590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,184700,1079409599400,59000,59000,59000,59000,1267379
|
|
20241021,184600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,184500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,184400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,184300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,184200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,184100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,184000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,183900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,183800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,183700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,183600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,183500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,183400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,183300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,183200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,183100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,183000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,182900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,182800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,182700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,182600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,182500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,182400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,182300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,182200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,182100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,182000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,181900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,181800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,181700,1079409599400,59000,59000,59000,59000,1267379
|
|
20241021,181600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,181500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,181400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,181300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,181200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,181100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,181000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,180900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,180800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,180700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,180600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,180500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,180400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,180300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,180200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,180100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,180000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,175900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,175800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,175700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,175600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,175500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,175400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,175300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,175200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,175100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,175000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,174900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,174800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,174700,1079409599400,59000,59000,59000,59000,1267379
|
|
20241021,174600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,174500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,174400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,174300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,174200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,174100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,174000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,173900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,173800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,173700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,173600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,173500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,173400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,173300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,173200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,173100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,173000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,172900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,172800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,172700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,172600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,172500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,172400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,172300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,172200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,172100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,172000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,171900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,171800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,171700,1079409599400,59000,59000,59000,59000,1267379
|
|
20241021,171600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,171500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,171400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,171300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,171200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,171100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,171000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,170900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,170800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,170700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,170600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,170500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,170400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,170300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,170200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,170100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,170000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,165900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,165800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,165700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,165600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,165500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,165400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,165300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,165200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,165100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,165000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,164900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,164800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,164700,1079409599400,59000,59000,59000,59000,1267379
|
|
20241021,164600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,164500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,164400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,164300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,164200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,164100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,164000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,163900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,163800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,163700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,163600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,163500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,163400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,163300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,163200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,163100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,163000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,162900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,162800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,162700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,162600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,162500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,162400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,162300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,162200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,162100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,162000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,161900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,161800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,161700,1079409599400,59000,59000,59000,59000,1267379
