624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192100,29116039800,63200,63200,63200,63200,8792
|
|
20241007,192000,29116039800,63200,63200,63200,63200,0
|
|
20241007,191900,29116039800,63200,63200,63200,63200,0
|
|
20241007,191800,29116039800,63200,63200,63200,63200,0
|
|
20241007,191700,29116039800,63200,63200,63200,63200,0
|
|
20241007,191600,29116039800,63200,63200,63200,63200,0
|
|
20241007,191500,29116039800,63200,63200,63200,63200,0
|
|
20241007,191400,29116039800,63200,63200,63200,63200,0
|
|
20241007,191300,29116039800,63200,63200,63200,63200,0
|
|
20241007,191200,29116039800,63200,63200,63200,63200,0
|
|
20241007,191100,29116039800,63200,63200,63200,63200,0
|
|
20241007,191000,29116039800,63200,63200,63200,63200,0
|
|
20241007,190900,29116039800,63200,63200,63200,63200,0
|
|
20241007,190800,29116039800,63200,63200,63200,63200,0
|
|
20241007,190700,29116039800,63200,63200,63200,63200,0
|
|
20241007,190600,29116039800,63200,63200,63200,63200,0
|
|
20241007,190500,29116039800,63200,63200,63200,63200,0
|
|
20241007,190400,29116039800,63200,63200,63200,63200,0
|
|
20241007,190300,29116039800,63200,63200,63200,63200,0
|
|
20241007,190200,29116039800,63200,63200,63200,63200,0
|
|
20241007,190100,29116039800,63200,63200,63200,63200,0
|
|
20241007,190000,29116039800,63200,63200,63200,63200,0
|
|
20241007,185900,29116039800,63200,63200,63200,63200,0
|
|
20241007,185800,29116039800,63200,63200,63200,63200,0
|
|
20241007,185700,29116039800,63200,63200,63200,63200,0
|
|
20241007,185600,29116039800,63200,63200,63200,63200,0
|
|
20241007,185500,29116039800,63200,63200,63200,63200,0
|
|
20241007,185400,29116039800,63200,63200,63200,63200,0
|
|
20241007,185300,29116039800,63200,63200,63200,63200,0
|
|
20241007,185200,29116039800,63200,63200,63200,63200,0
|
|
20241007,185100,29116039800,63200,63200,63200,63200,8792
|
|
20241007,185000,29116039800,63200,63200,63200,63200,0
|
|
20241007,184900,29116039800,63200,63200,63200,63200,0
|
|
20241007,184800,29116039800,63200,63200,63200,63200,0
|
|
20241007,184700,29116039800,63200,63200,63200,63200,0
|
|
20241007,184600,29116039800,63200,63200,63200,63200,0
|
|
20241007,184500,29116039800,63200,63200,63200,63200,0
|
|
20241007,184400,29116039800,63200,63200,63200,63200,0
|
|
20241007,184300,29116039800,63200,63200,63200,63200,0
|
|
20241007,184200,29116039800,63200,63200,63200,63200,0
|
|
20241007,184100,29116039800,63200,63200,63200,63200,0
|
|
20241007,184000,29116039800,63200,63200,63200,63200,0
|
|
20241007,183900,29116039800,63200,63200,63200,63200,0
|
|
20241007,183800,29116039800,63200,63200,63200,63200,0
|
|
20241007,183700,29116039800,63200,63200,63200,63200,0
|
|
20241007,183600,29116039800,63200,63200,63200,63200,0
|
|
20241007,183500,29116039800,63200,63200,63200,63200,0
|
|
20241007,183400,29116039800,63200,63200,63200,63200,0
|
|
20241007,183300,29116039800,63200,63200,63200,63200,0
|
|
20241007,183200,29116039800,63200,63200,63200,63200,0
|
|
20241007,183100,29116039800,63200,63200,63200,63200,0
|
|
20241007,183000,29116039800,63200,63200,63200,63200,0
|
|
20241007,182900,29116039800,63200,63200,63200,63200,0
|
|
20241007,182800,29116039800,63200,63200,63200,63200,0
|
|
20241007,182700,29116039800,63200,63200,63200,63200,0
|
|
20241007,182600,29116039800,63200,63200,63200,63200,0
|
|
20241007,182500,29116039800,63200,63200,63200,63200,0
|
|
20241007,182400,29116039800,63200,63200,63200,63200,0
|
|
20241007,182300,29116039800,63200,63200,63200,63200,0
|
|
20241007,182200,29116039800,63200,63200,63200,63200,0
|
|
20241007,182100,29116039800,63200,63200,63200,63200,8792
|
|
20241007,182000,29116039800,63200,63200,63200,63200,0
|
|
20241007,181900,29116039800,63200,63200,63200,63200,0
|
|
20241007,181800,29116039800,63200,63200,63200,63200,0
|
|
20241007,181700,29116039800,63200,63200,63200,63200,0
|
|
20241007,181600,29116039800,63200,63200,63200,63200,0
|
|
20241007,181500,29116039800,63200,63200,63200,63200,0
|
|
20241007,181400,29116039800,63200,63200,63200,63200,0
|
|
20241007,181300,29116039800,63200,63200,63200,63200,0
|
|
20241007,181200,29116039800,63200,63200,63200,63200,0
|
|
20241007,181100,29116039800,63200,63200,63200,63200,0
|
|
20241007,181000,29116039800,63200,63200,63200,63200,0
|
|
20241007,180900,29116039800,63200,63200,63200,63200,0
|
|
20241007,180800,29116039800,63200,63200,63200,63200,0
|
|
20241007,180700,29116039800,63200,63200,63200,63200,0
|
|
20241007,180600,29116039800,63200,63200,63200,63200,0
|
|
20241007,180500,29116039800,63200,63200,63200,63200,0
|
|
20241007,180400,29116039800,63200,63200,63200,63200,0
|
|
