590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184700,841482247000,59200,59200,59200,59200,1215482
|
|
20241018,184600,841482247000,59200,59200,59200,59200,0
|
|
20241018,184500,841482247000,59200,59200,59200,59200,0
|
|
20241018,184400,841482247000,59200,59200,59200,59200,0
|
|
20241018,184300,841482247000,59200,59200,59200,59200,0
|
|
20241018,184200,841482247000,59200,59200,59200,59200,0
|
|
20241018,184100,841482247000,59200,59200,59200,59200,0
|
|
20241018,184000,841482247000,59200,59200,59200,59200,0
|
|
20241018,183900,841482247000,59200,59200,59200,59200,0
|
|
20241018,183800,841482247000,59200,59200,59200,59200,0
|
|
20241018,183700,841482247000,59200,59200,59200,59200,0
|
|
20241018,183600,841482247000,59200,59200,59200,59200,0
|
|
20241018,183500,841482247000,59200,59200,59200,59200,0
|
|
20241018,183400,841482247000,59200,59200,59200,59200,0
|
|
20241018,183300,841482247000,59200,59200,59200,59200,0
|
|
20241018,183200,841482247000,59200,59200,59200,59200,0
|
|
20241018,183100,841482247000,59200,59200,59200,59200,0
|
|
20241018,183000,841482247000,59200,59200,59200,59200,0
|
|
20241018,182900,841482247000,59200,59200,59200,59200,0
|
|
20241018,182800,841482247000,59200,59200,59200,59200,0
|
|
20241018,182700,841482247000,59200,59200,59200,59200,0
|
|
20241018,182600,841482247000,59200,59200,59200,59200,0
|
|
20241018,182500,841482247000,59200,59200,59200,59200,0
|
|
20241018,182400,841482247000,59200,59200,59200,59200,0
|
|
20241018,182300,841482247000,59200,59200,59200,59200,0
|
|
20241018,182200,841482247000,59200,59200,59200,59200,0
|
|
20241018,182100,841482247000,59200,59200,59200,59200,0
|
|
20241018,182000,841482247000,59200,59200,59200,59200,0
|
|
20241018,181900,841482247000,59200,59200,59200,59200,0
|
|
20241018,181800,841482247000,59200,59200,59200,59200,0
|
|
20241018,181700,841482247000,59200,59200,59200,59200,1215482
|
|
20241018,181600,841482247000,59200,59200,59200,59200,0
|
|
20241018,181500,841482247000,59200,59200,59200,59200,0
|
|
20241018,181400,841482247000,59200,59200,59200,59200,0
|
|
20241018,181300,841482247000,59200,59200,59200,59200,0
|
|
20241018,181200,841482247000,59200,59200,59200,59200,0
|
|
20241018,181100,841482247000,59200,59200,59200,59200,0
|
|
20241018,181000,841482247000,59200,59200,59200,59200,0
|
|
20241018,180900,841482247000,59200,59200,59200,59200,0
|
|
20241018,180800,841482247000,59200,59200,59200,59200,0
|
|
20241018,180700,841482247000,59200,59200,59200,59200,0
|
|
20241018,180600,841482247000,59200,59200,59200,59200,0
|
|
20241018,180500,841482247000,59200,59200,59200,59200,0
|
|
20241018,180400,841482247000,59200,59200,59200,59200,0
|
|
20241018,180300,841482247000,59200,59200,59200,59200,0
|
|
20241018,180200,841482247000,59200,59200,59200,59200,0
|
|
20241018,180100,841482247000,59200,59200,59200,59200,0
|
|
20241018,180000,841482247000,59200,59200,59200,59200,0
|
|
20241018,175900,841482247000,59200,59200,59200,59200,0
|
|
20241018,175800,841482247000,59200,59200,59200,59200,0
|
|
20241018,175700,841482247000,59200,59200,59200,59200,0
|
|
20241018,175600,841482247000,59200,59200,59200,59200,0
|
|
20241018,175500,841482247000,59200,59200,59200,59200,0
|
|
20241018,175400,841482247000,59200,59200,59200,59200,0
|
|
20241018,175300,841482247000,59200,59200,59200,59200,0
|
|
20241018,175200,841482247000,59200,59200,59200,59200,0
|
|
20241018,175100,841482247000,59200,59200,59200,59200,0
|
|
20241018,175000,841482247000,59200,59200,59200,59200,0
|
|
20241018,174900,841482247000,59200,59200,59200,59200,0
|
|
20241018,174800,841482247000,59200,59200,59200,59200,0
|
|
20241018,174700,841482247000,59200,59200,59200,59200,1215482
|
|
20241018,174600,841482247000,59200,59200,59200,59200,0
|
|
20241018,174500,841482247000,59200,59200,59200,59200,0
|
|
20241018,174400,841482247000,59200,59200,59200,59200,0
|
|
20241018,174300,841482247000,59200,59200,59200,59200,0
|
|
20241018,174200,841482247000,59200,59200,59200,59200,0
|
|
20241018,174100,841482247000,59200,59200,59200,59200,0
|
|
20241018,174000,841482247000,59200,59200,59200,59200,0
|
|
20241018,173900,841482247000,59200,59200,59200,59200,0
|
|
20241018,173800,841482247000,59200,59200,59200,59200,0
|
|
20241018,173700,841482247000,59200,59200,59200,59200,0
|
|
20241018,173600,841482247000,59200,59200,59200,59200,0
|
|
20241018,173500,841482247000,59200,59200,59200,59200,0
|
|
20241018,173400,841482247000,59200,59200,59200,59200,0
|
|
20241018,173300,841482247000,59200,59200,59200,59200,0
|
|
20241018,173200,841482247000,59200,59200,59200,59200,0
