599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185600,2805924200,70600,70600,70600,70600,692
|
|
20241007,185500,2805924200,70600,70600,70600,70600,0
|
|
20241007,185400,2805924200,70600,70600,70600,70600,0
|
|
20241007,185300,2805924200,70600,70600,70600,70600,0
|
|
20241007,185200,2805924200,70600,70600,70600,70600,0
|
|
20241007,185100,2805924200,70600,70600,70600,70600,0
|
|
20241007,185000,2805924200,70600,70600,70600,70600,0
|
|
20241007,184900,2805924200,70600,70600,70600,70600,0
|
|
20241007,184800,2805924200,70600,70600,70600,70600,0
|
|
20241007,184700,2805924200,70600,70600,70600,70600,0
|
|
20241007,184600,2805924200,70600,70600,70600,70600,0
|
|
20241007,184500,2805924200,70600,70600,70600,70600,0
|
|
20241007,184400,2805924200,70600,70600,70600,70600,0
|
|
20241007,184300,2805924200,70600,70600,70600,70600,0
|
|
20241007,184200,2805924200,70600,70600,70600,70600,0
|
|
20241007,184100,2805924200,70600,70600,70600,70600,0
|
|
20241007,184000,2805924200,70600,70600,70600,70600,0
|
|
20241007,183900,2805924200,70600,70600,70600,70600,0
|
|
20241007,183800,2805924200,70600,70600,70600,70600,0
|
|
20241007,183700,2805924200,70600,70600,70600,70600,0
|
|
20241007,183600,2805924200,70600,70600,70600,70600,0
|
|
20241007,183500,2805924200,70600,70600,70600,70600,0
|
|
20241007,183400,2805924200,70600,70600,70600,70600,0
|
|
20241007,183300,2805924200,70600,70600,70600,70600,0
|
|
20241007,183200,2805924200,70600,70600,70600,70600,0
|
|
20241007,183100,2805924200,70600,70600,70600,70600,0
|
|
20241007,183000,2805924200,70600,70600,70600,70600,0
|
|
20241007,182900,2805924200,70600,70600,70600,70600,0
|
|
20241007,182800,2805924200,70600,70600,70600,70600,0
|
|
20241007,182700,2805924200,70600,70600,70600,70600,0
|
|
20241007,182600,2805924200,70600,70600,70600,70600,692
|
|
20241007,182500,2805924200,70600,70600,70600,70600,0
|
|
20241007,182400,2805924200,70600,70600,70600,70600,0
|
|
20241007,182300,2805924200,70600,70600,70600,70600,0
|
|
20241007,182200,2805924200,70600,70600,70600,70600,0
|
|
20241007,182100,2805924200,70600,70600,70600,70600,0
|
|
20241007,182000,2805924200,70600,70600,70600,70600,0
|
|
20241007,181900,2805924200,70600,70600,70600,70600,0
|
|
20241007,181800,2805924200,70600,70600,70600,70600,0
|
|
20241007,181700,2805924200,70600,70600,70600,70600,0
|
|
20241007,181600,2805924200,70600,70600,70600,70600,0
|
|
20241007,181500,2805924200,70600,70600,70600,70600,0
|
|
20241007,181400,2805924200,70600,70600,70600,70600,0
|
|
20241007,181300,2805924200,70600,70600,70600,70600,0
|
|
20241007,181200,2805924200,70600,70600,70600,70600,0
|
|
20241007,181100,2805924200,70600,70600,70600,70600,0
|
|
20241007,181000,2805924200,70600,70600,70600,70600,0
|
|
20241007,180900,2805924200,70600,70600,70600,70600,0
|
|
20241007,180800,2805924200,70600,70600,70600,70600,0
|
|
20241007,180700,2805924200,70600,70600,70600,70600,0
|
|
20241007,180600,2805924200,70600,70600,70600,70600,0
|
|
20241007,180500,2805924200,70600,70600,70600,70600,0
|
|
20241007,180400,2805924200,70600,70600,70600,70600,0
|
|
20241007,180300,2805924200,70600,70600,70600,70600,0
|
|
20241007,180200,2805924200,70600,70600,70600,70600,0
|
|
20241007,180100,2805924200,70600,70600,70600,70600,0
|
|
20241007,180000,2805924200,70600,70600,70600,70600,0
|
|
20241007,175900,2805924200,70600,70600,70600,70600,0
|
|
20241007,175800,2805924200,70600,70600,70600,70600,0
|
|
20241007,175700,2805924200,70600,70600,70600,70600,0
|
|
20241007,175600,2805924200,70600,70600,70600,70600,692
|
|
20241007,175500,2805924200,70600,70600,70600,70600,0
|
|
20241007,175400,2805924200,70600,70600,70600,70600,0
|
|
20241007,175300,2805924200,70600,70600,70600,70600,0
|
|
20241007,175200,2805924200,70600,70600,70600,70600,0
|
|
20241007,175100,2805924200,70600,70600,70600,70600,0
|
|
20241007,175000,2805924200,70600,70600,70600,70600,0
|
|
20241007,174900,2805924200,70600,70600,70600,70600,0
|
|
20241007,174800,2805924200,70600,70600,70600,70600,0
|
|
20241007,174700,2805924200,70600,70600,70600,70600,0
|
|
20241007,174600,2805924200,70600,70600,70600,70600,0
|
|
20241007,174500,2805924200,70600,70600,70600,70600,0
|
|
20241007,174400,2805924200,70600,70600,70600,70600,0
|
|
20241007,174300,2805924200,70600,70600,70600,70600,0
|
|
20241007,174200,2805924200,70600,70600,70600,70600,0
