500,992295300,160000,160000,160000,160000,0
|
|
20241007,123400,992295300,160000,159900,160100,159900,7
|
|
20241007,123300,991175700,159900,160000,160000,159900,101
|
|
20241007,123200,975018800,160100,160100,160100,160100,0
|
|
20241007,123100,975018800,160100,160100,160100,160100,45
|
|
20241007,123000,967814300,160100,160100,160100,160100,27
|
|
20241007,122900,963491600,160100,160100,160100,160100,8
|
|
20241007,122800,962210800,160200,160200,160200,160200,1
|
|
20241007,122700,962050600,160200,160200,160200,160200,8
|
|
20241007,122600,960769000,160200,160200,160200,160200,0
|
|
20241007,122500,960769000,160200,160200,160200,160200,42
|
|
20241007,122400,954040600,160100,160000,160100,160000,10
|
|
20241007,122300,952439700,160000,160000,160000,160000,3
|
|
20241007,122200,951959700,160100,160100,160100,160100,12
|
|
20241007,122100,950038500,160000,160000,160000,160000,0
|
|
20241007,122000,950038500,160000,159900,160000,159900,20
|
|
20241007,121900,946839700,160000,160000,160000,160000,0
|
|
20241007,121800,946839700,160000,160000,160000,160000,0
|
|
20241007,121700,946839700,160000,160000,160000,160000,16
|
|
20241007,121600,944279700,160100,160100,160100,160100,39
|
|
20241007,121500,938035800,160100,160000,160100,160000,7
|
|
20241007,121400,936915700,160000,160000,160000,160000,14
|
|
20241007,121300,934675700,160000,159800,160000,159800,289
|
|
20241007,121200,888441500,159800,159800,159900,159800,71
|
|
20241007,121100,877095500,159700,159700,159700,159700,0
|
|
20241007,121000,877095500,159700,159700,159800,159700,18
|
|
20241007,120900,874220700,159600,159700,159700,159600,11
|
|
20241007,120800,872464600,159700,159700,159700,159700,6
|
|
20241007,120700,871506400,159700,159700,159700,159700,5
|
|
20241007,120600,870707900,159700,159700,159700,159700,2
|
|
20241007,120500,870388500,159700,159800,159800,159700,84
|
|
20241007,120400,856973600,159800,159700,159800,159700,54
|
|
20241007,120300,848344900,159700,159700,159700,159700,12
|
|
20241007,120200,846428500,159700,159800,159800,159700,5
|
|
20241007,120100,845629900,159800,159700,159800,159700,5
|
|
20241007,120000,844831300,159800,159800,159800,159800,1
|
|
20241007,115900,844671500,159700,159800,159800,159700,53
|
|
20241007,115800,836202500,159700,159700,159700,159700,3
|
|
20241007,115700,835723400,159800,159800,159800,159800,1
|
|
20241007,115600,835563600,159800,159800,159800,159800,0
|
|
20241007,115500,835563600,159800,159800,159800,159800,3
|
|
20241007,115400,835084200,159800,159700,159800,159600,101
|
|
20241007,115300,818954500,159700,159700,159700,159700,0
|
|
20241007,115200,818954500,159700,159600,159700,159600,97
|
|
20241007,115100,803472400,159500,159600,159600,159500,5
|
|
20241007,115000,802674800,159600,159600,159600,159600,0
|
|
20241007,114900,802674800,159600,159500,159600,159500,9
|
|
20241007,114800,801239200,159400,159500,159500,159400,8
|
|
20241007,114700,799963900,159400,159400,159400,159400,0
|
|
20241007,114600,799963900,159400,159400,159400,159400,2
|
|
20241007,114500,799645100,159400,159400,159400,159400,4
|
|
20241007,114400,799007500,159400,159400,159400,159400,2
|
|
20241007,114300,798688700,159300,159300,159300,159300,2
|
|
20241007,114200,798370100,159300,159400,159400,159300,3
|
|
