663 lines
37 KiB
CSV
663 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,200000,175801224300,78300,78300,78300,78300,15616
|
|
20241014,195900,175801224300,78300,78300,78300,78300,0
|
|
20241014,195800,175801224300,78300,78300,78300,78300,0
|
|
20241014,195700,175801224300,78300,78300,78300,78300,0
|
|
20241014,195600,175801224300,78300,78300,78300,78300,0
|
|
20241014,195500,175801224300,78300,78300,78300,78300,0
|
|
20241014,195400,175801224300,78300,78300,78300,78300,0
|
|
20241014,195300,175801224300,78300,78300,78300,78300,0
|
|
20241014,195200,175801224300,78300,78300,78300,78300,0
|
|
20241014,195100,175801224300,78300,78300,78300,78300,0
|
|
20241014,195000,175801224300,78300,78300,78300,78300,0
|
|
20241014,194900,175801224300,78300,78300,78300,78300,0
|
|
20241014,194800,175801224300,78300,78300,78300,78300,0
|
|
20241014,194700,175801224300,78300,78300,78300,78300,0
|
|
20241014,194600,175801224300,78300,78300,78300,78300,0
|
|
20241014,194500,175801224300,78300,78300,78300,78300,0
|
|
20241014,194400,175801224300,78300,78300,78300,78300,0
|
|
20241014,194300,175801224300,78300,78300,78300,78300,0
|
|
20241014,194200,175801224300,78300,78300,78300,78300,0
|
|
20241014,194100,175801224300,78300,78300,78300,78300,0
|
|
20241014,194000,175801224300,78300,78300,78300,78300,0
|
|
20241014,193900,175801224300,78300,78300,78300,78300,0
|
|
20241014,193800,175801224300,78300,78300,78300,78300,0
|
|
20241014,193700,175801224300,78300,78300,78300,78300,0
|
|
20241014,193600,175801224300,78300,78300,78300,78300,0
|
|
20241014,193500,175801224300,78300,78300,78300,78300,0
|
|
20241014,193400,175801224300,78300,78300,78300,78300,0
|
|
20241014,193300,175801224300,78300,78300,78300,78300,0
|
|
20241014,193200,175801224300,78300,78300,78300,78300,0
|
|
20241014,193100,175801224300,78300,78300,78300,78300,0
|
|
20241014,193000,175801224300,78300,78300,78300,78300,15616
|
|
20241014,192900,175801224300,78300,78300,78300,78300,0
|
|
20241014,192800,175801224300,78300,78300,78300,78300,0
|
|
20241014,192700,175801224300,78300,78300,78300,78300,0
|
|
20241014,192600,175801224300,78300,78300,78300,78300,0
|
|
20241014,192500,175801224300,78300,78300,78300,78300,0
|
|
20241014,192400,175801224300,78300,78300,78300,78300,0
|
|
20241014,192300,175801224300,78300,78300,78300,78300,0
|
|
20241014,192200,175801224300,78300,78300,78300,78300,0
|
|
20241014,192100,175801224300,78300,78300,78300,78300,0
|
|
20241014,192000,175801224300,78300,78300,78300,78300,0
|
|
20241014,191900,175801224300,78300,78300,78300,78300,0
|
|
20241014,191800,175801224300,78300,78300,78300,78300,0
|
|
20241014,191700,175801224300,78300,78300,78300,78300,0
|
|
20241014,191600,175801224300,78300,78300,78300,78300,0
|
|
20241014,191500,175801224300,78300,78300,78300,78300,0
|
|
20241014,191400,175801224300,78300,78300,78300,78300,0
|
|
20241014,191300,175801224300,78300,78300,78300,78300,0
|
|
20241014,191200,175801224300,78300,78300,78300,78300,0
|
|
20241014,191100,175801224300,78300,78300,78300,78300,0
|
|
20241014,191000,175801224300,78300,78300,78300,78300,0
|
|
20241014,190900,175801224300,78300,78300,78300,78300,0
|
|
20241014,190800,175801224300,78300,78300,78300,78300,0
|
|
20241014,190700,175801224300,78300,78300,78300,78300,0
|
|
20241014,190600,175801224300,78300,78300,78300,78300,0
|
|
20241014,190500,175801224300,78300,78300,78300,78300,0
|
|
20241014,190400,175801224300,78300,78300,78300,78300,0
|
|
20241014,190300,175801224300,78300,78300,78300,78300,0
|
|
20241014,190200,175801224300,78300,78300,78300,78300,0
|
|
20241014,190100,175801224300,78300,78300,78300,78300,0
|
|
20241014,190000,175801224300,78300,78300,78300,78300,15616
|
|
20241014,185900,175801224300,78300,78300,78300,78300,0
|
|