|
|
20241007,174100,2805924200,70600,70600,70600,70600,0
|
|
20241007,174000,2805924200,70600,70600,70600,70600,0
|
|
20241007,173900,2805924200,70600,70600,70600,70600,0
|
|
20241007,173800,2805924200,70600,70600,70600,70600,0
|
|
20241007,173700,2805924200,70600,70600,70600,70600,0
|
|
20241007,173600,2805924200,70600,70600,70600,70600,0
|
|
20241007,173500,2805924200,70600,70600,70600,70600,0
|
|
20241007,173400,2805924200,70600,70600,70600,70600,0
|
|
20241007,173300,2805924200,70600,70600,70600,70600,0
|
|
20241007,173200,2805924200,70600,70600,70600,70600,0
|
|
20241007,173100,2805924200,70600,70600,70600,70600,0
|
|
20241007,173000,2805924200,70600,70600,70600,70600,0
|
|
20241007,172900,2805924200,70600,70600,70600,70600,0
|
|
20241007,172800,2805924200,70600,70600,70600,70600,0
|
|
20241007,172700,2805924200,70600,70600,70600,70600,0
|
|
20241007,172600,2805924200,70600,70600,70600,70600,692
|
|
20241007,172500,2805924200,70600,70600,70600,70600,0
|
|
20241007,172400,2805924200,70600,70600,70600,70600,0
|
|
20241007,172300,2805924200,70600,70600,70600,70600,0
|
|
20241007,172200,2805924200,70600,70600,70600,70600,0
|
|
20241007,172100,2805924200,70600,70600,70600,70600,0
|
|
20241007,172000,2805924200,70600,70600,70600,70600,0
|
|
20241007,171900,2805924200,70600,70600,70600,70600,0
|
|
20241007,171800,2805924200,70600,70600,70600,70600,0
|
|
20241007,171700,2805924200,70600,70600,70600,70600,0
|
|
20241007,171600,2805924200,70600,70600,70600,70600,0
|
|
20241007,171500,2805924200,70600,70600,70600,70600,0
|
|
20241007,171400,2805924200,70600,70600,70600,70600,0
|
|
20241007,171300,2805924200,70600,70600,70600,70600,0
|
|
20241007,171200,2805924200,70600,70600,70600,70600,0
|
|
20241007,171100,2805924200,70600,70600,70600,70600,0
|
|
20241007,171000,2805924200,70600,70600,70600,70600,0
|
|
20241007,170900,2805924200,70600,70600,70600,70600,0
|
|
20241007,170800,2805924200,70600,70600,70600,70600,0
|
|
20241007,170700,2805924200,70600,70600,70600,70600,0
|
|
20241007,170600,2805924200,70600,70600,70600,70600,0
|
|
20241007,170500,2805924200,70600,70600,70600,70600,0
|
|
20241007,170400,2805924200,70600,70600,70600,70600,0
|
|
20241007,170300,2805924200,70600,70600,70600,70600,0
|
|
20241007,170200,2805924200,70600,70600,70600,70600,0
|
|
20241007,170100,2805924200,70600,70600,70600,70600,0
|
|
20241007,170000,2805924200,70600,70600,70600,70600,0
|
|
20241007,165900,2805924200,70600,70600,70600,70600,0
|
|
20241007,165800,2805924200,70600,70600,70600,70600,0
|
|
20241007,165700,2805924200,70600,70600,70600,70600,0
|
|
20241007,165600,2805924200,70600,70600,70600,70600,692
|
|
20241007,165500,2805924200,70600,70600,70600,70600,0
|
|
20241007,165400,2805924200,70600,70600,70600,70600,0
|
|
20241007,165300,2805924200,70600,70600,70600,70600,0
|
|
20241007,165200,2805924200,70600,70600,70600,70600,0
|
|
20241007,165100,2805924200,70600,70600,70600,70600,0
|
|
20241007,165000,2805924200,70600,70600,70600,70600,0
|
|
20241007,164900,2805924200,70600,70600,70600,70600,0
|
|
20241007,164800,2805924200,70600,70600,70600,70600,0
|
|
20241007,164700,2805924200,70600,70600,70600,70600,0
|
|
20241007,164600,2805924200,70600,70600,70600,70600,0
|
|
20241007,164500,2805924200,70600,70600,70600,70600,0
|
|
20241007,164400,2805924200,70600,70600,70600,70600,0
|
|
20241007,164300,2805924200,70600,70600,70600,70600,0
|
|
20241007,164200,2805924200,70600,70600,70600,70600,0
|
|
20241007,164100,2805924200,70600,70600,70600,70600,0
|
|
20241007,164000,2805924200,70600,70600,70600,70600,0
|
|
20241007,163900,2805924200,70600,70600,70600,70600,0
|
|
20241007,163800,2805924200,70600,70600,70600,70600,0
|
|
20241007,163700,2805924200,70600,70600,70600,70600,0
|
|
20241007,163600,2805924200,70600,70600,70600,70600,0
|
|
20241007,163500,2805924200,70600,70600,70600,70600,0
|
|
20241007,163400,2805924200,70600,70600,70600,70600,0
|
|
20241007,163300,2805924200,70600,70600,70600,70600,0
|
|
20241007,163200,2805924200,70600,70600,70600,70600,0
|
|
20241007,163100,2805924200,70600,70600,70600,70600,0
|
|
20241007,163000,2805924200,70600,70600,70600,70600,0
|
|
20241007,162900,2805924200,70600,70600,70600,70600,0
|
|
20241007,162800,2805924200,70600,70600,70600,70600,0
|
|
20241007,162700,2805924200,70600,70600,70600,70600,0
|
|