20241007,114100,797892000,159400,159300,159400,159300,7
|
|
20241007,114000,796776800,159300,159300,159300,159300,5
|
|
20241007,113900,795980300,159300,159300,159500,159300,97
|
|
20241007,113800,780509400,159100,159100,159100,159100,2
|
|
20241007,113700,780191200,159200,159400,159400,159200,18
|
|
20241007,113600,777322300,159400,159500,159500,159400,12
|
|
20241007,113500,775408500,159500,159500,159500,159500,3
|
|
20241007,113400,774930000,159500,159500,159500,159500,14
|
|
20241007,113300,772697000,159600,159500,159600,159500,48
|
|
20241007,113200,765037200,159500,159500,159500,159500,8
|
|
20241007,113100,763761200,159600,159600,159600,159600,0
|
|
20241007,113000,763761200,159600,159600,159600,159600,1
|
|
20241007,112900,763601600,159600,159500,159600,159500,16
|
|
20241007,112800,761049500,159500,159600,159600,159500,47
|
|
20241007,112700,753549300,159500,159500,159500,159500,2
|
|
20241007,112600,753230300,159500,159500,159500,159500,0
|
|
20241007,112500,753230300,159500,159500,159500,159500,10
|
|
20241007,112400,751635300,159500,159500,159500,159500,0
|
|
20241007,112300,751635300,159500,159400,159500,159400,105
|
|
20241007,112200,734888400,159400,159500,159500,159400,20
|
|
20241007,112100,731700300,159400,159400,159400,159400,6
|
|
20241007,112000,730743900,159400,159400,159400,159400,0
|
|
20241007,111900,730743900,159400,159400,159400,159400,8
|
|
20241007,111800,729468700,159500,159500,159500,159500,7
|
|
20241007,111700,728352200,159500,159400,159500,159400,41
|
|
20241007,111600,721813200,159400,159400,159500,159400,11
|
|
20241007,111500,720059700,159400,159400,159400,159400,0
|
|
20241007,111400,720059700,159400,159400,159400,159400,5
|
|
20241007,111300,719262700,159500,159500,159500,159500,0
|
|
20241007,111200,719262700,159500,159400,159500,159400,50
|
|
20241007,111100,711288000,159400,159200,159400,159200,27
|
|
20241007,111000,706987600,159200,159200,159200,159200,5
|
|
20241007,110900,706191600,159200,159200,159200,159200,0
|
|
20241007,110800,706191600,159200,159200,159200,159200,0
|
|
20241007,110700,706191600,159200,159100,159200,159100,33
|
|
20241007,110600,700939000,159100,159100,159100,159100,6
|
|
20241007,110500,699984400,159100,159100,159100,159100,18
|
|
20241007,110400,697120600,159100,159100,159100,159100,0
|
|
20241007,110300,697120600,159100,159200,159200,159100,15
|
|
20241007,110200,694733000,159300,159200,159300,159200,32
|
|
20241007,110100,689637200,159000,159000,159000,159000,26
|
|
20241007,110000,685503200,159000,159100,159100,159000,11
|
|
20241007,105900,683754100,159200,159200,159200,159200,1
|
|
20241007,105800,683594900,159200,159100,159200,159100,41
|
|
20241007,105700,677070800,159100,159100,159100,159000,63
|
|
20241007,105600,667049500,159000,158900,159000,158900,20
|
|
20241007,105500,663870000,158900,158900,158900,158900,5
|
|
20241007,105400,663075500,158900,158900,158900,158900,0
|
|
20241007,105300,663075500,158900,158900,158900,158900,0
|
|
20241007,105200,663075500,158900,158900,158900,158900,1
|
|
20241007,105100,662916600,158900,159100,159100,158700,240
|
|
20241007,105000,624745000,159100,159100,159100,159100,9
|
|
20241007,104900,623313100,159100,159300,159300,159100,37
|
|
20241007,104800,617420700,159300,159400,159400,159300,44
|
|