|
|
20241018,173100,841482247000,59200,59200,59200,59200,0
|
|
20241018,173000,841482247000,59200,59200,59200,59200,0
|
|
20241018,172900,841482247000,59200,59200,59200,59200,0
|
|
20241018,172800,841482247000,59200,59200,59200,59200,0
|
|
20241018,172700,841482247000,59200,59200,59200,59200,0
|
|
20241018,172600,841482247000,59200,59200,59200,59200,0
|
|
20241018,172500,841482247000,59200,59200,59200,59200,0
|
|
20241018,172400,841482247000,59200,59200,59200,59200,0
|
|
20241018,172300,841482247000,59200,59200,59200,59200,0
|
|
20241018,172200,841482247000,59200,59200,59200,59200,0
|
|
20241018,172100,841482247000,59200,59200,59200,59200,0
|
|
20241018,172000,841482247000,59200,59200,59200,59200,0
|
|
20241018,171900,841482247000,59200,59200,59200,59200,0
|
|
20241018,171800,841482247000,59200,59200,59200,59200,0
|
|
20241018,171700,841482247000,59200,59200,59200,59200,1215482
|
|
20241018,171600,841482247000,59200,59200,59200,59200,0
|
|
20241018,171500,841482247000,59200,59200,59200,59200,0
|
|
20241018,171400,841482247000,59200,59200,59200,59200,0
|
|
20241018,171300,841482247000,59200,59200,59200,59200,0
|
|
20241018,171200,841482247000,59200,59200,59200,59200,0
|
|
20241018,171100,841482247000,59200,59200,59200,59200,0
|
|
20241018,171000,841482247000,59200,59200,59200,59200,0
|
|
20241018,170900,841482247000,59200,59200,59200,59200,0
|
|
20241018,170800,841482247000,59200,59200,59200,59200,0
|
|
20241018,170700,841482247000,59200,59200,59200,59200,0
|
|
20241018,170600,841482247000,59200,59200,59200,59200,0
|
|
20241018,170500,841482247000,59200,59200,59200,59200,0
|
|
20241018,170400,841482247000,59200,59200,59200,59200,0
|
|
20241018,170300,841482247000,59200,59200,59200,59200,0
|
|
20241018,170200,841482247000,59200,59200,59200,59200,0
|
|
20241018,170100,841482247000,59200,59200,59200,59200,0
|
|
20241018,170000,841482247000,59200,59200,59200,59200,0
|
|
20241018,165900,841482247000,59200,59200,59200,59200,0
|
|
20241018,165800,841482247000,59200,59200,59200,59200,0
|
|
20241018,165700,841482247000,59200,59200,59200,59200,0
|
|
20241018,165600,841482247000,59200,59200,59200,59200,0
|
|
20241018,165500,841482247000,59200,59200,59200,59200,0
|
|
20241018,165400,841482247000,59200,59200,59200,59200,0
|
|
20241018,165300,841482247000,59200,59200,59200,59200,0
|
|
20241018,165200,841482247000,59200,59200,59200,59200,0
|
|
20241018,165100,841482247000,59200,59200,59200,59200,0
|
|
20241018,165000,841482247000,59200,59200,59200,59200,0
|
|
20241018,164900,841482247000,59200,59200,59200,59200,0
|
|
20241018,164800,841482247000,59200,59200,59200,59200,0
|
|
20241018,164700,841482247000,59200,59200,59200,59200,1215482
|
|
20241018,164600,841482247000,59200,59200,59200,59200,0
|
|
20241018,164500,841482247000,59200,59200,59200,59200,0
|
|
20241018,164400,841482247000,59200,59200,59200,59200,0
|
|
20241018,164300,841482247000,59200,59200,59200,59200,0
|
|
20241018,164200,841482247000,59200,59200,59200,59200,0
|
|
20241018,164100,841482247000,59200,59200,59200,59200,0
|
|
20241018,164000,841482247000,59200,59200,59200,59200,0
|
|
20241018,163900,841482247000,59200,59200,59200,59200,0
|
|
20241018,163800,841482247000,59200,59200,59200,59200,0
|
|
20241018,163700,841482247000,59200,59200,59200,59200,0
|
|
20241018,163600,841482247000,59200,59200,59200,59200,0
|
|
20241018,163500,841482247000,59200,59200,59200,59200,0
|
|
20241018,163400,841482247000,59200,59200,59200,59200,0
|
|
20241018,163300,841482247000,59200,59200,59200,59200,0
|
|
20241018,163200,841482247000,59200,59200,59200,59200,0
|
|
20241018,163100,841482247000,59200,59200,59200,59200,0
|
|
20241018,163000,841482247000,59200,59200,59200,59200,0
|
|
20241018,162900,841482247000,59200,59200,59200,59200,0
|
|
20241018,162800,841482247000,59200,59200,59200,59200,0
|
|
20241018,162700,841482247000,59200,59200,59200,59200,0
|
|
20241018,162600,841482247000,59200,59200,59200,59200,0
|
|
20241018,162500,841482247000,59200,59200,59200,59200,0
|
|
20241018,162400,841482247000,59200,59200,59200,59200,0
|
|
20241018,162300,841482247000,59200,59200,59200,59200,0
|
|
20241018,162200,841482247000,59200,59200,59200,59200,0
|
|
20241018,162100,841482247000,59200,59200,59200,59200,0
|
|
20241018,162000,841482247000,59200,59200,59200,59200,0
|
|
20241018,161900,841482247000,59200,59200,59200,59200,0
|
|
20241018,161800,841482247000,59200,59200,59200,59200,0
|
|
20241018,161700,841482247000,59200,59200,59200,59200,1215482
|
|
20241018,161600,841482247000,59200,59200,59200,59200,0
|