|
|
20241021,161600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,161500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,161400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,161300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,161200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,161100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,161000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,160900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,160800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,160700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,160600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,160500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,160400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,160300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,160200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,160100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,160000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,155900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,155800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,155700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,155600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,155500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,155400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,155300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,155200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,155100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,155000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,154900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,154800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,154700,1079409599400,59000,59000,59000,59000,1267379
|
|
20241021,154600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,154500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,154400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,154300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,154200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,154100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,154000,1079409599400,59000,59000,59000,59000,0
|
|
20241021,153900,1079409599400,59000,59000,59000,59000,0
|
|
20241021,153800,1079409599400,59000,59000,59000,59000,0
|
|
20241021,153700,1079409599400,59000,59000,59000,59000,0
|
|
20241021,153600,1079409599400,59000,59000,59000,59000,0
|
|
20241021,153500,1079409599400,59000,59000,59000,59000,0
|
|
20241021,153400,1079409599400,59000,59000,59000,59000,0
|
|
20241021,153300,1079409599400,59000,59000,59000,59000,0
|
|
20241021,153200,1079409599400,59000,59000,59000,59000,0
|
|
20241021,153100,1079409599400,59000,59000,59000,59000,0
|
|
20241021,153000,1079409599400,59000,59000,59000,59000,1267379
|
|
20241021,152900,1004634238400,59100,59100,59100,59100,0
|
|
20241021,152800,1004634238400,59100,59100,59100,59100,0
|
|
20241021,152700,1004634238400,59100,59100,59100,59100,0
|
|
20241021,152600,1004634238400,59100,59100,59100,59100,0
|
|
20241021,152500,1004634238400,59100,59100,59100,59100,0
|
|
20241021,152400,1004634238400,59100,59100,59100,59100,0
|
|
20241021,152300,1004634238400,59100,59100,59100,59100,0
|
|
20241021,152200,1004634238400,59100,59100,59100,59100,0
|
|
20241021,152100,1004634238400,59100,59100,59100,59100,0
|
|
20241021,152000,1004634238400,59100,59100,59100,59100,0
|
|
20241021,151900,1004634238400,59100,59100,59200,59000,112684
|
|
20241021,151800,997976405300,59100,59200,59200,59000,49336
|
|
20241021,151700,995060080200,59200,59000,59200,59000,123110
|
|
20241021,151600,987784145300,59000,59000,59100,59000,50609
|
|
20241021,151500,984794200500,59100,59100,59100,59000,33886
|
|
20241021,151400,982793391100,59100,59100,59100,59000,40980
|
|
20241021,151300,980375033000,59000,59000,59100,59000,61640
|
|
20241021,151200,976737714700,59100,59100,59200,59000,154524
|
|
20241021,151100,967605304100,59100,59200,59200,59100,58707
|
|
20241021,151000,964134979200,59100,59100,59200,59100,13273
|
|
20241021,150900,963350290900,59100,59100,59200,59100,7191
|
|
20241021,150800,962925076600,59200,59200,59200,59100,55279
|
|
20241021,150700,959657857300,59200,59200,59200,59100,11439
|
|
20241021,150600,958981286700,59200,59200,59200,59100,9049
|
|
20241021,150500,958446032900,59200,59200,59200,59100,13330
|
|
20241021,150400,957657376400,59100,59100,59200,59100,11386
|
|
20241021,150300,956983834300,59100,59100,59200,59100,10060
|
|