20241007,180300,29116039800,63200,63200,63200,63200,0
|
|
20241007,180200,29116039800,63200,63200,63200,63200,0
|
|
20241007,180100,29116039800,63200,63200,63200,63200,0
|
|
20241007,180000,29116039800,63200,63200,63200,63200,0
|
|
20241007,175900,29116039800,63200,63200,63200,63200,0
|
|
20241007,175800,29116039800,63200,63200,63200,63200,0
|
|
20241007,175700,29116039800,63200,63200,63200,63200,0
|
|
20241007,175600,29116039800,63200,63200,63200,63200,0
|
|
20241007,175500,29116039800,63200,63200,63200,63200,0
|
|
20241007,175400,29116039800,63200,63200,63200,63200,0
|
|
20241007,175300,29116039800,63200,63200,63200,63200,0
|
|
20241007,175200,29116039800,63200,63200,63200,63200,0
|
|
20241007,175100,29116039800,63200,63200,63200,63200,8792
|
|
20241007,175000,29116039800,63200,63200,63200,63200,0
|
|
20241007,174900,29116039800,63200,63200,63200,63200,0
|
|
20241007,174800,29116039800,63200,63200,63200,63200,0
|
|
20241007,174700,29116039800,63200,63200,63200,63200,0
|
|
20241007,174600,29116039800,63200,63200,63200,63200,0
|
|
20241007,174500,29116039800,63200,63200,63200,63200,0
|
|
20241007,174400,29116039800,63200,63200,63200,63200,0
|
|
20241007,174300,29116039800,63200,63200,63200,63200,0
|
|
20241007,174200,29116039800,63200,63200,63200,63200,0
|
|
20241007,174100,29116039800,63200,63200,63200,63200,0
|
|
20241007,174000,29116039800,63200,63200,63200,63200,0
|
|
20241007,173900,29116039800,63200,63200,63200,63200,0
|
|
20241007,173800,29116039800,63200,63200,63200,63200,0
|
|
20241007,173700,29116039800,63200,63200,63200,63200,0
|
|
20241007,173600,29116039800,63200,63200,63200,63200,0
|
|
20241007,173500,29116039800,63200,63200,63200,63200,0
|
|
20241007,173400,29116039800,63200,63200,63200,63200,0
|
|
20241007,173300,29116039800,63200,63200,63200,63200,0
|
|
20241007,173200,29116039800,63200,63200,63200,63200,0
|
|
20241007,173100,29116039800,63200,63200,63200,63200,0
|
|
20241007,173000,29116039800,63200,63200,63200,63200,0
|
|
20241007,172900,29116039800,63200,63200,63200,63200,0
|
|
20241007,172800,29116039800,63200,63200,63200,63200,0
|
|
20241007,172700,29116039800,63200,63200,63200,63200,0
|
|
20241007,172600,29116039800,63200,63200,63200,63200,0
|
|
20241007,172500,29116039800,63200,63200,63200,63200,0
|
|
20241007,172400,29116039800,63200,63200,63200,63200,0
|
|
20241007,172300,29116039800,63200,63200,63200,63200,0
|
|
20241007,172200,29116039800,63200,63200,63200,63200,0
|
|
20241007,172100,29116039800,63200,63200,63200,63200,8792
|
|
20241007,172000,29116039800,63200,63200,63200,63200,0
|
|
20241007,171900,29116039800,63200,63200,63200,63200,0
|
|
20241007,171800,29116039800,63200,63200,63200,63200,0
|
|
20241007,171700,29116039800,63200,63200,63200,63200,0
|
|
20241007,171600,29116039800,63200,63200,63200,63200,0
|
|
20241007,171500,29116039800,63200,63200,63200,63200,0
|
|
20241007,171400,29116039800,63200,63200,63200,63200,0
|
|
20241007,171300,29116039800,63200,63200,63200,63200,0
|
|
20241007,171200,29116039800,63200,63200,63200,63200,0
|
|
20241007,171100,29116039800,63200,63200,63200,63200,0
|
|
20241007,171000,29116039800,63200,63200,63200,63200,0
|
|
20241007,170900,29116039800,63200,63200,63200,63200,0
|
|
20241007,170800,29116039800,63200,63200,63200,63200,0
|
|
20241007,170700,29116039800,63200,63200,63200,63200,0
|
|
20241007,170600,29116039800,63200,63200,63200,63200,0
|
|
20241007,170500,29116039800,63200,63200,63200,63200,0
|
|
20241007,170400,29116039800,63200,63200,63200,63200,0
|
|
20241007,170300,29116039800,63200,63200,63200,63200,0
|
|
20241007,170200,29116039800,63200,63200,63200,63200,0
|
|
20241007,170100,29116039800,63200,63200,63200,63200,0
|
|
20241007,170000,29116039800,63200,63200,63200,63200,0
|
|
20241007,165900,29116039800,63200,63200,63200,63200,0
|
|
20241007,165800,29116039800,63200,63200,63200,63200,0
|
|
20241007,165700,29116039800,63200,63200,63200,63200,0
|
|
20241007,165600,29116039800,63200,63200,63200,63200,0
|
|
20241007,165500,29116039800,63200,63200,63200,63200,0
|
|
20241007,165400,29116039800,63200,63200,63200,63200,0
|
|
20241007,165300,29116039800,63200,63200,63200,63200,0
|
|
20241007,165200,29116039800,63200,63200,63200,63200,0
|
|
20241007,165100,29116039800,63200,63200,63200,63200,8792
|
|
20241007,165000,29116039800,63200,63200,63200,63200,0
|
|
20241007,164900,29116039800,63200,63200,63200,63200,0
|
|
20241007,164800,29116039800,63200,63200,63200,63200,0
|
|
20241007,164700,29116039800,63200,63200,63200,63200,0
|
|
20241007,164600,29116039800,63200,63200,63200,63200,0
|
|
20241007,164500,29116039800,63200,63200,63200,63200,0
|
|
20241007,164400,29116039800,63200,63200,63200,63200,0