|
20241018,161500,841482247000,59200,59200,59200,59200,0
|
|
20241018,161400,841482247000,59200,59200,59200,59200,0
|
|
20241018,161300,841482247000,59200,59200,59200,59200,0
|
|
20241018,161200,841482247000,59200,59200,59200,59200,0
|
|
20241018,161100,841482247000,59200,59200,59200,59200,0
|
|
20241018,161000,841482247000,59200,59200,59200,59200,0
|
|
20241018,160900,841482247000,59200,59200,59200,59200,0
|
|
20241018,160800,841482247000,59200,59200,59200,59200,0
|
|
20241018,160700,841482247000,59200,59200,59200,59200,0
|
|
20241018,160600,841482247000,59200,59200,59200,59200,0
|
|
20241018,160500,841482247000,59200,59200,59200,59200,0
|
|
20241018,160400,841482247000,59200,59200,59200,59200,0
|
|
20241018,160300,841482247000,59200,59200,59200,59200,0
|
|
20241018,160200,841482247000,59200,59200,59200,59200,0
|
|
20241018,160100,841482247000,59200,59200,59200,59200,0
|
|
20241018,160000,841482247000,59200,59200,59200,59200,0
|
|
20241018,155900,841482247000,59200,59200,59200,59200,0
|
|
20241018,155800,841482247000,59200,59200,59200,59200,0
|
|
20241018,155700,841482247000,59200,59200,59200,59200,0
|
|
20241018,155600,841482247000,59200,59200,59200,59200,0
|
|
20241018,155500,841482247000,59200,59200,59200,59200,0
|
|
20241018,155400,841482247000,59200,59200,59200,59200,0
|
|
20241018,155300,841482247000,59200,59200,59200,59200,0
|
|
20241018,155200,841482247000,59200,59200,59200,59200,0
|
|
20241018,155100,841482247000,59200,59200,59200,59200,0
|
|
20241018,155000,841482247000,59200,59200,59200,59200,0
|
|
20241018,154900,841482247000,59200,59200,59200,59200,0
|
|
20241018,154800,841482247000,59200,59200,59200,59200,0
|
|
20241018,154700,841482247000,59200,59200,59200,59200,1215482
|
|
20241018,154600,841482247000,59200,59200,59200,59200,0
|
|
20241018,154500,841482247000,59200,59200,59200,59200,0
|
|
20241018,154400,841482247000,59200,59200,59200,59200,0
|
|
20241018,154300,841482247000,59200,59200,59200,59200,0
|
|
20241018,154200,841482247000,59200,59200,59200,59200,0
|
|
20241018,154100,841482247000,59200,59200,59200,59200,0
|
|
20241018,154000,841482247000,59200,59200,59200,59200,0
|
|
20241018,153900,841482247000,59200,59200,59200,59200,0
|
|
20241018,153800,841482247000,59200,59200,59200,59200,0
|
|
20241018,153700,841482247000,59200,59200,59200,59200,0
|
|
20241018,153600,841482247000,59200,59200,59200,59200,0
|
|
20241018,153500,841482247000,59200,59200,59200,59200,0
|
|
20241018,153400,841482247000,59200,59200,59200,59200,0
|
|
20241018,153300,841482247000,59200,59200,59200,59200,0
|
|
20241018,153200,841482247000,59200,59200,59200,59200,0
|
|
20241018,153100,841482247000,59200,59200,59200,59200,0
|
|
20241018,153000,841482247000,59200,59200,59200,59200,1215482
|
|
20241018,152900,769525712600,59200,59200,59200,59200,0
|
|
20241018,152800,769525712600,59200,59200,59200,59200,0
|
|
20241018,152700,769525712600,59200,59200,59200,59200,0
|
|
20241018,152600,769525712600,59200,59200,59200,59200,0
|
|
20241018,152500,769525712600,59200,59200,59200,59200,0
|
|
20241018,152400,769525712600,59200,59200,59200,59200,0
|
|
20241018,152300,769525712600,59200,59200,59200,59200,0
|
|
20241018,152200,769525712600,59200,59200,59200,59200,0
|
|
20241018,152100,769525712600,59200,59200,59200,59200,0
|
|
20241018,152000,769525712600,59200,59200,59200,59200,0
|
|
20241018,151900,769525712600,59200,59200,59200,59100,93315
|
|
20241018,151800,764006282100,59100,59200,59200,59100,95020
|
|
20241018,151700,758384784400,59200,59100,59200,59100,59459
|
|
20241018,151600,754869298400,59100,59200,59300,59100,333027
|
|
20241018,151500,735155675800,59300,59200,59300,59200,65529
|
|
20241018,151400,731275607800,59300,59300,59300,59200,46387
|
|
20241018,151300,728528958400,59200,59200,59300,59200,55623
|
|
20241018,151200,725235675800,59200,59200,59300,59200,42137
|
|
20241018,151100,722740350600,59300,59200,59300,59200,35441
|
|
20241018,151000,720641281400,59300,59300,59300,59200,35762
|
|
20241018,150900,718523365900,59300,59300,59300,59200,20181
|
|
20241018,150800,717327698300,59300,59200,59300,59200,39960
|
|
20241018,150700,714961258700,59200,59200,59300,59200,19896
|
|
20241018,150600,713782414100,59300,59200,59300,59200,40377
|
|
20241018,150500,711388910400,59300,59300,59300,59200,45122
|
|
20241018,150400,708715894400,59300,59300,59300,59200,39094
|
|
20241018,150300,706398680000,59200,59300,59300,59200,41128
|
|
20241018,150200,703962624100,59300,59200,59300,59200,14586
|
|
20241018,150100,703098540000,59300,59200,59300,59200,27270
|
|