20241014,185800,175801224300,78300,78300,78300,78300,0
|
|
20241014,185700,175801224300,78300,78300,78300,78300,0
|
|
20241014,185600,175801224300,78300,78300,78300,78300,0
|
|
20241014,185500,175801224300,78300,78300,78300,78300,0
|
|
20241014,185400,175801224300,78300,78300,78300,78300,0
|
|
20241014,185300,175801224300,78300,78300,78300,78300,0
|
|
20241014,185200,175801224300,78300,78300,78300,78300,0
|
|
20241014,185100,175801224300,78300,78300,78300,78300,0
|
|
20241014,185000,175801224300,78300,78300,78300,78300,0
|
|
20241014,184900,175801224300,78300,78300,78300,78300,0
|
|
20241014,184800,175801224300,78300,78300,78300,78300,0
|
|
20241014,184700,175801224300,78300,78300,78300,78300,0
|
|
20241014,184600,175801224300,78300,78300,78300,78300,0
|
|
20241014,184500,175801224300,78300,78300,78300,78300,0
|
|
20241014,184400,175801224300,78300,78300,78300,78300,0
|
|
20241014,184300,175801224300,78300,78300,78300,78300,0
|
|
20241014,184200,175801224300,78300,78300,78300,78300,0
|
|
20241014,184100,175801224300,78300,78300,78300,78300,0
|
|
20241014,184000,175801224300,78300,78300,78300,78300,0
|
|
20241014,183900,175801224300,78300,78300,78300,78300,0
|
|
20241014,183800,175801224300,78300,78300,78300,78300,0
|
|
20241014,183700,175801224300,78300,78300,78300,78300,0
|
|
20241014,183600,175801224300,78300,78300,78300,78300,0
|
|
20241014,183500,175801224300,78300,78300,78300,78300,0
|
|
20241014,183400,175801224300,78300,78300,78300,78300,0
|
|
20241014,183300,175801224300,78300,78300,78300,78300,0
|
|
20241014,183200,175801224300,78300,78300,78300,78300,0
|
|
20241014,183100,175801224300,78300,78300,78300,78300,0
|
|
20241014,183000,175801224300,78300,78300,78300,78300,15616
|
|
20241014,182900,175801224300,78300,78300,78300,78300,0
|
|
20241014,182800,175801224300,78300,78300,78300,78300,0
|
|
20241014,182700,175801224300,78300,78300,78300,78300,0
|
|
20241014,182600,175801224300,78300,78300,78300,78300,0
|
|
20241014,182500,175801224300,78300,78300,78300,78300,0
|
|
20241014,182400,175801224300,78300,78300,78300,78300,0
|
|
20241014,182300,175801224300,78300,78300,78300,78300,0
|
|
20241014,182200,175801224300,78300,78300,78300,78300,0
|
|
20241014,182100,175801224300,78300,78300,78300,78300,0
|
|
20241014,182000,175801224300,78300,78300,78300,78300,0
|
|
20241014,181900,175801224300,78300,78300,78300,78300,0
|
|
20241014,181800,175801224300,78300,78300,78300,78300,0
|
|
20241014,181700,175801224300,78300,78300,78300,78300,0
|
|
20241014,181600,175801224300,78300,78300,78300,78300,0
|
|
20241014,181500,175801224300,78300,78300,78300,78300,0
|
|
20241014,181400,175801224300,78300,78300,78300,78300,0
|
|
20241014,181300,175801224300,78300,78300,78300,78300,0
|
|
20241014,181200,175801224300,78300,78300,78300,78300,0
|
|
20241014,181100,175801224300,78300,78300,78300,78300,0
|
|
20241014,181000,175801224300,78300,78300,78300,78300,0
|
|
20241014,180900,175801224300,78300,78300,78300,78300,0
|
|
20241014,180800,175801224300,78300,78300,78300,78300,0
|
|
20241014,180700,175801224300,78300,78300,78300,78300,0
|
|
20241014,180600,175801224300,78300,78300,78300,78300,0
|
|
20241014,180500,175801224300,78300,78300,78300,78300,0
|
|
20241014,180400,175801224300,78300,78300,78300,78300,0
|
|
20241014,180300,175801224300,78300,78300,78300,78300,0
|
|
20241014,180200,175801224300,78300,78300,78300,78300,0
|
|
20241014,180100,175801224300,78300,78300,78300,78300,0
|
|
20241014,180000,175801224300,78300,78300,78300,78300,15616
|
|
20241014,175900,175801224300,78300,78300,78300,78300,0
|
|
20241014,175800,175801224300,78300,78300,78300,78300,0
|
|
20241014,175700,175801224300,78300,78300,78300,78300,0
|
|
20241014,175600,175801224300,78300,78300,78300,78300,0
|
|