20241007,162600,2805924200,70600,70600,70600,70600,692
|
|
20241007,162500,2805924200,70600,70600,70600,70600,0
|
|
20241007,162400,2805924200,70600,70600,70600,70600,0
|
|
20241007,162300,2805924200,70600,70600,70600,70600,0
|
|
20241007,162200,2805924200,70600,70600,70600,70600,0
|
|
20241007,162100,2805924200,70600,70600,70600,70600,0
|
|
20241007,162000,2805924200,70600,70600,70600,70600,0
|
|
20241007,161900,2805924200,70600,70600,70600,70600,0
|
|
20241007,161800,2805924200,70600,70600,70600,70600,0
|
|
20241007,161700,2805924200,70600,70600,70600,70600,0
|
|
20241007,161600,2805924200,70600,70600,70600,70600,0
|
|
20241007,161500,2805924200,70600,70600,70600,70600,0
|
|
20241007,161400,2805924200,70600,70600,70600,70600,0
|
|
20241007,161300,2805924200,70600,70600,70600,70600,0
|
|
20241007,161200,2805924200,70600,70600,70600,70600,0
|
|
20241007,161100,2805924200,70600,70600,70600,70600,0
|
|
20241007,161000,2805924200,70600,70600,70600,70600,0
|
|
20241007,160900,2805924200,70600,70600,70600,70600,0
|
|
20241007,160800,2805924200,70600,70600,70600,70600,0
|
|
20241007,160700,2805924200,70600,70600,70600,70600,0
|
|
20241007,160600,2805924200,70600,70600,70600,70600,0
|
|
20241007,160500,2805924200,70600,70600,70600,70600,0
|
|
20241007,160400,2805924200,70600,70600,70600,70600,0
|
|
20241007,160300,2805924200,70600,70600,70600,70600,0
|
|
20241007,160200,2805924200,70600,70600,70600,70600,0
|
|
20241007,160100,2805924200,70600,70600,70600,70600,0
|
|
20241007,160000,2805924200,70600,70600,70600,70600,0
|
|
20241007,155900,2805924200,70600,70600,70600,70600,0
|
|
20241007,155800,2805924200,70600,70600,70600,70600,0
|
|
20241007,155700,2805924200,70600,70600,70600,70600,0
|
|
20241007,155600,2805924200,70600,70600,70600,70600,692
|
|
20241007,155500,2805924200,70600,70600,70600,70600,0
|
|
20241007,155400,2805924200,70600,70600,70600,70600,0
|
|
20241007,155300,2805924200,70600,70600,70600,70600,0
|
|
20241007,155200,2805924200,70600,70600,70600,70600,0
|
|
20241007,155100,2805924200,70600,70600,70600,70600,0
|
|
20241007,155000,2805924200,70600,70600,70600,70600,0
|
|
20241007,154900,2805924200,70600,70600,70600,70600,0
|
|
20241007,154800,2805924200,70600,70600,70600,70600,0
|
|
20241007,154700,2805924200,70600,70600,70600,70600,0
|
|
20241007,154600,2805924200,70600,70600,70600,70600,0
|
|
20241007,154500,2805924200,70600,70600,70600,70600,0
|
|
20241007,154400,2805924200,70600,70600,70600,70600,0
|
|
20241007,154300,2805924200,70600,70600,70600,70600,0
|
|
20241007,154200,2805924200,70600,70600,70600,70600,0
|
|
20241007,154100,2805924200,70600,70600,70600,70600,0
|
|
20241007,154000,2805924200,70600,70600,70600,70600,0
|
|
20241007,153900,2805924200,70600,70600,70600,70600,0
|
|
20241007,153800,2805924200,70600,70600,70600,70600,0
|
|
20241007,153700,2805924200,70600,70600,70600,70600,0
|
|
20241007,153600,2805924200,70600,70600,70600,70600,0
|
|
20241007,153500,2805924200,70600,70600,70600,70600,0
|
|
20241007,153400,2805924200,70600,70600,70600,70600,0
|
|
20241007,153300,2805924200,70600,70600,70600,70600,0
|
|
20241007,153200,2805924200,70600,70600,70600,70600,0
|
|
20241007,153100,2805924200,70600,70600,70600,70600,0
|
|
20241007,153000,2805924200,70600,70600,70600,70600,692
|
|
20241007,152900,2757069000,70500,70500,70500,70500,0
|
|
20241007,152800,2757069000,70500,70500,70500,70500,0
|
|
20241007,152700,2757069000,70500,70500,70500,70500,0
|
|
20241007,152600,2757069000,70500,70500,70500,70500,0
|
|
20241007,152500,2757069000,70500,70500,70500,70500,0
|
|
20241007,152400,2757069000,70500,70500,70500,70500,0
|
|
20241007,152300,2757069000,70500,70500,70500,70500,0
|
|
20241007,152200,2757069000,70500,70500,70500,70500,0
|
|
20241007,152100,2757069000,70500,70500,70500,70500,0
|
|
20241007,152000,2757069000,70500,70500,70500,70500,0
|
|
20241007,151900,2757069000,70500,71000,71000,70500,338
|
|
20241007,151800,2733230800,70900,70700,70900,70700,308
|
|
20241007,151700,2711425200,70600,70700,70700,70600,36
|
|
20241007,151600,2708880400,70600,70700,70700,70600,41
|
|
20241007,151500,2705985000,70600,70600,70700,70500,101
|
|
20241007,151400,2698855500,70500,70500,70500,70500,51
|
|
20241007,151300,2695260000,70500,70700,70700,70500,49
|
|
20241007,151200,2691802500,70500,70600,70600,70500,127
|
|