20241018,150000,701482308100,59300,59200,59300,59200,41575
|
|
20241018,145900,699020304500,59200,59300,59300,59200,16224
|
|
20241018,145800,698059112600,59200,59200,59300,59200,12612
|
|
20241018,145700,697311885500,59300,59200,59300,59200,12201
|
|
20241018,145600,696588993000,59300,59200,59300,59200,12623
|
|
20241018,145500,695841146900,59300,59300,59300,59200,13910
|
|
20241018,145400,695016982300,59300,59200,59300,59200,27708
|
|
20241018,145300,693375484600,59300,59300,59300,59200,28098
|
|
20241018,145200,691710687500,59300,59200,59300,59200,13951
|
|
20241018,145100,690884437800,59300,59200,59300,59200,11136
|
|
20241018,145000,690224918900,59300,59200,59300,59200,20267
|
|
20241018,144900,689024927400,59200,59200,59300,59200,18832
|
|
20241018,144800,687909726400,59300,59300,59300,59200,14075
|
|
20241018,144700,687075835000,59300,59400,59400,59300,94210
|
|
20241018,144600,681488991700,59400,59300,59400,59300,9201
|
|
20241018,144500,680943147300,59300,59400,59400,59300,7731
|
|
20241018,144400,680484348600,59400,59200,59400,59200,68206
|
|
20241018,144300,676439660600,59300,59200,59300,59200,22787
|
|
20241018,144200,675088655600,59300,59300,59300,59200,25539
|
|
20241018,144100,673575822800,59300,59300,59300,59200,32360
|
|
20241018,144000,671657137500,59300,59200,59300,59200,9088
|
|
20241018,143900,671118498700,59300,59300,59300,59200,6251
|
|
20241018,143800,670748148400,59200,59300,59300,59200,27825
|
|
20241018,143700,669100323900,59300,59300,59400,59200,99138
|
|
20241018,143600,663221336500,59300,59300,59400,59200,183873
|
|
20241018,143500,652317633500,59300,59300,59300,59200,32106
|
|
20241018,143400,650414618800,59300,59200,59300,59200,31760
|
|
20241018,143300,648532167300,59300,59300,59300,59200,38294
|
|
20241018,143200,646262602800,59200,59300,59300,59200,12050
|
|
20241018,143100,645548924200,59200,59300,59300,59200,15340
|
|
20241018,143000,644640061100,59300,59300,59300,59200,11833
|
|
20241018,142900,643939078200,59300,59300,59300,59200,6744
|
|
20241018,142800,643539681600,59300,59200,59300,59200,8572
|
|
20241018,142700,643031829900,59200,59300,59400,59200,118139
|
|
20241018,142600,636026723800,59300,59400,59400,59300,8229
|
|
20241018,142500,635538576500,59400,59400,59400,59300,7965
|
|
20241018,142400,635066055100,59400,59300,59400,59300,21005
|
|
20241018,142300,633820311500,59400,59400,59400,59300,20545
|
|
20241018,142200,632601709900,59400,59400,59400,59300,24401
|
|
20241018,142100,631154548800,59300,59400,59400,59300,69330
|
|
20241018,142000,627043064400,59300,59300,59400,59300,9729
|
|
20241018,141900,626465714800,59400,59400,59400,59300,28763
|
|
20241018,141800,624757727700,59400,59300,59400,59300,16428
|
|
20241018,141700,623783174000,59300,59300,59400,59300,12287
|
|
20241018,141600,623054024300,59400,59400,59400,59300,9269
|
|
20241018,141500,622503741600,59400,59200,59400,59200,164068
|
|
20241018,141400,612774184300,59200,59300,59300,59200,43096
|
|
20241018,141300,610219160200,59300,59300,59300,59200,22876
|
|
20241018,141200,608863128500,59300,59300,59300,59200,12320
|
|
20241018,141100,608133233900,59300,59200,59300,59200,9733
|
|
20241018,141000,607556771500,59200,59300,59300,59200,14818
|
|
20241018,140900,606679015900,59300,59300,59300,59200,9641
|
|
20241018,140800,606107885100,59300,59300,59300,59200,18557
|
|
20241018,140700,605008729700,59300,59200,59300,59200,11757
|
|
20241018,140600,604312199500,59300,59200,59300,59200,7283
|
|
20241018,140500,603880578800,59300,59200,59300,59200,16500
|
|
20241018,140400,602902800500,59200,59200,59300,59200,55906
|
|
20241018,140300,599589054100,59200,59300,59300,59200,10752
|
|
20241018,140200,598952026800,59300,59200,59300,59200,23340
|
|
20241018,140100,597568943100,59300,59200,59300,59200,24777
|
|
20241018,140000,596100132800,59300,59300,59300,59200,16648
|
|
20241018,135900,595113938300,59200,59300,59300,59200,11122
|
|
20241018,135800,594454942900,59200,59300,59300,59200,16815
|
|
20241018,135700,593459093900,59300,59300,59300,59200,21219
|
|
20241018,135600,592202376100,59300,59300,59300,59200,12348
|
|
20241018,135500,591470741600,59300,59300,59300,59200,20748
|
|
20241018,135400,590241731700,59300,59300,59300,59200,46335
|
|
20241018,135300,587494869000,59300,59200,59300,59200,21185
|
|
20241018,135200,586239703000,59300,59200,59300,59200,23413
|
|
20241018,135100,584852373500,59200,59300,59300,59200,13331
|
|
20241018,135000,584062872700,59200,59200,59300,59200,13411
|
|
20241018,134900,583268546800,59200,59300,59300,59200,23916
|
|