|
|
20241007,164300,29116039800,63200,63200,63200,63200,0
|
|
20241007,164200,29116039800,63200,63200,63200,63200,0
|
|
20241007,164100,29116039800,63200,63200,63200,63200,0
|
|
20241007,164000,29116039800,63200,63200,63200,63200,0
|
|
20241007,163900,29116039800,63200,63200,63200,63200,0
|
|
20241007,163800,29116039800,63200,63200,63200,63200,0
|
|
20241007,163700,29116039800,63200,63200,63200,63200,0
|
|
20241007,163600,29116039800,63200,63200,63200,63200,0
|
|
20241007,163500,29116039800,63200,63200,63200,63200,0
|
|
20241007,163400,29116039800,63200,63200,63200,63200,0
|
|
20241007,163300,29116039800,63200,63200,63200,63200,0
|
|
20241007,163200,29116039800,63200,63200,63200,63200,0
|
|
20241007,163100,29116039800,63200,63200,63200,63200,0
|
|
20241007,163000,29116039800,63200,63200,63200,63200,0
|
|
20241007,162900,29116039800,63200,63200,63200,63200,0
|
|
20241007,162800,29116039800,63200,63200,63200,63200,0
|
|
20241007,162700,29116039800,63200,63200,63200,63200,0
|
|
20241007,162600,29116039800,63200,63200,63200,63200,0
|
|
20241007,162500,29116039800,63200,63200,63200,63200,0
|
|
20241007,162400,29116039800,63200,63200,63200,63200,0
|
|
20241007,162300,29116039800,63200,63200,63200,63200,0
|
|
20241007,162200,29116039800,63200,63200,63200,63200,0
|
|
20241007,162100,29116039800,63200,63200,63200,63200,8792
|
|
20241007,162000,29116039800,63200,63200,63200,63200,0
|
|
20241007,161900,29116039800,63200,63200,63200,63200,0
|
|
20241007,161800,29116039800,63200,63200,63200,63200,0
|
|
20241007,161700,29116039800,63200,63200,63200,63200,0
|
|
20241007,161600,29116039800,63200,63200,63200,63200,0
|
|
20241007,161500,29116039800,63200,63200,63200,63200,0
|
|
20241007,161400,29116039800,63200,63200,63200,63200,0
|
|
20241007,161300,29116039800,63200,63200,63200,63200,0
|
|
20241007,161200,29116039800,63200,63200,63200,63200,0
|
|
20241007,161100,29116039800,63200,63200,63200,63200,0
|
|
20241007,161000,29116039800,63200,63200,63200,63200,0
|
|
20241007,160900,29116039800,63200,63200,63200,63200,0
|
|
20241007,160800,29116039800,63200,63200,63200,63200,0
|
|
20241007,160700,29116039800,63200,63200,63200,63200,0
|
|
20241007,160600,29116039800,63200,63200,63200,63200,0
|
|
20241007,160500,29116039800,63200,63200,63200,63200,0
|
|
20241007,160400,29116039800,63200,63200,63200,63200,0
|
|
20241007,160300,29116039800,63200,63200,63200,63200,0
|
|
20241007,160200,29116039800,63200,63200,63200,63200,0
|
|
20241007,160100,29116039800,63200,63200,63200,63200,0
|
|
20241007,160000,29116039800,63200,63200,63200,63200,0
|
|
20241007,155900,29116039800,63200,63200,63200,63200,0
|
|
20241007,155800,29116039800,63200,63200,63200,63200,0
|
|
20241007,155700,29116039800,63200,63200,63200,63200,0
|
|
20241007,155600,29116039800,63200,63200,63200,63200,0
|
|
20241007,155500,29116039800,63200,63200,63200,63200,0
|
|
20241007,155400,29116039800,63200,63200,63200,63200,0
|
|
20241007,155300,29116039800,63200,63200,63200,63200,0
|
|
20241007,155200,29116039800,63200,63200,63200,63200,0
|
|
20241007,155100,29116039800,63200,63200,63200,63200,8792
|
|
20241007,155000,29116039800,63200,63200,63200,63200,0
|
|
20241007,154900,29116039800,63200,63200,63200,63200,0
|
|
20241007,154800,29116039800,63200,63200,63200,63200,0
|
|
20241007,154700,29116039800,63200,63200,63200,63200,0
|
|
20241007,154600,29116039800,63200,63200,63200,63200,0
|
|
20241007,154500,29116039800,63200,63200,63200,63200,0
|
|
20241007,154400,29116039800,63200,63200,63200,63200,0
|
|
20241007,154300,29116039800,63200,63200,63200,63200,0
|
|
20241007,154200,29116039800,63200,63200,63200,63200,0
|
|
20241007,154100,29116039800,63200,63200,63200,63200,0
|
|
20241007,154000,29116039800,63200,63200,63200,63200,0
|
|
20241007,153900,29116039800,63200,63200,63200,63200,0
|
|
20241007,153800,29116039800,63200,63200,63200,63200,0
|
|
20241007,153700,29116039800,63200,63200,63200,63200,0
|
|
20241007,153600,29116039800,63200,63200,63200,63200,0
|
|
20241007,153500,29116039800,63200,63200,63200,63200,0
|
|
20241007,153400,29116039800,63200,63200,63200,63200,0
|
|
20241007,153300,29116039800,63200,63200,63200,63200,0
|
|
20241007,153200,29116039800,63200,63200,63200,63200,0
|
|
20241007,153100,29116039800,63200,63200,63200,63200,0
|
|
20241007,153000,29116039800,63200,63200,63200,63200,8792
|
|
20241007,152900,28560385400,63200,63200,63200,63200,0
|
|
20241007,152800,28560385400,63200,63200,63200,63200,0
|
|
20241007,152700,28560385400,63200,63200,63200,63200,0
|
|
20241007,152600,28560385400,63200,63200,63200,63200,0
|
|
20241007,152500,28560385400,63200,63200,63200,63200,0