20241021,150200,956388598200,59200,59000,59200,59000,230262
|
|
20241021,150100,942780241900,59000,59100,59100,59000,12924
|
|
20241021,150000,942017334200,59000,59000,59100,59000,16005
|
|
20241021,145900,941072519600,59100,59000,59100,59000,20699
|
|
20241021,145800,939850503700,59100,59000,59100,59000,74976
|
|
20241021,145700,935425915300,59100,59000,59100,59000,25793
|
|
20241021,145600,933903545500,59000,59100,59100,59000,40150
|
|
20241021,145500,931532812500,59000,59000,59100,59000,33021
|
|
20241021,145400,929583955000,59000,59000,59100,59000,30780
|
|
20241021,145300,927766796800,59000,59000,59100,59000,41448
|
|
20241021,145200,925320633400,59000,59000,59100,59000,20434
|
|
20241021,145100,924114576000,59000,59100,59100,59000,15718
|
|
20241021,145000,923186904400,59000,59000,59100,59000,20900
|
|
20241021,144900,921953574000,59000,59100,59200,59000,143117
|
|
20241021,144800,913495992500,59100,59100,59200,59100,57850
|
|
20241021,144700,910076718700,59100,59100,59200,59100,18962
|
|
20241021,144600,908955832600,59100,59100,59200,59100,18349
|
|
20241021,144500,907871195500,59100,59100,59200,59100,14351
|
|
20241021,144400,907022858200,59100,59100,59200,59100,18687
|
|
20241021,144300,905918165700,59100,59100,59200,59100,13954
|
|
20241021,144200,905093342300,59200,59200,59200,59100,19587
|
|
20241021,144100,903935452700,59200,59100,59200,59100,75645
|
|
20241021,144000,899464157500,59100,59200,59200,59100,18114
|
|
20241021,143900,898393320600,59100,59100,59200,59100,16154
|
|
20241021,143800,897438138000,59200,59100,59200,59100,14675
|
|
20241021,143700,896570640600,59100,59100,59200,59100,55027
|
|
20241021,143600,893318139300,59100,59200,59200,59100,10710
|
|
20241021,143500,892685043000,59200,59100,59200,59100,13232
|
|
20241021,143400,891902741600,59200,59100,59200,59100,19725
|
|
20241021,143300,890736825400,59100,59100,59200,59100,115969
|
|
20241021,143200,883882793500,59200,59100,59200,59100,12224
|
|
20241021,143100,883160004600,59200,59100,59200,59100,12959
|
|
20241021,143000,882393716000,59100,59100,59200,59100,13039
|
|
20241021,142900,881622574600,59200,59100,59200,59100,13345
|
|
20241021,142800,880833594100,59100,59100,59200,59100,12993
|
|
20241021,142700,880065315900,59200,59200,59200,59100,12515
|
|
20241021,142600,879325357700,59200,59200,59200,59100,75438
|
|
20241021,142500,874862925400,59200,59100,59200,59100,26220
|
|
20241021,142400,873311473900,59100,59200,59200,59100,25546
|
|
20241021,142300,871800208400,59100,59100,59200,59100,11811
|
|
20241021,142200,871101888100,59200,59200,59200,59100,14724
|
|
20241021,142100,870231145900,59200,59100,59200,59100,22960
|
|
20241021,142000,868872498800,59100,59200,59200,59100,8816
|
|
20241021,141900,868351188000,59200,59100,59200,59100,8142
|
|
20241021,141800,867869779100,59200,59100,59200,59100,8083
|
|
20241021,141700,867391763400,59100,59200,59200,59100,12199
|
|
20241021,141600,866670643700,59200,59200,59200,59100,6660
|
|
20241021,141500,866276857300,59100,59100,59200,59100,7366
|
|
20241021,141400,865841332300,59200,59100,59200,59100,6688
|
|
20241021,141300,865445909300,59200,59100,59200,59100,5817
|
|
20241021,141200,865101972000,59200,59200,59200,59100,6232
|
|
20241021,141100,864733467000,59200,59200,59200,59100,6740
|
|
20241021,141000,864334972500,59100,59100,59200,59100,7151
|
|
20241021,140900,863912208100,59100,59200,59200,59100,6719
|
|
20241021,140800,863514890600,59200,59200,59300,59100,84512
|
|
20241021,140700,858511774300,59200,59200,59300,59200,9042
|
|
20241021,140600,857976060900,59300,59200,59300,59200,14137
|
|
20241021,140500,857139040900,59200,59200,59300,59200,7233
|
|
20241021,140400,856710684500,59200,59200,59300,59100,155727
|
|
20241021,140300,847492397700,59100,59200,59200,59100,7830
|
|
20241021,140200,847029392600,59100,59300,59300,59100,385344
|
|
20241021,140100,824217372800,59300,59300,59300,59200,24168
|
|
20241021,140000,822786266700,59300,59200,59300,59200,12994
|
|
20241021,135900,822016767500,59200,59300,59300,59200,46933
|
|
20241021,135800,819238026900,59200,59300,59300,59200,8968
|
|
20241021,135700,818706886600,59200,59300,59300,59200,10200
|
|
20241021,135600,818102775900,59200,59200,59300,59200,8716
|
|
20241021,135500,817586388300,59200,59200,59300,59200,9076
|
|
20241021,135400,817048724700,59200,59300,59300,59200,12199
|
|
20241021,135300,816326003100,59300,59300,59300,59200,7338
|
|
20241021,135200,815891365400,59200,59300,59300,59200,6703
|
|
20241021,135100,815494332200,59300,59200,59300,59200,6817
|
|
20241021,135000,815090564700,59200,59200,59300,59200,6248