20241018,134800,581852447600,59200,59200,59300,59200,16424
|
|
20241018,134700,580879883300,59300,59200,59300,59200,18558
|
|
20241018,134600,579781063800,59300,59300,59300,59200,45220
|
|
20241018,134500,577103730600,59300,59300,59300,59200,34054
|
|
20241018,134400,575085859700,59300,59200,59300,59200,35448
|
|
20241018,134300,572986942700,59200,59300,59300,59200,24524
|
|
20241018,134200,571534575600,59300,59200,59300,59200,13733
|
|
20241018,134100,570721369200,59300,59300,59300,59200,22071
|
|
20241018,134000,569414273700,59300,59300,59300,59200,14594
|
|
20241018,133900,568549702600,59200,59200,59300,59200,16937
|
|
20241018,133800,567546657300,59200,59200,59300,59200,18002
|
|
20241018,133700,566480540700,59200,59200,59300,59200,24726
|
|
20241018,133600,565016250100,59200,59300,59300,59200,10739
|
|
20241018,133500,564380276600,59200,59300,59300,59200,28639
|
|
20241018,133400,562683278800,59200,59300,59300,59200,12777
|
|
20241018,133300,561926336700,59300,59300,59300,59200,12107
|
|
20241018,133200,561209188000,59300,59200,59300,59200,10171
|
|
20241018,133100,560606721800,59300,59300,59300,59200,15148
|
|
20241018,133000,559709415900,59200,59300,59300,59200,12164
|
|
20241018,132900,558989115400,59200,59300,59300,59200,10511
|
|
20241018,132800,558366446500,59300,59200,59300,59200,10945
|
|
20241018,132700,557718065000,59300,59200,59300,59200,9676
|
|
20241018,132600,557144830900,59200,59200,59300,59200,9442
|
|
20241018,132500,556585505500,59300,59200,59300,59200,10381
|
|
20241018,132400,555970343200,59300,59200,59300,59200,12568
|
|
20241018,132300,555225949800,59200,59200,59300,59200,18954
|
|
20241018,132200,554103147300,59200,59200,59300,59200,6313
|
|
20241018,132100,553728999500,59200,59300,59300,59200,10385
|
|
20241018,132000,553113694800,59300,59300,59300,59200,21630
|
|
20241018,131900,551832068100,59300,59200,59300,59200,8263
|
|
20241018,131800,551342626900,59300,59300,59300,59200,48311
|
|
20241018,131700,548482357800,59300,59300,59300,59200,11683
|
|
20241018,131600,547790149400,59300,59300,59300,59200,10038
|
|
20241018,131500,547195468300,59200,59300,59300,59200,9106
|
|
20241018,131400,546656104800,59300,59300,59300,59200,18040
|
|
20241018,131300,545587838200,59300,59300,59300,59200,18763
|
|
20241018,131200,544476793000,59300,59200,59300,59200,17209
|
|
20241018,131100,543457843100,59300,59300,59300,59200,17944
|
|
20241018,131000,542395295800,59200,59300,59300,59200,16684
|
|
20241018,130900,541407428400,59300,59300,59300,59200,6890
|
|
20241018,130800,540999237400,59200,59300,59300,59200,21123
|
|
20241018,130700,539748498200,59300,59300,59300,59200,17116
|
|
20241018,130600,538734251200,59300,59300,59300,59200,9789
|
|
20241018,130500,538154163500,59300,59300,59300,59200,13903
|
|
20241018,130400,537330291100,59300,59200,59300,59200,11133
|
|
20241018,130300,536670715100,59200,59300,59300,59200,9039
|
|
20241018,130200,536135002500,59300,59300,59300,59200,11033
|
|
20241018,130100,535481094300,59300,59200,59300,59200,16989
|
|
20241018,130000,534475068500,59200,59400,59400,59200,281743
|
|
20241018,125900,517768866200,59400,59300,59400,59300,45368
|
|
20241018,125800,515078277900,59300,59400,59400,59300,17649
|
|
20241018,125700,514031506300,59400,59300,59400,59300,41753
|
|
20241018,125600,511554929900,59400,59300,59400,59300,16443
|
|
20241018,125500,510579383100,59400,59300,59400,59300,9963
|
|
20241018,125400,509988182400,59300,59400,59400,59300,12057
|
|
20241018,125300,509272906800,59300,59300,59400,59300,9178
|
|
20241018,125200,508728207600,59300,59400,59400,59300,7240
|
|
20241018,125100,508298701600,59300,59300,59400,59300,20418
|
|
20241018,125000,507087605700,59400,59400,59400,59300,8207
|
|
20241018,124900,506600593600,59300,59400,59400,59300,8660
|
|
20241018,124800,506086825700,59400,59300,59400,59300,7979
|
|
20241018,124700,505613368500,59400,59400,59400,59300,5921
|
|
20241018,124600,505261989600,59400,59300,59400,59300,6462
|
|
20241018,124500,504878648400,59400,59300,59400,59300,13295
|
|
20241018,124400,504089962400,59300,59400,59400,59300,17164
|
|
20241018,124300,503071929300,59400,59400,59400,59300,16989
|
|
20241018,124200,502064170500,59400,59300,59400,59300,14399
|
|
20241018,124100,501209904300,59400,59400,59400,59300,13142
|
|
20241018,124000,500430341800,59400,59400,59400,59300,10475
|
|
20241018,123900,499808916400,59400,59300,59400,59300,8676
|
|
20241018,123800,499294270500,59300,59300,59400,59300,15138
|
|
20241018,123700,498396224900,59400,59300,59400,59300,7187
|
|