20241007,104700,610411000,159400,159400,159400,159400,3
|
|
20241007,104600,609932800,159400,159400,159400,159400,40
|
|
20241007,104500,603556800,159400,159400,159400,159400,214
|
|
20241007,104400,569445200,159500,159500,159500,159500,3
|
|
20241007,104300,568966700,159400,159500,159500,159400,21
|
|
20241007,104200,565617900,159600,159500,159600,159500,13
|
|
20241007,104100,563544100,159400,159400,159400,159400,0
|
|
20241007,104000,563544100,159400,159500,159600,159400,98
|
|
20241007,103900,547905500,159600,159600,159600,159600,0
|
|
20241007,103800,547905500,159600,159600,159600,159600,9
|
|
20241007,103700,546469100,159600,159600,159600,159600,5
|
|
20241007,103600,545671100,159700,159600,159700,159600,54
|
|
20241007,103500,537048100,159600,159400,159600,159400,77
|
|
20241007,103400,524768800,159400,159300,159400,159300,20
|
|
20241007,103300,521581300,159400,159400,159400,159400,0
|
|
20241007,103200,521581300,159400,159300,159500,159200,359
|
|
20241007,103100,464362700,159300,159300,159300,159300,10
|
|
20241007,103000,462769700,159200,159200,159400,159200,174
|
|
20241007,102900,435054900,159100,159000,159100,159000,6
|
|
20241007,102800,434100500,159000,159000,159000,159000,11
|
|
20241007,102700,432351500,159000,159000,159000,159000,29
|
|
20241007,102600,427740500,159200,159200,159200,159200,0
|
|
20241007,102500,427740500,159200,159000,159200,159000,145
|
|
20241007,102400,404669900,159200,159200,159200,159200,11
|
|
20241007,102300,402918700,159100,159000,159100,159000,132
|
|
20241007,102200,381926400,158900,158900,158900,158700,33
|
|
20241007,102100,376684300,158700,158700,158800,158700,3
|
|
20241007,102000,376208100,158700,158600,158700,158600,6
|
|
20241007,101900,375256300,158800,158600,158900,158600,28
|
|
20241007,101800,370812000,158600,158500,158600,158500,3
|
|
20241007,101700,370336400,158600,158500,158600,158500,4
|
|
20241007,101600,369702200,158500,158700,158700,158500,79
|
|
20241007,101500,357170900,158800,158900,158900,158800,48
|
|
20241007,101400,349545700,158800,158800,158800,158800,0
|
|
20241007,101300,349545700,158800,158800,158800,158800,3
|
|
20241007,101200,349069300,158700,158700,158700,158700,0
|
|
20241007,101100,349069300,158700,158700,158700,158700,0
|
|
20241007,101000,349069300,158700,158900,158900,158700,59
|
|
20241007,100900,339696600,158800,158800,158800,158800,10
|
|
20241007,100800,338108600,158900,158900,158900,158900,3
|
|
20241007,100700,337631900,158900,158900,158900,158900,0
|
|
20241007,100600,337631900,158900,158900,158900,158900,0
|
|
20241007,100500,337631900,158900,158800,158900,158800,3
|
|
20241007,100400,337155400,158600,158700,158700,158600,23
|
|
20241007,100300,333505700,158700,158800,158800,158700,8
|
|
20241007,100200,332235900,158800,158800,158800,158800,9
|
|
20241007,100100,330806700,158700,158800,158800,158700,19
|
|
20241007,100000,327791300,158900,158800,158900,158700,20
|
|
20241007,095900,324615600,158800,158800,158800,158800,18
|
|
20241007,095800,321757200,158600,158600,158600,158600,0
|
|
20241007,095700,321757200,158600,158800,158800,158600,32
|
|
20241007,095600,316676800,158900,158800,158900,158800,52
|
|
20241007,095500,308419100,158700,158700,158700,158700,0
|
|
20241007,095400,308419100,158700,158600,158700,158600,53
|
|