|
|
20241021,134900,814720423400,59200,59300,59300,59200,7409
|
|
20241021,134800,814281509900,59200,59200,59300,59200,10269
|
|
20241021,134700,813673127300,59300,59200,59300,59200,10353
|
|
20241021,134600,813059987700,59200,59200,59300,59200,6351
|
|
20241021,134500,812683775800,59300,59300,59300,59200,5308
|
|
20241021,134400,812369321100,59300,59300,59300,59200,5230
|
|
20241021,134300,812059469800,59300,59300,59400,59200,142456
|
|
20241021,134200,803611998400,59400,59300,59400,59300,16549
|
|
20241021,134100,802630523500,59400,59300,59400,59200,130134
|
|
20241021,134000,794913978100,59200,59200,59300,59200,6078
|
|
20241021,133900,794553959100,59300,59400,59400,59200,174380
|
|
20241021,133800,784213137300,59300,59400,59400,59300,7405
|
|
20241021,133700,783773884600,59400,59400,59400,59300,4020
|
|
20241021,133600,783535399700,59400,59200,59400,59200,151305
|
|
20241021,133500,774563250600,59200,59400,59400,59200,254917
|
|
20241021,133400,759446519800,59300,59300,59400,59300,12470
|
|
20241021,133300,758706812300,59400,59400,59400,59300,11904
|
|
20241021,133200,758000623400,59300,59300,59400,59300,26563
|
|
20241021,133100,756423384700,59300,59400,59400,59300,12200
|
|
20241021,133000,755699839600,59300,59400,59400,59300,6849
|
|
20241021,132900,755293541100,59300,59400,59400,59300,7396
|
|
20241021,132800,754854758800,59400,59400,59400,59300,10561
|
|
20241021,132700,754228166200,59400,59400,59400,59300,7687
|
|
20241021,132600,753772023900,59400,59300,59400,59300,20564
|
|
20241021,132500,752550983200,59400,59400,59500,59300,46990
|
|
20241021,132400,749759736500,59400,59500,59500,59400,54917
|
|
20241021,132300,746497498300,59400,59500,59500,59400,93667
|
|
20241021,132200,740933216600,59500,59400,59500,59400,63324
|
|
20241021,132100,737171567500,59500,59400,59500,59400,30497
|
|
20241021,132000,735359833000,59400,59500,59500,59400,10226
|
|
20241021,131900,734752268800,59400,59500,59500,59400,13953
|
|
20241021,131800,733923195500,59400,59500,59500,59400,30292
|
|
20241021,131700,732123573300,59400,59500,59500,59400,11753
|
|
20241021,131600,731425189900,59500,59400,59500,59400,10022
|
|
20241021,131500,730829474100,59500,59400,59500,59400,13980
|
|
20241021,131400,729998629600,59500,59500,59500,59400,22349
|
|
20241021,131300,728670849200,59400,59500,59500,59400,9112
|
|
20241021,131200,728129273200,59400,59500,59500,59400,8585
|
|
20241021,131100,727618992000,59500,59500,59500,59400,9391
|
|
20241021,131000,727060885300,59400,59400,59500,59400,9930
|
|
20241021,130900,726470745300,59400,59500,59500,59400,8073
|
|
20241021,130800,725990971800,59500,59400,59500,59400,6819
|
|
20241021,130700,725585666100,59400,59500,59500,59400,8871
|
|
20241021,130600,725058499700,59500,59500,59500,59400,10066
|
|
20241021,130500,724460168600,59500,59500,59500,59400,6423
|
|
20241021,130400,724078447300,59400,59500,59500,59400,10071
|
|
20241021,130300,723479923500,59400,59400,59500,59400,20583
|
|
20241021,130200,722256933600,59500,59500,59500,59400,9626
|
|
20241021,130100,721684875600,59500,59500,59500,59400,8324
|
|
20241021,130000,721189937200,59500,59500,59500,59400,7575
|
|
20241021,125900,720739481000,59500,59500,59500,59400,29073
|
|
20241021,125800,719010025600,59500,59500,59500,59400,5747
|
|
20241021,125700,718668437200,59500,59400,59500,59400,7682
|
|
20241021,125600,718211922700,59500,59500,59500,59400,4733
|
|
20241021,125500,717930592400,59400,59400,59500,59400,5258
|
|
20241021,125400,717617990100,59400,59400,59500,59400,7917
|
|
20241021,125300,717147320600,59500,59400,59500,59400,6041
|
|
20241021,125200,716788156500,59500,59400,59500,59400,8681
|
|
20241021,125100,716272172500,59500,59600,59600,59400,93242
|
|
20241021,125000,710724350100,59500,59500,59600,59500,104403
|
|
20241021,124900,704510491300,59600,59600,59600,59500,13425
|
|
20241021,124800,703710887700,59600,59600,59600,59500,18196
|
|
20241021,124700,702626660000,59500,59600,59600,59500,26005
|
|
20241021,124600,701077021800,59600,59600,59600,59500,17242
|
|
20241021,124500,700049800400,59600,59600,59600,59500,10341
|
|
20241021,124400,699433830000,59500,59500,59600,59400,208394
|
|
20241021,124300,687034458300,59500,59500,59500,59400,51811
|
|
20241021,124200,683951972800,59400,59500,59500,59400,6878
|
|
20241021,124100,683542999700,59500,59400,59500,59400,20911
|
|
20241021,124000,682300262900,59500,59400,59500,59400,6622
|
|
20241021,123900,681906598900,59400,59300,59500,59300,262647
|
|
20241021,123800,666304625300,59400,59400,59400,59300,20168
|
|
20241021,123700,665107929700,59300,59300,59400,59300,7918