|
|
20241007,152400,28560385400,63200,63200,63200,63200,0
|
|
20241007,152300,28560385400,63200,63200,63200,63200,0
|
|
20241007,152200,28560385400,63200,63200,63200,63200,0
|
|
20241007,152100,28560385400,63200,63200,63200,63200,0
|
|
20241007,152000,28560385400,63200,63200,63200,63200,0
|
|
20241007,151900,28560385400,63200,63100,63200,63100,1624
|
|
20241007,151800,28457883700,63100,63000,63200,63000,1527
|
|
20241007,151700,28361501500,63100,63200,63200,63000,976
|
|
20241007,151600,28299912300,63200,63100,63200,63100,482
|
|
20241007,151500,28269491500,63200,63200,63200,63100,170
|
|
20241007,151400,28258752300,63100,63200,63200,63100,502
|
|
20241007,151300,28227071200,63200,63200,63200,63000,1403
|
|
20241007,151200,28138496500,63200,63100,63200,63000,1797
|
|
20241007,151100,28025101600,63100,63100,63200,63100,289
|
|
20241007,151000,28006862700,63100,63200,63200,63100,423
|
|
20241007,150900,27980149500,63200,63200,63200,63000,195
|
|
20241007,150800,27967835900,63100,63200,63200,63000,980
|
|
20241007,150700,27906021000,63100,63200,63200,63000,2565
|
|
20241007,150600,27744279500,63200,63100,63300,63100,536
|
|
20241007,150500,27710394800,63200,63100,63200,63100,496
|
|
20241007,150400,27679078900,63100,63200,63300,63100,786
|
|
20241007,150300,27629365700,63300,63300,63300,63100,1124
|
|
20241007,150200,27558348900,63100,63300,63300,63100,1685
|
|
20241007,150100,27451818500,63300,63400,63400,63200,655
|
|
20241007,150000,27410361600,63300,63500,63500,63200,1070
|
|
20241007,145900,27342609700,63400,63500,63500,63400,455
|
|
20241007,145800,27313748000,63500,63500,63500,63400,383
|
|
20241007,145700,27289447900,63500,63500,63500,63400,620
|
|
20241007,145600,27250106300,63400,63400,63500,63400,697
|
|
20241007,145500,27205890100,63400,63600,63600,63400,835
|
|
20241007,145400,27152842200,63500,63600,63600,63500,447
|
|
20241007,145300,27124421900,63500,63500,63600,63400,1834
|
|
20241007,145200,27007900200,63500,63400,63500,63300,837
|
|
20241007,145100,26954806400,63400,63500,63500,63400,355
|
|
20241007,145000,26932284400,63400,63500,63500,63400,469
|
|
20241007,144900,26902516600,63500,63600,63700,63400,2095
|
|
20241007,144800,26769336400,63600,63600,63600,63400,676
|
|
20241007,144700,26726417500,63500,63500,63600,63400,443
|
|
20241007,144600,26698275900,63500,63500,63600,63400,483
|
|
20241007,144500,26667605400,63400,63500,63500,63300,583
|
|
20241007,144400,26630602400,63300,63300,63500,63200,1807
|
|
20241007,144300,26516163000,63300,63300,63400,63300,1393
|
|
20241007,144200,26427957400,63300,63500,63500,63300,1517
|
|
20241007,144100,26331838400,63500,63600,63600,63400,1282
|
|
20241007,144000,26250437500,63600,63700,63700,63500,1673
|
|
20241007,143900,26144068800,63700,63800,63800,63600,1552
|
|
20241007,143800,26045219400,63800,63800,63800,63700,780
|
|
20241007,143700,25995496400,63800,63800,63800,63700,1234
|
|
20241007,143600,25916790100,63700,63700,63800,63700,898
|
|
20241007,143500,25859521100,63700,63700,63800,63600,1311
|
|
20241007,143400,25776001100,63800,63800,63800,63600,3918
|
|
20241007,143300,25526329900,63800,63700,63800,63600,986
|
|
20241007,143200,25463502800,63600,63800,63800,63600,2507
|
|
20241007,143100,25303726300,63800,63800,63800,63700,1782
|
|
20241007,143000,25190077100,63800,63600,63900,63600,5734
|
|
20241007,142900,24824502100,63600,63400,63700,63300,17599
|
|
20241007,142800,23706585700,63300,63400,63400,63300,2727
|
|
20241007,142700,23533825800,63300,63400,63400,63300,1121
|
|
20241007,142600,23462849700,63300,63400,63400,63300,841
|
|
20241007,142500,23409543300,63400,63300,63400,63200,1502
|
|
20241007,142400,23314490300,63300,63300,63300,63100,1256
|
|
20241007,142300,23235054100,63300,63200,63300,63100,376
|
|
20241007,142200,23211272900,63200,63300,63300,63200,557
|
|
20241007,142100,23176045500,63300,63200,63300,63000,986
|
|
20241007,142000,23113731600,63200,63100,63300,63000,2433
|
|
20241007,141900,22959931800,63200,62900,63200,62800,3868
|
|
20241007,141800,22716148100,62900,62800,62900,62600,640
|
|
20241007,141700,22675973800,62700,62900,62900,62600,1333
|
|
20241007,141600,22592339000,62900,63000,63000,62800,3075
|
|
20241007,141500,22398665400,63000,63200,63200,63000,2506
|
|
20241007,141400,22240583800,63100,63200,63200,63100,315
|
|
20241007,141300,22220694400,63200,63200,63200,63100,586
|
|
20241007,141200,22183702500,63100,63100,63200,63100,500
|
|
20241007,141100,22152129500,63100,63200,63200,63100,296
|
|
20241007,141000,22133431700,63200,63200,63200,63100,412
|
|
20241007,140900,22107397600,63200,63200,63200,63100,793
|