20241007,095300,300009200,158700,158700,158700,158700,12
|
|
20241007,095200,298104800,158400,158400,158400,158400,0
|
|
20241007,095100,298104800,158400,158400,158400,158400,0
|
|
20241007,095000,298104800,158400,158700,158700,158400,55
|
|
20241007,094900,289378100,158300,158300,158300,158300,0
|
|
20241007,094800,289378100,158300,158300,158300,158300,0
|
|
20241007,094700,289378100,158300,158600,158700,158300,28
|
|
20241007,094600,284940800,158700,158700,158700,158700,0
|
|
20241007,094500,284940800,158700,158700,158700,158700,0
|
|
20241007,094400,284940800,158700,158500,158700,158500,46
|
|
20241007,094300,277645400,158500,158500,158500,158500,0
|
|
20241007,094200,277645400,158500,158500,158500,158500,8
|
|
20241007,094100,276377400,158400,158300,158400,158300,11
|
|
20241007,094000,274635800,158500,158500,158500,158500,2
|
|
20241007,093900,274318800,158500,158300,158500,158300,8
|
|
20241007,093800,273051300,158300,158400,158400,158300,2
|
|
20241007,093700,272734600,158200,158200,158200,158200,0
|
|
20241007,093600,272734600,158200,158200,158200,158200,10
|
|
20241007,093500,271152600,158200,158200,158200,158200,1
|
|
20241007,093400,270994400,158400,158400,158400,158400,1
|
|
20241007,093300,270836000,158400,158300,158500,158300,70
|
|
20241007,093200,259748500,158200,158200,158200,158200,0
|
|
20241007,093100,259748500,158200,158300,158300,158200,37
|
|
20241007,093000,253893800,158200,158200,158200,158200,1
|
|
20241007,092900,253735600,158200,158200,158200,158200,3
|
|
20241007,092800,253261000,158400,158400,158400,158400,23
|
|
20241007,092700,249617800,158400,158500,158500,158400,11
|
|
20241007,092600,247874900,158600,158500,158600,158500,13
|
|
20241007,092500,245813200,158600,158600,158600,158600,1
|
|
20241007,092400,245654600,158600,158600,158600,158600,9
|
|
20241007,092300,244227200,158800,158800,158800,158800,20
|
|
20241007,092200,241051200,158700,158800,158800,158700,20
|
|
20241007,092100,237877100,158900,158500,158900,158500,36
|
|
20241007,092000,232163500,158500,158500,158500,158500,33
|
|
20241007,091900,226933000,158500,158000,158500,157900,69
|
|
20241007,091800,216014500,158000,157800,158000,157800,37
|
|
20241007,091700,210174300,157700,157700,157700,157700,1
|
|
20241007,091600,210016600,158000,158000,158000,158000,0
|
|
20241007,091500,210016600,158000,158000,158000,158000,0
|
|
20241007,091400,210016600,158000,158000,158000,158000,13
|
|
20241007,091300,207962600,157600,157600,157600,157600,4
|
|
20241007,091200,207332200,157600,157500,157600,157500,18
|
|
20241007,091100,204496500,158200,157500,158200,157400,101
|
|
20241007,091000,188586100,157600,157500,157600,157500,203
|
|
20241007,090900,156600100,157300,157300,157300,157300,11
|
|
20241007,090800,154869800,156700,157000,157000,156700,73
|
|
20241007,090700,143427500,157000,157100,157100,157000,21
|
|
20241007,090600,140129700,157100,157300,157300,156800,111
|
|
20241007,090500,122701600,157300,157500,157500,156900,47
|
|
20241007,090400,115312700,157600,157600,157600,157600,16
|
|
20241007,090300,112791100,156800,156600,157100,156600,32
|
|
20241007,090200,107777300,156800,156900,156900,156700,80
|
|
20241007,090100,95234500,156900,157100,157100,156500,315
|
|
20241007,090000,45843200,157100,157600,157600,157100,291
|