|
|
20241021,123600,664638000300,59300,59300,59400,59300,8388
|
|
20241021,123500,664140171400,59400,59400,59400,59300,21741
|
|
20241021,123400,662849271600,59400,59400,59400,59300,6818
|
|
20241021,123300,662444705300,59400,59300,59400,59300,6305
|
|
20241021,123200,662070611000,59300,59300,59400,59300,17655
|
|
20241021,123100,661023475400,59300,59400,59400,59300,6360
|
|
20241021,123000,660646179000,59300,59400,59400,59300,7972
|
|
20241021,122900,660173137300,59400,59300,59400,59300,9056
|
|
20241021,122800,659635638700,59300,59400,59400,59300,6335
|
|
20241021,122700,659259733700,59400,59400,59400,59300,47545
|
|
20241021,122600,656435981100,59300,59300,59400,59300,9396
|
|
20241021,122500,655878580000,59400,59400,59400,59300,7231
|
|
20241021,122400,655449415900,59300,59300,59400,59300,7241
|
|
20241021,122300,655019694600,59300,59400,59400,59300,7972
|
|
20241021,122200,654546634900,59300,59400,59400,59300,14511
|
|
20241021,122100,653685459400,59300,59300,59400,59300,7697
|
|
20241021,122000,653228832600,59300,59300,59400,59300,6914
|
|
20241021,121900,652818562200,59400,59400,59400,59300,8029
|
|
20241021,121800,652342201400,59400,59400,59400,59300,11241
|
|
20241021,121700,651675393200,59400,59400,59400,59300,6286
|
|
20241021,121600,651302404500,59400,59400,59400,59300,5595
|
|
20241021,121500,650970345600,59300,59400,59400,59300,9027
|
|
20241021,121400,650434502500,59400,59400,59400,59300,6204
|
|
20241021,121300,650066264200,59400,59400,59400,59300,4352
|
|
20241021,121200,649808125200,59300,59400,59400,59300,7027
|
|
20241021,121100,649391272500,59400,59300,59400,59300,5130
|
|
20241021,121000,649086941200,59400,59400,59400,59300,4190
|
|
20241021,120900,648838359900,59400,59300,59400,59200,57534
|
|
20241021,120800,645426984700,59300,59300,59400,59200,32875
|
|
20241021,120700,643477884900,59300,59400,59400,59300,15816
|
|
20241021,120600,642539429400,59300,59300,59400,59200,73675
|
|
20241021,120500,638170899200,59200,59300,59400,59200,39363
|
|
20241021,120400,635836712800,59300,59400,59400,59300,19772
|
|
20241021,120300,634663976000,59400,59400,59400,59300,16431
|
|
20241021,120200,633689389100,59400,59400,59400,59300,8831
|
|
20241021,120100,633165349000,59400,59300,59400,59200,70853
|
|
20241021,120000,628963933800,59300,59400,59400,59300,140473
|
|
20241021,115900,620633637700,59300,59300,59400,59300,8241
|
|
20241021,115800,620144567200,59300,59300,59400,59300,9378
|
|
20241021,115700,619587960400,59300,59400,59400,59300,7548
|
|
20241021,115600,619140001600,59300,59400,59400,59300,16985
|
|
20241021,115500,618132482800,59400,59400,59400,59300,8912
|
|
20241021,115400,617603719300,59300,59400,59400,59300,6548
|
|
20241021,115300,617215203200,59300,59400,59400,59300,8759
|
|
20241021,115200,616695489700,59300,59400,59400,59300,9821
|
|
20241021,115100,616112432500,59400,59300,59400,59300,4628
|
|
20241021,115000,615837771700,59300,59400,59400,59300,5763
|
|
20241021,114900,615495791600,59400,59300,59400,59300,4460
|
|
20241021,114800,615231143400,59300,59400,59400,59200,56715
|
|
20241021,114700,611867820600,59300,59300,59400,59300,7796
|
|
20241021,114600,611405402200,59300,59300,59400,59200,130566
|
|
20241021,114500,603662996300,59300,59400,59400,59300,45696
|
|
20241021,114400,600953060600,59400,59300,59400,59300,32738
|
|
20241021,114300,599011378700,59300,59400,59400,59300,9683
|
|
20241021,114200,598436868200,59400,59400,59400,59300,6771
|
|
20241021,114100,598034995600,59400,59300,59400,59300,9793
|
|
20241021,114000,597453711700,59400,59400,59400,59300,4380
|
|
20241021,113900,597193745800,59400,59400,59400,59300,52276
|
|
20241021,113800,594088952100,59300,59400,59400,59300,11580
|
|
20241021,113700,593401491600,59300,59400,59400,59300,11553
|
|
20241021,113600,592715663900,59400,59400,59400,59300,18959
|
|
20241021,113500,591589946300,59400,59400,59400,59300,9727
|
|
20241021,113400,591012527500,59400,59400,59400,59300,10124
|
|
20241021,113300,590411489800,59300,59400,59400,59300,12740
|
|
20241021,113200,589655159800,59300,59400,59400,59300,11714
|
|
20241021,113100,588959679200,59400,59400,59400,59300,16518
|
|
20241021,113000,587979072000,59400,59300,59400,59300,7979
|
|
20241021,112900,587505453600,59300,59300,59400,59300,7989
|
|
20241021,112800,587031233500,59400,59400,59400,59300,27476
|
|
20241021,112700,585399925900,59400,59300,59400,59300,10066
|
|
20241021,112600,584802345700,59300,59400,59400,59300,9834
|
|
20241021,112500,584218889800,59300,59300,59400,59200,33843
|
|
20241021,112400,582211946400,59300,59300,59400,59200,107958