20241007,151100,2682841800,70600,70700,70700,70600,34
|
|
20241007,151000,2680441300,70600,70700,70700,70600,29
|
|
20241007,150900,2678393200,70800,70600,70800,70600,72
|
|
20241007,150800,2673303700,70600,70600,70700,70600,140
|
|
20241007,150700,2663419600,70600,70700,70700,70600,33
|
|
20241007,150600,2661089700,70600,70700,70700,70600,71
|
|
20241007,150500,2656074000,70600,70700,70700,70600,15
|
|
20241007,150400,2655014900,70600,70700,70700,70600,159
|
|
20241007,150300,2643789000,70700,70700,70800,70700,76
|
|
20241007,150200,2638415600,70800,70700,70800,70700,29
|
|
20241007,150100,2636364900,70700,70700,70800,70700,28
|
|
20241007,150000,2634385200,70700,70700,70800,70700,66
|
|
20241007,145900,2629718900,70800,70700,70800,70700,29
|
|
20241007,145800,2627666800,70700,70700,70700,70700,2
|
|
20241007,145700,2627525400,70800,70800,70900,70700,18
|
|
20241007,145600,2626252400,70900,70700,70900,70700,162
|
|
20241007,145500,2614776600,70700,70700,70800,70700,82
|
|
20241007,145400,2608979100,70700,70800,70800,70700,114
|
|
20241007,145300,2600919200,70700,70700,70700,70700,25
|
|
20241007,145200,2599151700,70700,70800,70800,70700,25
|
|
20241007,145100,2597383300,70700,70700,70700,70700,25
|
|
20241007,145000,2595615800,70700,70800,70900,70700,80
|
|
20241007,144900,2589952800,70800,70800,70800,70700,55
|
|
20241007,144800,2586061800,70800,70800,70800,70700,102
|
|
20241007,144700,2578840700,70800,70800,70800,70800,0
|
|
20241007,144600,2578840700,70800,70900,70900,70800,66
|
|
20241007,144500,2574167800,70800,70800,70800,70800,60
|
|
20241007,144400,2569919800,70900,70900,70900,70900,25
|
|
20241007,144300,2568147300,70900,70900,70900,70900,2
|
|
20241007,144200,2568005500,70900,70800,70900,70800,41
|
|
20241007,144100,2565102400,70900,70900,71000,70900,30
|
|
20241007,144000,2562973600,70900,70900,70900,70900,1
|
|
20241007,143900,2562902700,70800,70900,70900,70800,15
|
|
20241007,143800,2561840100,71000,70900,71000,70900,132
|
|
20241007,143700,2552481200,70900,70900,70900,70900,2
|
|
20241007,143600,2552339400,70900,70800,70900,70800,23
|
|
20241007,143500,2550710800,70900,70900,70900,70900,0
|
|
20241007,143400,2550710800,70900,70800,70900,70800,175
|
|
20241007,143300,2538304700,70800,70800,70800,70800,15
|
|
20241007,143200,2537242700,70900,70900,70900,70900,14
|
|
20241007,143100,2536250100,70900,70900,70900,70900,1
|
|
20241007,143000,2536179200,70800,70800,70900,70800,122
|
|
20241007,142900,2527541500,70900,70900,70900,70800,90
|
|
20241007,142800,2521161700,70900,70800,70900,70800,40
|
|
20241007,142700,2518326900,70800,70800,70900,70800,38
|
|
20241007,142600,2515636300,70800,70800,70800,70800,12
|
|
20241007,142500,2514786700,70800,70900,70900,70800,32
|
|
20241007,142400,2512521000,70900,70900,70900,70800,66
|
|
20241007,142300,2507843400,71000,70900,71000,70900,12
|
|
20241007,142200,2506992400,70900,70900,70900,70900,24
|
|
20241007,142100,2505290800,70800,70800,70900,70800,33
|
|
20241007,142000,2502954300,70800,71000,71000,70800,23
|
|
20241007,141900,2501324900,70900,71000,71000,70900,15
|
|
20241007,141800,2500261300,70900,70900,70900,70900,53
|
|
20241007,141700,2496503600,70900,71100,71100,70900,40
|
|
20241007,141600,2493665400,70900,71000,71000,70900,24
|
|
20241007,141500,2491963600,71200,70900,71200,70900,347
|
|
20241007,141400,2467271000,70900,71100,71100,70900,45
|
|
20241007,141300,2464079200,71000,71000,71000,71000,0
|
|
20241007,141200,2464079200,71000,71100,71100,71000,53
|
|
20241007,141100,2460314800,71100,71100,71100,71000,8
|
|
20241007,141000,2459746600,71000,71100,71100,71000,36
|
|
20241007,140900,2457190500,71100,71000,71100,71000,72
|
|
20241007,140800,2452076600,71000,71100,71100,71000,12
|
|
20241007,140700,2451224500,71100,71100,71100,71100,20
|
|
20241007,140600,2449802500,71000,71100,71200,71000,37
|
|
20241007,140500,2447174700,71100,71200,71200,71100,20
|
|
20241007,140400,2445752500,71200,71200,71200,71200,2
|
|
20241007,140300,2445610100,71100,71200,71300,71100,86
|
|
20241007,140200,2439489100,71100,71200,71200,71100,26
|
|
20241007,140100,2437640400,71300,71300,71300,71300,5
|
|
20241007,140000,2437283900,71300,71100,71300,71000,40
|
|
20241007,135900,2434442500,71400,71400,71400,71400,0
|
|
20241007,135800,2434442500,71400,71400,71400,71400,0
|
|
20241007,135700,2434442500,71400,71100,71400,71000,738