|
20241007,140800,22057314900,63100,63000,63200,63000,1733
|
|
20241007,140700,21948002400,63000,63200,63200,63000,899
|
|
20241007,140600,21891285100,63200,63100,63200,63100,715
|
|
20241007,140500,21846157500,63100,63200,63300,63100,1183
|
|
20241007,140400,21771404000,63200,63400,63400,63200,2692
|
|
20241007,140300,21600984000,63300,63400,63400,63300,2071
|
|
20241007,140200,21469708600,63500,63400,63500,63300,4320
|
|
20241007,140100,21195693000,63500,63300,63500,63300,2529
|
|
20241007,140000,21035345100,63300,63400,63500,63300,1834
|
|
20241007,135900,20919161700,63400,63400,63500,63300,1853
|
|
20241007,135800,20801666100,63500,63100,63500,63100,9588
|
|
20241007,135700,20194070000,63000,63100,63100,62900,3821
|
|
20241007,135600,19953361800,63100,63100,63200,63000,1358
|
|
20241007,135500,19867747600,63200,63200,63400,63000,7066
|
|
20241007,135400,19420776700,63300,63200,63300,63200,1889
|
|
20241007,135300,19301297800,63200,62900,63300,62800,16819
|
|
20241007,135200,18241085800,62900,62900,63000,62800,1325
|
|
20241007,135100,18157751800,63000,62900,63000,62800,2154
|
|
20241007,135000,18022289500,62900,62700,63000,62700,7974
|
|
20241007,134900,17521009400,62700,62700,62800,62600,1108
|
|
20241007,134800,17451440600,62700,62700,62800,62600,1168
|
|
20241007,134700,17378211200,62700,62600,62700,62500,1284
|
|
20241007,134600,17297739100,62500,62600,62700,62500,1074
|
|
20241007,134500,17230580100,62600,62600,62700,62500,476
|
|
20241007,134400,17200766100,62700,62600,62700,62500,478
|
|
20241007,134300,17170823200,62600,62500,62600,62500,683
|
|
20241007,134200,17128110500,62500,62600,62700,62500,575
|
|
20241007,134100,17092098800,62700,62600,62700,62600,1116
|
|
20241007,134000,17022141700,62600,62500,62700,62500,1767
|
|
20241007,133900,16911436800,62500,62400,62600,62400,766
|
|
20241007,133800,16863521100,62400,62400,62500,62400,484
|
|
20241007,133700,16833288500,62500,62500,62600,62300,1232
|
|
20241007,133600,16756323200,62500,62400,62500,62400,2151
|
|
20241007,133500,16622042600,62400,62300,62500,62300,492
|
|
20241007,133400,16591344100,62500,62500,62600,62300,4657
|
|
20241007,133300,16300371300,62500,62600,62700,62500,3079
|
|
20241007,133200,16107793700,62700,62700,62800,62600,1157
|
|
20241007,133100,16035282900,62700,62800,62800,62700,2262
|
|
20241007,133000,15893260000,62700,62800,62900,62600,1244
|
|
20241007,132900,15815214600,62900,62700,62900,62700,2011
|
|
20241007,132800,15688824900,62800,62900,63000,62800,3420
|
|
20241007,132700,15473731500,62900,62600,62900,62500,7765
|
|
20241007,132600,14986089200,62600,62700,62800,62500,2270
|
|
20241007,132500,14843868600,62700,62400,62700,62400,2297
|
|
20241007,132400,14700062400,62500,62600,62600,62400,3749
|
|
20241007,132300,14465741600,62600,62800,62800,62500,7289
|
|
20241007,132200,14008933200,62800,62500,62800,62400,13329
|
|
20241007,132100,13174462600,62400,62300,62500,62200,6102
|
|
20241007,132000,12793967100,62300,62000,62300,62000,5709
|
|
20241007,131900,12439204200,62100,61800,62100,61800,8401
|
|
20241007,131800,11918592200,61900,61700,61900,61700,1578
|
|
20241007,131700,11821039500,61700,61700,61800,61700,2851
|
|
20241007,131600,11644922100,61600,61500,61800,61500,3135
|
|
20241007,131500,11451681300,61600,61500,61600,61400,5158
|
|
20241007,131400,11134454400,61500,61300,61500,61300,2796
|
|
20241007,131300,10962584000,61400,61300,61400,61300,1294
|
|
20241007,131200,10883146300,61400,61400,61400,61300,79
|
|
20241007,131100,10878299300,61400,61200,61400,61200,187
|
|
20241007,131000,10866841900,61200,61200,61300,61200,1308
|
|
20241007,130900,10786741300,61200,61100,61300,61100,83
|
|
20241007,130800,10781661700,61200,61300,61300,61200,227
|
|
20241007,130700,10767769200,61200,61100,61200,61100,477
|
|
20241007,130600,10738585000,61100,61200,61200,61100,36
|
|
20241007,130500,10736384900,61100,61200,61200,61100,286
|
|
20241007,130400,10718888800,61200,61100,61200,61100,484
|
|
20241007,130300,10689275400,61200,61000,61200,61000,1429
|
|
20241007,130200,10601888800,61000,61000,61100,61000,57
|
|
20241007,130100,10598409000,61100,61100,61100,61100,10
|
|
20241007,130000,10597798000,61100,61100,61100,61000,1038
|
|
20241007,125900,10534383200,61100,61100,61200,61100,405
|
|
20241007,125800,10509613900,61100,61200,61200,61100,251
|
|
20241007,125700,10494274000,61100,61200,61200,61100,788
|
|
20241007,125600,10446048600,61200,61300,61300,61200,77
|
|
20241007,125500,10441335700,61200,61200,61300,61200,96
|
|
20241007,125400,10435457400,61200,61300,61300,61200,69
|
|
20241007,125300,10431233100,61300,61200,61300,61200,143