|
|
20241021,112300,575810291900,59300,59200,59300,59100,278627
|
|
20241021,112200,559308184500,59100,59200,59200,59100,34344
|
|
20241021,112100,557275507200,59200,59100,59200,59100,20290
|
|
20241021,112000,556075844800,59200,59200,59200,59100,7360
|
|
20241021,111900,555640559800,59200,59100,59200,59100,11515
|
|
20241021,111800,554959215400,59100,59200,59200,59100,8911
|
|
20241021,111700,554432412700,59200,59100,59200,59100,8548
|
|
20241021,111600,553926863700,59100,59100,59200,59100,9147
|
|
20241021,111500,553385687900,59200,59200,59200,59100,11455
|
|
20241021,111400,552707951200,59200,59200,59200,59100,39173
|
|
20241021,111300,550389871400,59100,59100,59200,59100,6732
|
|
20241021,111200,549991833000,59200,59200,59200,59100,6179
|
|
20241021,111100,549626531100,59200,59100,59200,59100,29326
|
|
20241021,111000,547890941600,59100,59200,59200,59100,10635
|
|
20241021,110900,547262198600,59100,59200,59200,59100,9032
|
|
20241021,110800,546727862800,59100,59200,59200,59100,6942
|
|
20241021,110700,546317109200,59100,59100,59200,59100,8836
|
|
20241021,110600,545794436900,59100,59100,59200,59100,11801
|
|
20241021,110500,545096424800,59100,59200,59200,59100,7500
|
|
20241021,110400,544652793700,59200,59200,59200,59100,9210
|
|
20241021,110300,544108085100,59100,59200,59200,59100,11813
|
|
20241021,110200,543409329700,59200,59100,59200,59100,12270
|
|
20241021,110100,542683285600,59200,59200,59200,59100,14798
|
|
20241021,110000,541807548200,59100,59100,59200,59100,5516
|
|
20241021,105900,541481262600,59200,59100,59200,59100,5425
|
|
20241021,105800,541160353500,59200,59200,59200,59100,29737
|
|
20241021,105700,539400293900,59200,59200,59200,59100,6633
|
|
20241021,105600,539007876800,59200,59200,59200,59100,38720
|
|
20241021,105500,536716069600,59200,59100,59200,59100,22745
|
|
20241021,105400,535369765100,59100,59200,59200,59100,7767
|
|
20241021,105300,534910211900,59200,59200,59200,59000,47189
|
|
20241021,105200,532121091500,59200,59200,59200,59000,46609
|
|
20241021,105100,529366375100,59200,59100,59200,59100,33617
|
|
20241021,105000,527376995700,59200,59100,59200,59000,171664
|
|
20241021,104900,517232594500,59000,59000,59100,59000,14884
|
|
20241021,104800,516353922400,59100,59000,59100,59000,18124
|
|
20241021,104700,515284438200,59100,59000,59100,58900,53425
|
|
20241021,104600,512132240500,59000,59000,59100,58900,224970
|
|
20241021,104500,498859043000,59000,59000,59100,59000,21362
|
|
20241021,104400,497598357400,59000,59000,59100,59000,9238
|
|
20241021,104300,497053101800,59000,59000,59100,59000,12870
|
|
20241021,104200,496293305400,59000,59100,59100,59000,13377
|
|
20241021,104100,495503800700,59100,59000,59100,59000,16097
|
|
20241021,104000,494553709000,59100,59000,59100,59000,20850
|
|
20241021,103900,493322538900,59100,59100,59100,59000,18096
|
|
20241021,103800,492254179300,59000,59000,59100,59000,45765
|
|
20241021,103700,489553497300,59100,59000,59100,59000,38044
|
|
20241021,103600,487306380900,59100,59000,59100,59000,11621
|
|
20241021,103500,486620212100,59000,59000,59100,59000,6108
|
|
20241021,103400,486259569800,59000,59000,59100,59000,13706
|
|
20241021,103300,485450660700,59100,59100,59100,59000,11396
|
|
20241021,103200,484777860000,59100,59000,59100,59000,14544
|
|
20241021,103100,483919035100,59100,59100,59200,59000,104279
|
|
20241021,103000,477755997700,59200,59100,59200,59100,11774
|
|
20241021,102900,477059807800,59100,59200,59200,59100,12127
|
|
20241021,102800,476342530000,59200,59100,59200,59100,8339
|
|
20241021,102700,475849163500,59200,59200,59200,59000,140134
|
|
20241021,102600,467566602000,59200,59200,59200,59100,6808
|
|
20241021,102500,467163705100,59200,59200,59200,59100,68960
|
|
20241021,102400,463082357600,59200,59100,59200,59100,103730
|
|
20241021,102300,456941827700,59100,59200,59200,59000,81978
|
|
20241021,102200,452096427200,59100,59200,59200,59100,12189
|
|
20241021,102100,451375648000,59100,59100,59200,59000,37145
|
|
20241021,102000,449180442600,59100,59000,59100,59000,21987
|
|
20241021,101900,447881274100,59100,59100,59100,59000,10441
|
|
20241021,101800,447264519600,59100,59200,59200,59000,66205
|
|
20241021,101700,443351766300,59200,59100,59200,59000,59643
|
|
20241021,101600,439827153400,59100,59100,59200,59000,103548
|
|
20241021,101500,433707714100,59100,59000,59100,58900,78861
|
|
20241021,101400,429051217200,59000,59000,59100,58900,106393
|
|
20241021,101300,422774272600,59000,58900,59000,58900,11228
|
|
20241021,101200,422112246600,58900,58800,58900,58700,211278
|