|
|
20241007,135600,2381800200,71100,71000,71100,71000,10
|
|
20241007,135500,2381089900,71000,71000,71100,71000,35
|
|
20241007,135400,2378603300,71000,71000,71100,71000,45
|
|
20241007,135300,2375408200,71000,71000,71000,71000,13
|
|
20241007,135200,2374485200,71000,71000,71100,71000,29
|
|
20241007,135100,2372426100,71000,71100,71100,71000,34
|
|
20241007,135000,2370009800,71200,71100,71200,71100,38
|
|
20241007,134900,2367307800,71100,71100,71200,71100,32
|
|
20241007,134800,2365032500,71100,71100,71100,71100,54
|
|
20241007,134700,2361193100,71100,71200,71200,71100,20
|
|
20241007,134600,2359771000,71200,71200,71200,71200,0
|
|
20241007,134500,2359771000,71200,71100,71200,71100,30
|
|
20241007,134400,2357636700,71100,71200,71200,71100,16
|
|
20241007,134300,2356498900,71100,71100,71200,71100,51
|
|
20241007,134200,2352872700,71100,71100,71100,71100,35
|
|
20241007,134100,2350384200,71100,71200,71200,71100,24
|
|
20241007,134000,2348677700,71100,71100,71100,71100,23
|
|
20241007,133900,2347042400,71100,71100,71200,71100,45
|
|
20241007,133800,2343842800,71100,71100,71100,71100,12
|
|
20241007,133700,2342989600,71100,71400,71400,71100,98
|
|
20241007,133600,2336013100,71200,71300,71300,71200,98
|
|
20241007,133500,2329027400,71400,71400,71400,71400,0
|
|
20241007,133400,2329027400,71400,71200,71400,71200,49
|
|
20241007,133300,2325535100,71300,71200,71300,71100,219
|
|
20241007,133200,2309933900,71300,71400,71400,71300,114
|
|
20241007,133100,2301805500,71400,71400,71400,71400,0
|
|
20241007,133000,2301805500,71400,71300,71400,71300,42
|
|
20241007,132900,2298808900,71600,71300,71600,71300,78
|
|
20241007,132800,2293224400,71300,71300,71300,71300,7
|
|
20241007,132700,2292725300,71300,71300,71300,71300,17
|
|
20241007,132600,2291513200,71300,71500,71500,71300,75
|
|
20241007,132500,2286155500,71600,71600,71600,71600,7
|
|
20241007,132400,2285654300,71600,71700,71700,71300,41
|
|
20241007,132300,2282719500,71600,71500,71700,71500,96
|
|
20241007,132200,2275846700,71300,71400,71500,71300,86
|
|
20241007,132100,2269711400,71400,71400,71400,71400,141
|
|
20241007,132000,2259644000,71700,72000,72000,71700,199
|
|
20241007,131900,2245362600,72000,72000,72100,71800,352
|
|
20241007,131800,2220065800,71700,72000,72000,71600,150
|
|
20241007,131700,2209284700,71900,71600,71900,71400,57
|
|
20241007,131600,2205201000,71600,71700,72000,71500,509
|
|
20241007,131500,2168776700,71700,72000,72000,71500,203
|
|
20241007,131400,2154180400,71600,71800,72000,71600,249
|
|
20241007,131300,2136298000,71800,71600,71800,71600,370
|
|
20241007,131200,2109777100,71500,71000,71500,70900,1751
|
|
20241007,131100,1984971400,71000,70900,71000,70900,192
|
|
20241007,131000,1971358000,70900,70800,70900,70700,199
|
|
20241007,130900,1957268100,70700,70700,70700,70700,17
|
|
20241007,130800,1956066200,70700,70700,70700,70700,13
|
|
20241007,130700,1955147100,70700,70700,70700,70700,0
|
|
20241007,130600,1955147100,70700,70700,70700,70700,30
|
|
20241007,130500,1953026100,70800,70800,70800,70800,101
|
|
20241007,130400,1945875300,70700,70800,70800,70700,8
|
|
20241007,130300,1945309600,70700,70700,70700,70700,18
|
|
20241007,130200,1944037000,70800,70800,70800,70800,0
|
|
20241007,130100,1944037000,70800,70700,70800,70700,8
|
|
20241007,130000,1943471300,70700,70700,70700,70700,22
|
|
20241007,125900,1941915900,70800,70800,70800,70800,50
|
|
20241007,125800,1938375900,70800,70700,70800,70700,535
|
|
20241007,125700,1900499700,70700,70700,70700,70600,41
|
|
20241007,125600,1897603400,70600,70600,70600,70600,16
|
|
20241007,125500,1896473800,70600,70600,70600,70600,19
|
|
20241007,125400,1895132400,70600,70600,70600,70600,23
|
|
20241007,125300,1893508600,70600,70600,70600,70600,24
|
|
20241007,125200,1891814200,70600,70600,70700,70600,268
|
|
20241007,125100,1872872900,70600,70600,70700,70600,54
|
|
20241007,125000,1869060400,70600,70600,70600,70600,36
|
|
20241007,124900,1866518800,70700,70500,70700,70500,29
|
|
20241007,124800,1864471700,70700,70500,70700,70500,103
|
|
20241007,124700,1857198400,70500,70500,70500,70500,16
|
|
20241007,124600,1856070400,70500,70500,70500,70500,56
|
|
20241007,124500,1852122400,70500,70500,70700,70500,135
|
|
20241007,124400,1842604600,70500,70500,70500,70500,29
|
|
20241007,124300,1840560100,70500,70500,70500,70500,18