20241018,123600,497969778100,59400,59300,59400,59300,8620
|
|
20241018,123500,497458419900,59400,59400,59400,59300,15351
|
|
20241018,123400,496547753800,59400,59400,59400,59300,8287
|
|
20241018,123300,496056175300,59300,59300,59400,59300,8173
|
|
20241018,123200,495571267000,59400,59300,59400,59300,19736
|
|
20241018,123100,494400727800,59400,59400,59400,59300,6236
|
|
20241018,123000,494030605400,59400,59400,59400,59300,8656
|
|
20241018,122900,493517089400,59400,59400,59400,59300,8631
|
|
20241018,122800,493005019700,59400,59400,59400,59300,8263
|
|
20241018,122700,492514773700,59300,59400,59400,59300,41710
|
|
20241018,122600,490037749200,59300,59400,59400,59300,6826
|
|
20241018,122500,489632791100,59400,59300,59400,59300,11303
|
|
20241018,122400,488962264400,59400,59300,59400,59300,4887
|
|
20241018,122300,488672257100,59400,59400,59400,59300,6708
|
|
20241018,122200,488274237300,59300,59400,59400,59300,6987
|
|
20241018,122100,487859582400,59400,59300,59400,59300,18346
|
|
20241018,122000,486771184400,59300,59300,59400,59300,38312
|
|
20241018,121900,484499169900,59300,59400,59400,59300,11824
|
|
20241018,121800,483797767300,59400,59300,59400,59300,13031
|
|
20241018,121700,483024362600,59400,59400,59400,59300,7225
|
|
20241018,121600,482595679400,59300,59400,59400,59300,6059
|
|
20241018,121500,482236188000,59400,59400,59400,59300,6386
|
|
20241018,121400,481857180700,59400,59300,59400,59300,6874
|
|
20241018,121300,481449389500,59300,59500,59500,59300,238331
|
|
20241018,121200,467295016500,59400,59500,59500,59400,4263
|
|
20241018,121100,467041652000,59500,59500,59500,59400,8177
|
|
20241018,121000,466555805600,59500,59400,59500,59400,6078
|
|
20241018,120900,466194427500,59500,59500,59500,59400,9764
|
|
20241018,120800,465613749400,59400,59500,59500,59400,6335
|
|
20241018,120700,465237247400,59500,59500,59500,59400,4876
|
|
20241018,120600,464947440600,59400,59500,59500,59400,5171
|
|
20241018,120500,464639961900,59500,59400,59500,59400,11611
|
|
20241018,120400,463950041400,59500,59400,59500,59400,10936
|
|
20241018,120300,463300288200,59500,59400,59500,59400,5023
|
|
20241018,120200,463001794400,59400,59400,59500,59400,7255
|
|
20241018,120100,462570608300,59500,59400,59500,59400,9683
|
|
20241018,120000,461995274200,59500,59400,59500,59400,9706
|
|
20241018,115900,461418606400,59400,59500,59500,59400,4899
|
|
20241018,115800,461127432800,59400,59500,59500,59400,8576
|
|
20241018,115700,460617849000,59500,59500,59500,59400,7902
|
|
20241018,115600,460148331300,59400,59500,59500,59400,17350
|
|
20241018,115500,459117350900,59500,59500,59500,59400,12606
|
|
20241018,115400,458367654500,59500,59500,59500,59400,6033
|
|
20241018,115300,458009099600,59500,59500,59500,59400,14152
|
|
20241018,115200,457167513000,59500,59500,59500,59400,4062
|
|
20241018,115100,456926115100,59400,59500,59500,59400,8830
|
|
20241018,115000,456401096700,59500,59500,59500,59400,4079
|
|
20241018,114900,456158586300,59500,59500,59500,59400,5231
|
|
20241018,114800,455847642300,59500,59400,59500,59400,4010
|
|
20241018,114700,455609260100,59400,59400,59500,59400,4812
|
|
20241018,114600,455323274000,59500,59400,59500,59400,6491
|
|
20241018,114500,454937296600,59500,59500,59500,59400,7171
|
|
20241018,114400,454511198300,59400,59500,59500,59400,3129
|
|
20241018,114300,454325211600,59500,59500,59500,59400,7091
|
|
20241018,114200,453903581600,59500,59500,59500,59400,8027
|
|
20241018,114100,453426344300,59500,59600,59600,59400,100924
|
|
20241018,114000,447421642300,59600,59500,59600,59500,5197
|
|
20241018,113900,447112207100,59600,59600,59600,59500,12500
|
|
20241018,113800,446367691300,59600,59600,59600,59500,2802
|
|
20241018,113700,446200808200,59600,59600,59600,59500,5541
|
|
20241018,113600,445870853600,59600,59600,59600,59500,3498
|
|
20241018,113500,445662469500,59600,59600,59600,59500,6873
|
|
20241018,113400,445253079100,59600,59600,59600,59500,6087
|
|
20241018,113300,444890702500,59500,59600,59600,59500,4504
|
|
20241018,113200,444622493200,59500,59600,59600,59500,4056
|
|
20241018,113100,444380928600,59600,59400,59600,59400,49678
|
|
20241018,113000,441424938400,59400,59500,59500,59400,4890
|
|
20241018,112900,441134034300,59500,59400,59500,59400,108489
|
|
20241018,112800,434679092100,59400,59400,59500,59300,113019
|
|
20241018,112700,427965711200,59400,59400,59400,59300,39822
|
|
20241018,112600,425600624600,59400,59400,59400,59300,19410
|
|
20241018,112500,424448002900,59400,59300,59400,59300,11467
|
|
20241018,112400,423767044900,59400,59300,59400,59300,22082