|
20241021,101100,409682894000,58800,58800,58800,58700,18435
|
|
20241021,101000,408599642200,58800,58800,58800,58700,13615
|
|
20241021,100900,407799885200,58800,58700,58800,58600,165890
|
|
20241021,100800,398061779500,58700,58700,58700,58600,134123
|
|
20241021,100700,390190097100,58600,58700,58700,58600,14955
|
|
20241021,100600,389312832900,58700,58700,58700,58600,21857
|
|
20241021,100500,388030838800,58700,58700,58700,58600,14891
|
|
20241021,100400,387157374600,58700,58700,58700,58600,29094
|
|
20241021,100300,385451286000,58700,58700,58700,58600,25522
|
|
20241021,100200,383954626900,58700,58700,58700,58600,17575
|
|
20241021,100100,382923611500,58600,58700,58700,58600,19415
|
|
20241021,100000,381785220600,58700,58700,58700,58600,18912
|
|
20241021,095900,380676375900,58700,58700,58700,58600,32366
|
|
20241021,095800,378777491300,58600,58700,58800,58600,220410
|
|
20241021,095700,365839908600,58700,58700,58800,58700,26821
|
|
20241021,095600,364265142700,58700,58800,58800,58700,33834
|
|
20241021,095500,362278629900,58700,58800,58800,58700,21300
|
|
20241021,095400,361027969200,58700,58800,58800,58700,21732
|
|
20241021,095300,359751041400,58700,58800,58800,58700,17893
|
|
20241021,095200,358700018000,58800,58800,58900,58700,60023
|
|
20241021,095100,355170977200,58800,58800,58900,58700,82012
|
|
20241021,095000,350349283000,58800,58800,58900,58700,139478
|
|
20241021,094900,342148147100,58900,58800,58900,58800,12091
|
|
20241021,094800,341436744600,58800,58900,58900,58800,15563
|
|
20241021,094700,340521323600,58800,58900,59000,58800,184921
|
|
20241021,094600,329628367600,59000,58900,59000,58900,27617
|
|
20241021,094500,328000695400,59000,58800,59000,58800,100298
|
|
20241021,094400,322092067300,58900,58700,58900,58700,181466
|
|
20241021,094300,311421959200,58700,58800,58800,58700,61949
|
|
20241021,094200,307779992200,58800,58800,58800,58700,26680
|
|
20241021,094100,306212340800,58800,58700,58800,58700,64892
|
|
20241021,094000,302398934900,58800,58800,58800,58700,25527
|
|
20241021,093900,300899349400,58800,58700,58800,58700,28482
|
|
20241021,093800,299226028500,58700,58800,58800,58700,14285
|
|
20241021,093700,298386955400,58800,58800,58800,58700,21985
|
|
20241021,093600,297095753700,58700,58800,58800,58700,39253
|
|
20241021,093500,294791217600,58700,58800,58800,58600,194354
|
|
20241021,093400,283382529300,58800,58700,58800,58600,192958
|
|
20241021,093300,272055859300,58700,58700,58700,58600,95279
|
|
20241021,093200,266465611200,58700,58700,58700,58600,34809
|
|
20241021,093100,264424961000,58700,58600,58700,58600,37457
|
|
20241021,093000,262229000700,58600,58700,58700,58600,40208
|
|
20241021,092900,259871948800,58700,58600,58700,58600,34834
|
|
20241021,092800,257830005500,58600,58600,58700,58600,51636
|
|
20241021,092700,254802069200,58600,58700,58700,58600,38387
|
|
20241021,092600,252552000000,58600,58600,58700,58600,35750
|
|
20241021,092500,250456600800,58600,58700,58700,58600,35712
|
|
20241021,092400,248363079300,58700,58600,58700,58600,32468
|
|
20241021,092300,246459676900,58700,58600,58700,58600,35262
|
|
20241021,092200,244392371200,58700,58600,58700,58500,75114
|
|
20241021,092100,239990224800,58600,58600,58700,58600,196595
|
|
20241021,092000,228469299200,58700,58700,58700,58600,32451
|
|
20241021,091900,226566853900,58700,58700,58700,58600,37303
|
|
20241021,091800,224380196700,58700,58600,58700,58600,51748
|
|
20241021,091700,221346828400,58700,58700,58700,58600,52487
|
|
20241021,091600,218269646900,58700,58700,58700,58600,48188
|
|
20241021,091500,215444376300,58700,58700,58700,58600,35871
|
|
20241021,091400,213340764000,58700,58700,58700,58600,74203
|
|
20241021,091300,208986262900,58700,58600,58700,58500,225686
|
|
20241021,091200,195756813800,58600,58600,58600,58500,58655
|
|
20241021,091100,192323016200,58500,58500,58600,58500,89167
|
|
20241021,091000,187103491400,58600,58600,58600,58500,70327
|
|
20241021,090900,182987240600,58600,58600,58600,58500,129977
|
|
20241021,090800,175377634800,58600,58600,58700,58500,133268
|
|
20241021,090700,167567465600,58700,58700,58700,58500,142399
|
|
20241021,090600,159222882100,58600,58700,58700,58600,196361
|
|
20241021,090500,147714201500,58700,58600,58700,58500,213602
|
|
20241021,090400,135194599200,58700,58800,58800,58600,314086
|
|
20241021,090300,116768933300,58800,58700,58800,58600,138014
|
|
20241021,090200,108664441600,58700,58700,58700,58600,189894
|
|
20241021,090100,97528452300,58600,58600,58700,58600,202102
|
|
20241021,090000,85682907800,58700,59000,59100,58600,1452371
|