|
|
20241007,124200,1839291100,70500,70500,70500,70500,40
|
|
20241007,124100,1836471100,70500,70600,70600,70500,105
|
|
20241007,124000,1829059800,70600,70600,70600,70600,25
|
|
20241007,123900,1827294800,70500,70600,70600,70500,19
|
|
20241007,123800,1825955200,70700,70500,70700,70500,243
|
|
20241007,123700,1808802700,70500,70500,70500,70500,22
|
|
20241007,123600,1807251700,70500,70500,70500,70500,37
|
|
20241007,123500,1804643200,70500,70500,70500,70500,20
|
|
20241007,123400,1803233200,70500,70500,70500,70500,62
|
|
20241007,123300,1798862200,70500,70500,70500,70500,39
|
|
20241007,123200,1796112700,70500,70500,70500,70500,11
|
|
20241007,123100,1795337200,70500,70500,70500,70500,135
|
|
20241007,123000,1785819700,70500,70600,70600,70500,69
|
|
20241007,122900,1780955100,70500,70500,70500,70500,23
|
|
20241007,122800,1779333600,70500,70500,70500,70500,267
|
|
20241007,122700,1760510100,70500,70500,70500,70500,32
|
|
20241007,122600,1758254100,70500,70500,70500,70500,47
|
|
20241007,122500,1754940600,70500,70500,70500,70500,18
|
|
20241007,122400,1753671600,70500,70500,70500,70500,42
|
|
20241007,122300,1750710600,70500,70500,70500,70500,16
|
|
20241007,122200,1749582600,70500,70600,70600,70500,60
|
|
20241007,122100,1745351200,70500,70500,70500,70500,39
|
|
20241007,122000,1742601700,70500,70500,70500,70500,23
|
|
20241007,121900,1740980200,70500,70500,70500,70500,16
|
|
20241007,121800,1739852200,70500,70500,70500,70500,42
|
|
20241007,121700,1736891200,70500,70600,70600,70500,15
|
|
20241007,121600,1735833300,70600,70500,70600,70500,8
|
|
20241007,121500,1735269200,70500,70500,70500,70500,55
|
|
20241007,121400,1731391700,70500,70600,70600,70500,16
|
|
20241007,121300,1730263600,70500,70500,70500,70500,25
|
|
20241007,121200,1728501100,70500,70500,70500,70500,34
|
|
20241007,121100,1726104100,70500,70500,70500,70500,17
|
|
20241007,121000,1724905600,70500,70600,70600,70500,770
|
|
20241007,120900,1670548400,70600,70700,70700,70600,40
|
|
20241007,120800,1667722800,70800,70600,70800,70600,95
|
|
20241007,120700,1661005200,70600,70600,70600,70600,18
|
|
20241007,120600,1659734400,70600,70600,70600,70600,187
|
|
20241007,120500,1646532200,70600,70600,70600,70600,25
|
|
20241007,120400,1644767200,70700,70600,70700,70600,12
|
|
20241007,120300,1643919500,70600,70600,70600,70600,135
|
|
20241007,120200,1634388500,70600,70600,70600,70600,345
|
|
20241007,120100,1610031500,70600,70600,70600,70600,15
|
|
20241007,120000,1608972500,70600,70700,70700,70600,93
|
|
20241007,115900,1602398400,70700,70700,70700,70700,22
|
|
20241007,115800,1600843000,70700,70600,70700,70600,119
|
|
20241007,115700,1592431100,70600,70600,70600,70600,34
|
|
20241007,115600,1590030700,70700,70600,70700,70600,83
|
|
20241007,115500,1584170400,70600,70600,70600,70600,15
|
|
20241007,115400,1583111400,70600,70600,70600,70600,53
|
|
20241007,115300,1579369600,70600,70600,70600,70600,7
|
|
20241007,115200,1578875400,70600,70600,70700,70600,28
|
|
20241007,115100,1576898400,70700,70600,70700,70600,51
|
|
20241007,115000,1573295800,70800,70600,70800,70600,18
|
|
20241007,114900,1572024700,70600,70600,70600,70600,19
|
|
20241007,114800,1570683300,70600,70600,70600,70600,47
|
|
20241007,114700,1567365100,70600,70600,70600,70600,18
|
|
20241007,114600,1566094300,70800,70600,70800,70600,18
|
|
20241007,114500,1564822900,70600,70600,70600,70600,36
|
|
20241007,114400,1562281300,70600,70600,70600,70600,13
|
|
20241007,114300,1561363500,70600,70600,70600,70600,22
|
|
20241007,114200,1559810300,70700,70700,70700,70700,725
|
|
20241007,114100,1508552800,70700,70700,70800,70700,33
|
|
20241007,114000,1506219600,70700,70700,70700,70700,22
|
|
20241007,113900,1504664200,70700,70700,70700,70700,31
|
|
20241007,113800,1502472500,70700,70700,70700,70700,13
|
|
20241007,113700,1501553400,70700,70700,70700,70700,0
|
|
20241007,113600,1501553400,70700,70800,70800,70700,31
|
|
20241007,113500,1499361600,70800,70700,70800,70700,2
|
|
20241007,113400,1499220100,70700,70700,70700,70700,11
|
|
20241007,113300,1498442400,70700,70700,70700,70700,28
|
|
20241007,113200,1496462800,70700,70800,70800,70700,45
|
|
20241007,113100,1493280300,70700,70700,70700,70700,0
|
|
20241007,113000,1493280300,70700,70700,70700,70700,30
|
|
20241007,112900,1491159300,70700,70700,70700,70700,7