|
|
20241018,112300,422456767900,59400,59400,59400,59300,12223
|
|
20241018,112200,421731213600,59400,59300,59400,59300,30756
|
|
20241018,112100,419906921700,59400,59300,59400,59300,12559
|
|
20241018,112000,419162000500,59400,59400,59400,59300,6476
|
|
20241018,111900,418777776500,59300,59400,59400,59300,33902
|
|
20241018,111800,416767084300,59300,59400,59400,59300,24485
|
|
20241018,111700,415314914900,59400,59400,59400,59300,7307
|
|
20241018,111600,414881119800,59300,59300,59400,59300,11450
|
|
20241018,111500,414201574600,59400,59400,59400,59300,8242
|
|
20241018,111400,413712519500,59400,59500,59500,59300,119297
|
|
20241018,111300,406626869300,59400,59500,59500,59400,156349
|
|
20241018,111200,397339433400,59500,59400,59500,59400,14262
|
|
20241018,111100,396491777000,59400,59400,59500,59400,6793
|
|
20241018,111000,396088009500,59500,59500,59500,59400,4220
|
|
20241018,110900,395837077200,59400,59400,59500,59400,6240
|
|
20241018,110800,395466249800,59400,59500,59500,59400,4416
|
|
20241018,110700,395203777100,59500,59500,59500,59400,5601
|
|
20241018,110600,394870901500,59500,59500,59600,59400,146702
|
|
20241018,110500,386142371000,59600,59500,59600,59500,7192
|
|
20241018,110400,385714167800,59500,59500,59600,59500,12527
|
|
20241018,110300,384968607200,59600,59600,59600,59500,6265
|
|
20241018,110200,384595594500,59500,59600,59600,59500,11826
|
|
20241018,110100,383891491200,59600,59600,59600,59500,12963
|
|
20241018,110000,383119022100,59600,59500,59600,59500,4923
|
|
20241018,105900,382825839200,59600,59600,59600,59500,6900
|
|
20241018,105800,382414890400,59500,59600,59600,59500,5126
|
|
20241018,105700,382109568300,59600,59600,59600,59500,7677
|
|
20241018,105600,381652448400,59600,59500,59600,59500,6813
|
|
20241018,105500,381246826100,59500,59500,59600,59500,6827
|
|
20241018,105400,380840359500,59600,59600,59600,59500,14035
|
|
20241018,105300,380004919400,59500,59600,59600,59500,4908
|
|
20241018,105200,379712651300,59600,59500,59600,59500,4976
|
|
20241018,105100,379416288400,59600,59500,59600,59500,10649
|
|
20241018,105000,378782339100,59600,59500,59600,59400,149122
|
|
20241018,104900,369910187600,59400,59400,59500,59400,23448
|
|
20241018,104800,368515339600,59500,59500,59500,59400,5407
|
|
20241018,104700,368193873300,59400,59500,59500,59400,16512
|
|
20241018,104600,367212163200,59500,59400,59500,59400,9252
|
|
20241018,104500,366662192400,59400,59500,59500,59400,6740
|
|
20241018,104400,366261529300,59500,59500,59500,59400,14094
|
|
20241018,104300,365423247300,59500,59500,59500,59400,11319
|
|
20241018,104200,364750143100,59400,59500,59500,59400,16029
|
|
20241018,104100,363797065200,59500,59400,59500,59400,13908
|
|
20241018,104000,362970362900,59400,59400,59500,59400,10424
|
|
20241018,103900,362350870900,59500,59500,59500,59400,12968
|
|
20241018,103800,361580426800,59400,59500,59500,59400,10921
|
|
20241018,103700,360931484000,59400,59400,59500,59400,6335
|
|
20241018,103600,360554884600,59500,59400,59500,59400,12623
|
|
20241018,103500,359804526700,59500,59500,59500,59400,6215
|
|
20241018,103400,359435264200,59500,59400,59500,59400,11366
|
|
20241018,103300,358759898300,59500,59500,59500,59400,5357
|
|
20241018,103200,358441508400,59400,59500,59500,59400,8593
|
|
20241018,103100,357930763400,59500,59500,59500,59400,29888
|
|
20241018,103000,356153308400,59400,59500,59500,59400,11486
|
|
20241018,102900,355470788000,59500,59500,59500,59400,8749
|
|
20241018,102800,354950989000,59500,59400,59500,59400,7468
|
|
20241018,102700,354507151400,59500,59500,59500,59400,7519
|
|
20241018,102600,354060382100,59400,59500,59500,59400,6979
|
|
20241018,102500,353645500500,59500,59500,59500,59400,5829
|
|
20241018,102400,353298840000,59400,59600,59600,59400,98017
|
|
20241018,102300,347466785500,59600,59600,59600,59500,72694
|
|
20241018,102200,343141320500,59500,59500,59600,59500,3152
|
|
20241018,102100,342953619900,59600,59600,59600,59500,5423
|
|
20241018,102000,342630672300,59500,59600,59600,59500,5371
|
|
20241018,101900,342310715400,59500,59600,59600,59500,6945
|
|
20241018,101800,341896976400,59600,59600,59600,59500,10060
|
|
20241018,101700,341297526000,59600,59700,59700,59500,67482
|
|
20241018,101600,337275418800,59700,59600,59700,59500,91093
|
|
20241018,101500,331846054200,59700,59600,59700,59500,161968
|
|
20241018,101400,322192730800,59600,59600,59600,59500,8734
|
|
20241018,101300,321672505000,59600,59500,59600,59500,6783
|
|
20241018,101200,321268556300,59600,59600,59600,59500,5878
|
|