|
|
20241007,125200,10422471100,61200,61200,61400,61200,1519
|
|
20241007,125100,10329471000,61200,61100,61200,61100,339
|
|
20241007,125000,10308727300,61100,61200,61200,61100,264
|
|
20241007,124900,10292579100,61200,61200,61200,61100,305
|
|
20241007,124800,10273933300,61200,61200,61200,61200,94
|
|
20241007,124700,10268180500,61100,61200,61300,61100,291
|
|
20241007,124600,10250374800,61200,61200,61200,61100,146
|
|
20241007,124500,10241442200,61200,61200,61200,61100,212
|
|
20241007,124400,10228482500,61100,61200,61300,61100,302
|
|
20241007,124300,10210003200,61300,61200,61300,61200,102
|
|
20241007,124200,10203759400,61200,61200,61300,61200,668
|
|
20241007,124100,10162877700,61200,61200,61300,61200,389
|
|
20241007,124000,10139070800,61300,61200,61300,61200,72
|
|
20241007,123900,10134663500,61300,61300,61300,61300,181
|
|
20241007,123800,10123568200,61300,61300,61400,61200,342
|
|
20241007,123700,10102607600,61300,61300,61300,61300,640
|
|
20241007,123600,10063375600,61200,61300,61300,61200,262
|
|
20241007,123500,10047327600,61300,61300,61300,61200,213
|
|
20241007,123400,10034280700,61300,61300,61400,61300,396
|
|
20241007,123300,10010000800,61300,61300,61400,61300,1330
|
|
20241007,123200,9928470600,61300,61400,61400,61300,175
|
|
20241007,123100,9917729600,61400,61500,61500,61300,1441
|
|
20241007,123000,9829224500,61500,61500,61500,61400,2248
|
|
20241007,122900,9690986200,61500,61300,61500,61200,3985
|
|
20241007,122800,9446153200,61400,61200,61400,61200,263
|
|
20241007,122700,9430029000,61300,61200,61300,61100,2564
|
|
20241007,122600,9272947600,61200,61100,61200,61100,369
|
|
20241007,122500,9250401500,61000,61000,61100,61000,268
|
|
20241007,122400,9234052600,61000,61000,61000,61000,126
|
|
20241007,122300,9226366600,61000,61000,61000,61000,283
|
|
20241007,122200,9209103600,61100,61000,61100,60900,218
|
|
20241007,122100,9195798400,60900,61000,61000,60900,872
|
|
20241007,122000,9142635300,61000,61100,61200,61000,257
|
|
20241007,121900,9126941500,61100,61100,61200,61100,82
|
|
20241007,121800,9121931200,61200,61200,61200,61100,285
|
|
20241007,121700,9104513000,61200,61100,61200,61100,259
|
|
20241007,121600,9088666500,61300,61300,61300,61100,668
|
|
20241007,121500,9047787500,61200,61300,61300,61200,173
|
|
20241007,121400,9037191100,61200,61200,61300,61200,734
|
|
20241007,121300,8992208300,61300,61200,61300,61200,1657
|
|
20241007,121200,8890678200,61200,61200,61200,61100,585
|
|
20241007,121100,8854877100,61200,61100,61200,61100,1657
|
|
20241007,121000,8753499200,61100,61000,61200,61000,1439
|
|
20241007,120900,8665576400,61000,61000,61100,60900,6499
|
|
20241007,120800,8269083900,60900,60900,61000,60900,170
|
|
20241007,120700,8258722800,60900,60900,61000,60900,147
|
|
20241007,120600,8249763400,60900,61000,61000,60900,64
|
|
20241007,120500,8245865700,60900,60900,61000,60900,664
|
|
20241007,120400,8205420700,61000,60900,61000,60900,128
|
|
20241007,120300,8197620300,60900,60900,61000,60900,281
|
|
20241007,120200,8180491000,61000,60900,61000,60900,1706
|
|
20241007,120100,8076595400,60900,60900,60900,60900,1242
|
|
20241007,120000,8000957600,60900,60900,60900,60800,209
|
|
20241007,115900,7988234500,60900,60900,60900,60900,143
|
|
20241007,115800,7979525800,61000,61000,61000,60800,165
|
|
20241007,115700,7969473900,60900,60800,60900,60800,1919
|
|
20241007,115600,7852609600,60800,60800,60800,60800,114
|
|
20241007,115500,7845678400,60800,60800,60900,60700,528
|
|
20241007,115400,7813553100,60800,60800,60800,60700,354
|
|
20241007,115300,7792034700,60800,60700,60800,60700,948
|
|
20241007,115200,7734482200,60800,60700,60800,60700,366
|
|
20241007,115100,7712230700,60700,60700,60800,60700,220
|
|
20241007,115000,7698874900,60700,60700,60700,60700,163
|
|
20241007,114900,7688980800,60700,60700,60800,60700,161
|
|
20241007,114800,7679206400,60700,60700,60700,60700,152
|
|
20241007,114700,7669980000,60700,60800,60800,60700,545
|
|
20241007,114600,7636850600,60800,60800,60800,60700,1442
|
|
20241007,114500,7549182000,60700,60700,60800,60700,391
|
|
20241007,114400,7525447200,60600,60700,60700,60600,437
|
|
20241007,114300,7498963200,60700,60600,60700,60600,185
|
|
20241007,114200,7487751400,60600,60600,60700,60600,69
|
|
20241007,114100,7483568200,60700,60700,60700,60700,155
|
|
20241007,114000,7474159700,60800,60800,60900,60700,188
|
|
20241007,113900,7462742400,60800,60800,60900,60700,606
|
|
20241007,113800,7425904800,60800,60900,60900,60700,113
|
|
20241007,113700,7419037000,60900,60900,60900,60800,594
|
|
20241007,113600,7382896000,60900,60800,60900,60800,1646
|
|