|
|
20241007,112800,1490664400,70700,70700,70700,70700,2
|
|
20241007,112700,1490523000,70700,70600,70700,70600,732
|
|
20241007,112600,1438843700,70700,70700,70700,70700,1
|
|
20241007,112500,1438773000,70800,70800,70800,70800,1
|
|
20241007,112400,1438702200,70600,70700,70700,70600,114
|
|
20241007,112300,1430651800,70700,70700,70700,70700,19
|
|
20241007,112200,1429308500,70700,70700,70700,70700,1
|
|
20241007,112100,1429237800,70700,70600,70700,70600,21
|
|
20241007,112000,1427755100,70700,70700,70700,70700,35
|
|
20241007,111900,1425280600,70600,70600,70600,70600,1
|
|
20241007,111800,1425210000,70700,70700,70700,70700,305
|
|
20241007,111700,1403646500,70700,70700,70700,70700,0
|
|
20241007,111600,1403646500,70700,70700,70700,70700,0
|
|
20241007,111500,1403646500,70700,70700,70700,70700,20
|
|
20241007,111400,1402232500,70700,70700,70700,70700,1
|
|
20241007,111300,1402161800,70700,70700,70700,70700,298
|
|
20241007,111200,1381093200,70700,70700,70700,70700,24
|
|
20241007,111100,1379396400,70600,70700,71000,70600,205
|
|
20241007,111000,1364870600,70600,70600,70600,70600,0
|
|
20241007,110900,1364870600,70600,70600,70600,70600,21
|
|
20241007,110800,1363388000,70800,70700,70800,70700,24
|
|
20241007,110700,1361690200,70700,70700,70700,70700,52
|
|
20241007,110600,1358013800,70700,70700,70700,70700,56
|
|
20241007,110500,1354054600,70700,70700,70700,70700,1
|
|
20241007,110400,1353983900,70700,70700,70700,70700,1
|
|
20241007,110300,1353913200,70600,70600,70600,70600,72
|
|
20241007,110200,1348830000,70600,70600,70600,70600,18
|
|
20241007,110100,1347559200,70600,70600,70600,70600,0
|
|
20241007,110000,1347559200,70600,70600,70600,70600,26
|
|
20241007,105900,1345723600,70800,70800,70800,70800,0
|
|
20241007,105800,1345723600,70800,70700,70800,70700,36
|
|
20241007,105700,1343176700,70500,70600,70600,70500,22
|
|
20241007,105600,1341625400,70500,70500,70500,70500,200
|
|
20241007,105500,1327525400,70500,70500,70500,70500,2
|
|
20241007,105400,1327384400,70500,70500,70700,70500,24
|
|
20241007,105300,1325691800,70800,70800,70800,70800,12
|
|
20241007,105200,1324842200,70800,70800,70800,70800,0
|
|
20241007,105100,1324842200,70800,70700,70800,70500,468
|
|
20241007,105000,1291758300,70700,70700,70700,70700,9
|
|
20241007,104900,1291122000,70700,70800,70800,70700,121
|
|
20241007,104800,1282555800,70800,71100,71100,70800,65
|
|
20241007,104700,1277942100,71100,71100,71100,71100,34
|
|
20241007,104600,1275524700,71100,71000,71100,71000,47
|
|
20241007,104500,1272184700,70900,71100,71100,70800,79
|
|
20241007,104400,1266579100,71000,71100,71100,71000,93
|
|
20241007,104300,1259969900,71000,71000,71000,71000,37
|
|
20241007,104200,1257342900,71200,71100,71200,70800,347
|
|
20241007,104100,1232648900,71000,70900,71000,70900,66
|
|
20241007,104000,1227964700,70800,70800,70800,70800,99
|
|
20241007,103900,1220955500,70800,70900,71000,70700,780
|
|
20241007,103800,1165629100,70900,70800,70900,70800,19
|
|
20241007,103700,1164282200,70800,70900,70900,70800,201
|
|
20241007,103600,1150041800,70800,70900,70900,70700,43
|
|
20241007,103500,1146996100,70800,70800,70900,70800,47
|
|
20241007,103400,1143666800,70800,70800,70800,70700,51
|
|
20241007,103300,1140057700,70800,70800,70800,70700,155
|
|
20241007,103200,1129085900,70800,70800,70800,70800,22
|
|
20241007,103100,1127528300,70700,70700,70700,70700,35
|
|
20241007,103000,1125053800,70700,70600,70700,70500,92
|
|
20241007,102900,1118557400,70600,70600,70600,70500,61
|
|
20241007,102800,1114251700,70700,70600,70700,70500,201
|
|
20241007,102700,1100061600,70600,70600,70600,70500,90
|
|
20241007,102600,1093711100,70600,70600,70600,70600,101
|
|
20241007,102500,1086580500,70600,70600,70600,70600,28
|
|
20241007,102400,1084603700,70600,70600,70600,70500,111
|
|
20241007,102300,1076769800,70600,70500,70600,70500,43
|
|
20241007,102200,1073736300,70500,70400,70500,70300,54
|
|
20241007,102100,1069932200,70300,70500,70600,70300,146
|
|
20241007,102000,1059640500,70600,70600,70600,70600,31
|
|
20241007,101900,1057451900,70600,70400,70600,70400,252
|
|
20241007,101800,1039694400,70300,70400,70400,70200,162
|
|
20241007,101700,1028300400,70300,70300,70300,70200,69
|
|
20241007,101600,1023449800,70300,70200,70300,70200,42
|
|
20241007,101500,1020499700,70200,70000,70200,70000,61