20241018,101100,320918541400,59500,59500,59600,59500,11234
|
|
20241018,101000,320249630800,59600,59600,59600,59500,9284
|
|
20241018,100900,319696945800,59500,59600,59600,59500,6271
|
|
20241018,100800,319323568400,59600,59600,59600,59500,6931
|
|
20241018,100700,318910767200,59600,59600,59600,59500,9412
|
|
20241018,100600,318350049700,59600,59500,59600,59500,23163
|
|
20241018,100500,316970711600,59600,59600,59600,59500,6370
|
|
20241018,100400,316591328200,59600,59600,59600,59500,12333
|
|
20241018,100300,315856672300,59600,59600,59600,59500,15627
|
|
20241018,100200,314925545700,59600,59600,59600,59500,12733
|
|
20241018,100100,314166796800,59600,59500,59600,59500,34891
|
|
20241018,100000,312090605600,59500,59400,59600,59400,56781
|
|
20241018,095900,308711310200,59500,59500,59500,59400,13322
|
|
20241018,095800,307918976500,59500,59400,59500,59400,13438
|
|
20241018,095700,307119975800,59500,59600,59600,59400,56377
|
|
20241018,095600,303765404100,59600,59500,59600,59400,91447
|
|
20241018,095500,298324482600,59500,59500,59500,59400,10907
|
|
20241018,095400,297675980400,59500,59400,59500,59400,12663
|
|
20241018,095300,296923208800,59400,59500,59500,59400,9420
|
|
20241018,095200,296363424100,59400,59500,59500,59400,18820
|
|
20241018,095100,295245050800,59400,59500,59500,59400,10962
|
|
20241018,095000,294593455300,59500,59500,59500,59400,20012
|
|
20241018,094900,293403826900,59500,59500,59500,59400,11022
|
|
20241018,094800,292748634100,59500,59500,59500,59400,9910
|
|
20241018,094700,292159708000,59400,59400,59500,59400,5911
|
|
20241018,094600,291808395000,59400,59500,59500,59400,12110
|
|
20241018,094500,291088778300,59500,59500,59500,59400,9994
|
|
20241018,094400,290494761300,59400,59500,59500,59400,14212
|
|
20241018,094300,289649560900,59500,59500,59500,59400,12463
|
|
20241018,094200,288908278300,59500,59400,59500,59400,11087
|
|
20241018,094100,288249006900,59400,59500,59500,59300,294790
|
|
20241018,094000,270738494600,59500,59500,59500,59400,80750
|
|
20241018,093900,265941606300,59500,59500,59500,59400,10893
|
|
20241018,093800,265294230600,59400,59400,59500,59400,22201
|
|
20241018,093700,263974960100,59400,59500,59500,59400,13903
|
|
20241018,093600,263148440300,59500,59600,59600,59400,97782
|
|
20241018,093500,257330522300,59500,59600,59600,59500,7805
|
|
20241018,093400,256865814800,59600,59600,59600,59500,14622
|
|
20241018,093300,255995519700,59600,59600,59600,59500,9061
|
|
20241018,093200,255456038800,59600,59500,59600,59400,155210
|
|
20241018,093100,246220876900,59500,59400,59500,59400,18023
|
|
20241018,093000,245149629300,59500,59400,59500,59400,19895
|
|
20241018,092900,243966567600,59500,59400,59500,59400,21962
|
|
20241018,092800,242661222800,59500,59600,59600,59400,101528
|
|
20241018,092700,236620431800,59600,59600,59600,59500,11280
|
|
20241018,092600,235948690500,59600,59600,59600,59500,9475
|
|
20241018,092500,235384622200,59600,59500,59600,59500,22644
|
|
20241018,092400,234036963700,59500,59500,59600,59400,104038
|
|
20241018,092300,227848673400,59500,59500,59600,59400,85316
|
|
20241018,092200,222772596900,59500,59600,59700,59500,236660
|
|
20241018,092100,208690459800,59700,59600,59700,59500,153686
|
|
20241018,092000,199531175200,59600,59600,59700,59600,186725
|
|
20241018,091900,188401975400,59700,59700,59800,59600,110229
|
|
20241018,091800,181822059800,59800,59700,59800,59700,9619
|
|
20241018,091700,181247732300,59700,59800,59800,59600,242256
|
|
20241018,091600,166785078100,59800,59900,59900,59700,154786
|
|
20241018,091500,157528132500,59900,60000,60000,59800,76401
|
|
20241018,091400,152951169600,59900,59900,60000,59900,35433
|
|
20241018,091300,150825563900,59900,59800,60000,59700,201355
|
|
20241018,091200,138775663000,59700,59700,59800,59700,39897
|
|
20241018,091100,136392706400,59700,59800,59800,59700,18683
|
|
20241018,091000,135277017100,59700,59800,59800,59600,197167
|
|
20241018,090900,123505994900,59800,59800,59900,59700,99140
|
|
20241018,090800,117577816900,59800,59800,59900,59800,111151
|
|
20241018,090700,110929847900,59800,59900,59900,59700,239232
|
|
20241018,090600,96624195900,59800,59900,59900,59800,21635
|
|
20241018,090500,95329700500,59900,59800,59900,59800,23918
|
|
20241018,090400,93898602400,59900,59900,60000,59800,74907
|
|
20241018,090300,89412340700,60000,60000,60100,59800,258597
|
|
20241018,090200,73911132800,60000,59800,60000,59700,196930
|
|
20241018,090100,62117264800,59800,60000,60000,59700,216526
|
|
20241018,090000,49159342400,60000,59900,60000,59800,778857
|