20241007,113500,7282751800,60800,60700,60800,60700,1305
|
|
20241007,113400,7203439400,60700,60600,60800,60600,2422
|
|
20241007,113300,7056416400,60600,60500,60600,60500,1088
|
|
20241007,113200,6990495900,60600,60500,60600,60500,277
|
|
20241007,113100,6973723900,60500,60500,60600,60500,390
|
|
20241007,113000,6950116200,60500,60300,60500,60300,1052
|
|
20241007,112900,6886496100,60300,60500,60500,60300,149
|
|
20241007,112800,6877506600,60500,60200,60500,60200,274
|
|
20241007,112700,6860965300,60200,60300,60400,60200,491
|
|
20241007,112600,6831347200,60200,60100,60300,60100,447
|
|
20241007,112500,6804468200,60200,60100,60200,60100,261
|
|
20241007,112400,6788760500,60200,60200,60200,60100,1968
|
|
20241007,112300,6670429300,60200,60200,60200,60200,124
|
|
20241007,112200,6662964500,60200,60300,60300,60200,468
|
|
20241007,112100,6634775700,60200,60300,60300,60200,93
|
|
20241007,112000,6629175500,60200,60100,60200,60100,759
|
|
20241007,111900,6583490800,60200,60100,60200,60100,345
|
|
20241007,111800,6562754700,60100,60100,60200,60100,185
|
|
20241007,111700,6551633800,60100,60100,60200,60100,36
|
|
20241007,111600,6549468200,60200,60200,60200,60100,738
|
|
20241007,111500,6505050600,60200,60200,60300,60200,219
|
|
20241007,111400,6491863600,60200,60200,60200,60200,0
|
|
20241007,111300,6491863600,60200,60200,60300,60200,179
|
|
20241007,111200,6481087300,60200,60200,60200,60200,65
|
|
20241007,111100,6477174300,60200,60300,60400,60200,140
|
|
20241007,111000,6468738700,60300,60300,60300,60200,589
|
|
20241007,110900,6433224800,60300,60300,60300,60300,133
|
|
20241007,110800,6425204900,60300,60300,60400,60300,247
|
|
20241007,110700,6410309300,60300,60400,60500,60300,588
|
|
20241007,110600,6374800500,60400,60500,60500,60400,345
|
|
20241007,110500,6353932800,60500,60400,60500,60400,157
|
|
20241007,110400,6344441000,60400,60400,60600,60400,314
|
|
20241007,110300,6325451200,60500,60500,60500,60400,552
|
|
20241007,110200,6292060300,60600,60500,60600,60500,405
|
|
20241007,110100,6267556600,60500,60600,60600,60500,171
|
|
20241007,110000,6257208400,60600,60400,60600,60400,1020
|
|
20241007,105900,6195434300,60400,60400,60400,60300,141
|
|
20241007,105800,6186918400,60400,60400,60400,60300,271
|
|
20241007,105700,6170561600,60300,60400,60400,60300,260
|
|
20241007,105600,6154881400,60300,60400,60400,60300,211
|
|
20241007,105500,6142152000,60400,60400,60400,60300,68
|
|
20241007,105400,6138045100,60300,60400,60500,60300,265
|
|
20241007,105300,6122041700,60400,60500,60600,60400,1105
|
|
20241007,105200,6055135600,60500,60500,60600,60500,551
|
|
20241007,105100,6021791800,60500,60600,60600,60400,690
|
|
20241007,105000,5980028500,60600,60500,60600,60500,881
|
|
20241007,104900,5926727400,60600,60400,60600,60400,3490
|
|
20241007,104800,5715454000,60300,60300,60500,60300,975
|
|
20241007,104700,5656572900,60400,60300,60400,60200,95
|
|
20241007,104600,5650839000,60100,60300,60400,60100,648
|
|
20241007,104500,5611803300,60300,60300,60400,60200,417
|
|
20241007,104400,5586665800,60300,60300,60300,60300,41
|
|
20241007,104300,5584193500,60200,60200,60400,60200,425
|
|
20241007,104200,5558581900,60200,60200,60300,60100,68
|
|
20241007,104100,5554489500,60300,60400,60400,60300,150
|
|
20241007,104000,5545438500,60400,60200,60400,60100,287
|
|
20241007,103900,5528176800,60200,60100,60200,60100,231
|
|
20241007,103800,5514284500,60100,60400,60400,60100,152
|
|
20241007,103700,5505143700,60400,60100,60400,60100,119
|
|
20241007,103600,5497988700,60400,60200,60400,60100,565
|
|
20241007,103500,5463888300,60200,60100,60300,60100,568
|
|
20241007,103400,5429670000,60200,60000,60200,59900,799
|
|
20241007,103300,5381621700,60000,60000,60000,59900,326
|
|
20241007,103200,5362066600,60000,59900,60100,59900,630
|
|
20241007,103100,5324310900,60000,60000,60000,59900,145
|
|
20241007,103000,5315622400,59900,60000,60000,59900,278
|
|
20241007,102900,5298958100,60000,59900,60000,59900,56
|
|
20241007,102800,5295602400,59900,60000,60000,59900,368
|
|
20241007,102700,5273533900,60000,60000,60100,60000,182
|
|
20241007,102600,5262613800,60000,60100,60100,60000,616
|
|
20241007,102500,5225622200,60100,60200,60200,60100,404
|
|
20241007,102400,5201324700,60200,60300,60300,60200,120
|
|
20241007,102300,5194099300,60300,60300,60400,60200,391
|
|
20241007,102200,5170517000,60200,60000,60300,60000,158
|
|
20241007,102100,5161023600,60100,60100,60200,59900,722
|
|
20241007,102000,5117673500,60100,60100,60100,60000,314
|
|
20241007,101900,5098802400,60200,60300,60300,60200,202
|
|
20241007,101800,5086641800,60200,60300,60300,60200,126
|
|