|
|
20241007,101400,1016221900,70200,70200,70200,70000,61
|
|
20241007,101300,1011939900,70100,70000,70100,70000,53
|
|
20241007,101200,1008225900,70000,69900,70000,69900,56
|
|
20241007,101100,1004310300,70000,69900,70000,69900,51
|
|
20241007,101000,1000744400,69800,69700,69800,69600,170
|
|
20241007,100900,988887400,69700,69500,69700,69500,27
|
|
20241007,100800,987008500,69500,69500,69500,69500,470
|
|
20241007,100700,954343500,69500,69400,69500,69400,72
|
|
20241007,100600,949346500,69500,69500,69500,69400,54
|
|
20241007,100500,945596800,69500,69500,69500,69500,38
|
|
20241007,100400,942955800,69400,69500,69500,69400,616
|
|
20241007,100300,900169500,69500,69500,69500,69300,28
|
|
20241007,100200,898228100,69400,69400,69400,69300,25
|
|
20241007,100100,896493200,69400,69300,69400,69300,2
|
|
20241007,100000,896354500,69200,69600,69700,69200,1081
|
|
20241007,095900,821435000,69600,69500,69600,69500,369
|
|
20241007,095800,795787600,69400,69400,69400,69400,48
|
|
20241007,095700,792456400,69500,69500,69500,69400,432
|
|
20241007,095600,762455600,69500,69600,69600,69500,626
|
|
20241007,095500,718942300,69500,69700,69700,69500,158
|
|
20241007,095400,707950800,69600,69800,69800,69600,384
|
|
20241007,095300,681222800,69800,69700,69800,69700,9
|
|
20241007,095200,680594900,69600,69700,69700,69600,642
|
|
20241007,095100,635908500,69700,69800,69800,69700,383
|
|
20241007,095000,609205800,69900,69900,69900,69800,309
|
|
20241007,094900,587637100,69900,69900,69900,69800,59
|
|
20241007,094800,583513200,70000,69900,70000,69800,112
|
|
20241007,094700,575680200,70000,69900,70000,69900,14
|
|
20241007,094600,574701000,69900,70100,70100,69900,356
|
|
20241007,094500,549784500,70100,70000,70300,70000,47
|
|
20241007,094400,546492300,70100,70100,70100,70100,149
|
|
20241007,094300,536047400,70100,70100,70100,70100,1
|
|
20241007,094200,535977300,70100,70100,70100,70100,8
|
|
20241007,094100,535416500,70000,70000,70000,70000,52
|
|
20241007,094000,531776500,70400,70300,70400,70000,2003
|
|
20241007,093900,391250500,70600,70400,70600,70300,156
|
|
20241007,093800,380268500,70500,70500,70500,70500,167
|
|
20241007,093700,368495000,70600,70600,70600,70600,21
|
|
20241007,093600,367012400,70500,70500,70600,70500,121
|
|
20241007,093500,358476700,70500,70500,70500,70500,1
|
|
20241007,093400,358406200,70400,70400,70400,70400,0
|
|
20241007,093300,358406200,70400,70500,70500,70400,31
|
|
20241007,093200,356223000,70400,70800,70800,70400,51
|
|
20241007,093100,352629000,70400,70500,70800,70400,186
|
|
20241007,093000,339517400,70800,70700,70800,70500,847
|
|
20241007,092900,279736600,70600,70600,70600,70600,1
|
|
20241007,092800,279666000,70600,70600,70600,70600,267
|
|
20241007,092700,260815800,70600,70700,71000,70600,239
|
|
20241007,092600,243933300,70700,71000,71000,70700,236
|
|
20241007,092500,227225100,71000,71000,71000,71000,55
|
|
20241007,092400,223320100,71100,71100,71100,71100,85
|
|
20241007,092300,217276600,71300,71300,71300,71200,240
|
|
20241007,092200,200185100,71200,71200,71200,71200,0
|
|
20241007,092100,200185100,71200,71200,71500,71200,73
|
|
20241007,092000,194966900,71500,71500,71500,71500,145
|
|
20241007,091900,184599400,71500,71500,71500,71500,10
|
|
20241007,091800,183884400,71400,71300,71400,71200,89
|
|
20241007,091700,177533500,71300,71300,71300,71300,0
|
|
20241007,091600,177533500,71300,70900,71300,70900,59
|
|
20241007,091500,173334700,71000,70900,71000,70800,197
|
|
20241007,091400,159367500,70900,71200,71200,70900,106
|
|
20241007,091300,151841300,71200,71200,71200,71200,138
|
|
20241007,091200,142015700,71100,71100,71100,71100,86
|
|
20241007,091100,135901100,71200,71200,71200,71100,122
|
|
20241007,091000,127215800,71100,71100,71100,71100,46
|
|
20241007,090900,123945200,70900,70900,70900,70900,29
|
|
20241007,090800,121889100,70900,71000,71000,70900,197
|
|
20241007,090700,107912000,71000,71000,71200,71000,432
|
|
20241007,090600,77228700,71000,71100,71100,71000,127
|
|
20241007,090500,68210800,71200,71200,71200,71100,134
|
|
20241007,090400,58670500,71200,71200,71200,71200,2
|
|
20241007,090300,58528100,71200,71000,71200,70900,74
|
|
20241007,090200,53273000,71200,71200,71200,71200,55
|
|
20241007,090100,49357000,71200,71200,71200,71200,5
|
|
20241007,090000,49001000,70900,71100,71100,70900,690
|