20241007,101700,5079051100,60300,60200,60300,60200,218
|
|
20241007,101600,5065919000,60200,60500,60600,60200,2266
|
|
20241007,101500,4929001200,60600,60400,60600,60400,1112
|
|
20241007,101400,4861738000,60400,60300,60500,60300,551
|
|
20241007,101300,4828428700,60400,60500,60500,60200,561
|
|
20241007,101200,4794568100,60500,60400,60500,60300,1011
|
|
20241007,101100,4733429400,60400,60500,60500,60400,1086
|
|
20241007,101000,4667774300,60500,60400,60600,60400,1272
|
|
20241007,100900,4590834200,60400,60200,60500,60200,1736
|
|
20241007,100800,4486023100,60200,60000,60200,60000,1280
|
|
20241007,100700,4409089300,60000,59900,60000,59900,669
|
|
20241007,100600,4368996600,59900,60100,60100,59800,521
|
|
20241007,100500,4337751300,60100,60100,60100,59900,1400
|
|
20241007,100400,4253834700,60100,60100,60200,60100,292
|
|
20241007,100300,4236280000,60100,59900,60200,59900,3794
|
|
20241007,100200,4008529900,60000,59700,60000,59700,758
|
|
20241007,100100,3963114700,59700,59600,59900,59600,1979
|
|
20241007,100000,3844787700,59600,59600,59600,59500,190
|
|
20241007,095900,3833474200,59600,59600,59700,59500,1261
|
|
20241007,095800,3758318400,59600,59700,59700,59600,266
|
|
20241007,095700,3742460400,59700,59700,59700,59600,258
|
|
20241007,095600,3727071600,59700,59600,59700,59500,426
|
|
20241007,095500,3701654200,59600,59500,59600,59400,611
|
|
20241007,095400,3665309300,59500,59600,59600,59300,802
|
|
20241007,095300,3617626600,59500,59600,59700,59500,212
|
|
20241007,095200,3604997600,59500,59500,59500,59400,176
|
|
20241007,095100,3594526700,59500,59500,59500,59400,165
|
|
20241007,095000,3584709500,59400,59400,59500,59300,266
|
|
20241007,094900,3568915400,59400,59400,59500,59400,550
|
|
20241007,094800,3536242000,59400,59500,59500,59400,167
|
|
20241007,094700,3526311500,59500,59400,59500,59200,629
|
|
20241007,094600,3488958200,59400,59200,59400,59100,261
|
|
20241007,094500,3473504200,59200,59200,59200,59200,447
|
|
20241007,094400,3447041800,59200,59000,59200,58900,1091
|
|
20241007,094300,3382598200,59100,58900,59100,58900,69
|
|
20241007,094200,3378527200,59000,59100,59100,59000,395
|
|
20241007,094100,3355221700,59000,59000,59100,59000,132
|
|
20241007,094000,3347428100,59000,58900,59000,58900,881
|
|
20241007,093900,3295463100,58900,59000,59000,58800,1888
|
|
20241007,093800,3184255400,59000,59000,59100,58900,377
|
|
20241007,093700,3162031800,59000,59000,59200,59000,789
|
|
20241007,093600,3115480200,59000,59200,59300,59000,1972
|
|
20241007,093500,2998861000,59200,59300,59300,59200,116
|
|
20241007,093400,2991993500,59200,59400,59400,59200,177
|
|
20241007,093300,2981499500,59400,59200,59400,59200,94
|
|
20241007,093200,2975921300,59200,59200,59400,59100,107
|
|
20241007,093100,2969586900,59100,59100,59500,59000,257
|
|
20241007,093000,2954357000,59100,59000,59100,59000,297
|
|
20241007,092900,2936826500,58900,59100,59100,58900,274
|
|
20241007,092800,2920656100,59000,59100,59100,59000,412
|
|
20241007,092700,2896314400,59000,59100,59100,59000,1912
|
|
20241007,092600,2783487900,59200,59100,59200,59000,920
|
|
20241007,092500,2729124100,59100,59200,59200,59100,182
|
|
20241007,092400,2718354200,59100,59100,59300,59100,805
|
|
20241007,092300,2670753800,59100,59100,59200,59100,940
|
|
20241007,092200,2615167200,59100,59200,59200,59100,689
|
|
20241007,092100,2574440700,59200,59200,59200,59100,527
|
|
20241007,092000,2543242600,59300,59300,59300,59100,511
|
|
20241007,091900,2512991500,59300,59200,59300,59200,448
|
|
20241007,091800,2486463700,59200,59200,59200,59100,808
|
|
20241007,091700,2438659700,59100,59200,59300,59100,1808
|
|
20241007,091600,2331726900,59200,59500,59500,59200,5353
|
|
20241007,091500,2013572400,59500,59700,59700,59500,2011
|
|
20241007,091400,1893659200,59800,59800,59900,59700,1053
|
|
20241007,091300,1830693000,59800,59700,59900,59700,1241
|
|
20241007,091200,1756507700,59700,59900,60000,59700,608
|
|
20241007,091100,1720138900,59900,60000,60000,59700,582
|
|
20241007,091000,1685338900,59800,59900,60000,59700,1404
|
|
20241007,090900,1601224800,59900,59900,60100,59800,1367
|
|
20241007,090800,1519312900,59900,59700,59900,59700,183
|
|
20241007,090700,1508376000,59700,59800,59800,59700,782
|
|
20241007,090600,1461669500,59700,59900,59900,59600,1882
|
|
20241007,090500,1349231800,59800,59800,59900,59700,1476
|
|
20241007,090400,1260969200,59800,60100,60200,59800,1582
|
|
20241007,090300,1166029600,60100,60100,60500,59800,5497
|
|
20241007,090200,836226400,60100,60300,60500,60100,2124
|
|
20241007,090100,708100600,60300,60600,60600,60200,3201
|
|
20241007,090000,514834500,60500,61000,61000,60400,8409
|