20241014,175500,175801224300,78300,78300,78300,78300,0
|
|
20241014,175400,175801224300,78300,78300,78300,78300,0
|
|
20241014,175300,175801224300,78300,78300,78300,78300,0
|
|
20241014,175200,175801224300,78300,78300,78300,78300,0
|
|
20241014,175100,175801224300,78300,78300,78300,78300,0
|
|
20241014,175000,175801224300,78300,78300,78300,78300,0
|
|
20241014,174900,175801224300,78300,78300,78300,78300,0
|
|
20241014,174800,175801224300,78300,78300,78300,78300,0
|
|
20241014,174700,175801224300,78300,78300,78300,78300,0
|
|
20241014,174600,175801224300,78300,78300,78300,78300,0
|
|
20241014,174500,175801224300,78300,78300,78300,78300,0
|
|
20241014,174400,175801224300,78300,78300,78300,78300,0
|
|
20241014,174300,175801224300,78300,78300,78300,78300,0
|
|
20241014,174200,175801224300,78300,78300,78300,78300,0
|
|
20241014,174100,175801224300,78300,78300,78300,78300,0
|
|
20241014,174000,175801224300,78300,78300,78300,78300,0
|
|
20241014,173900,175801224300,78300,78300,78300,78300,0
|
|
20241014,173800,175801224300,78300,78300,78300,78300,0
|
|
20241014,173700,175801224300,78300,78300,78300,78300,0
|
|
20241014,173600,175801224300,78300,78300,78300,78300,0
|
|
20241014,173500,175801224300,78300,78300,78300,78300,0
|
|
20241014,173400,175801224300,78300,78300,78300,78300,0
|
|
20241014,173300,175801224300,78300,78300,78300,78300,0
|
|
20241014,173200,175801224300,78300,78300,78300,78300,0
|
|
20241014,173100,175801224300,78300,78300,78300,78300,0
|
|
20241014,173000,175801224300,78300,78300,78300,78300,15616
|
|
20241014,172900,175801224300,78300,78300,78300,78300,0
|
|
20241014,172800,175801224300,78300,78300,78300,78300,0
|
|
20241014,172700,175801224300,78300,78300,78300,78300,0
|
|
20241014,172600,175801224300,78300,78300,78300,78300,0
|
|
20241014,172500,175801224300,78300,78300,78300,78300,0
|
|
20241014,172400,175801224300,78300,78300,78300,78300,0
|
|
20241014,172300,175801224300,78300,78300,78300,78300,0
|
|
20241014,172200,175801224300,78300,78300,78300,78300,0
|
|
20241014,172100,175801224300,78300,78300,78300,78300,0
|
|
20241014,172000,175801224300,78300,78300,78300,78300,0
|
|
20241014,171900,175801224300,78300,78300,78300,78300,0
|
|
20241014,171800,175801224300,78300,78300,78300,78300,0
|
|
20241014,171700,175801224300,78300,78300,78300,78300,0
|
|
20241014,171600,175801224300,78300,78300,78300,78300,0
|
|
20241014,171500,175801224300,78300,78300,78300,78300,0
|
|
20241014,171400,175801224300,78300,78300,78300,78300,0
|
|
20241014,171300,175801224300,78300,78300,78300,78300,0
|
|
20241014,171200,175801224300,78300,78300,78300,78300,0
|
|
20241014,171100,175801224300,78300,78300,78300,78300,0
|
|
20241014,171000,175801224300,78300,78300,78300,78300,0
|
|
20241014,170900,175801224300,78300,78300,78300,78300,0
|
|
20241014,170800,175801224300,78300,78300,78300,78300,0
|
|
20241014,170700,175801224300,78300,78300,78300,78300,0
|
|
20241014,170600,175801224300,78300,78300,78300,78300,0
|
|
20241014,170500,175801224300,78300,78300,78300,78300,0
|
|
20241014,170400,175801224300,78300,78300,78300,78300,0
|
|
20241014,170300,175801224300,78300,78300,78300,78300,0
|
|
20241014,170200,175801224300,78300,78300,78300,78300,0
|
|
20241014,170100,175801224300,78300,78300,78300,78300,0
|
|
20241014,170000,175801224300,78300,78300,78300,78300,15616
|
|
20241014,165900,175801224300,78300,78300,78300,78300,0
|
|
20241014,165800,175801224300,78300,78300,78300,78300,0
|
|
20241014,165700,175801224300,78300,78300,78300,78300,0
|
|
20241014,165600,175801224300,78300,78300,78300,78300,0
|
|
20241014,165500,175801224300,78300,78300,78300,78300,0
|
|
20241014,165400,175801224300,78300,78300,78300,78300,0
|
|
20241014,165300,175801224300,78300,78300,78300,78300,0
|
|
20241014,165200,175801224300,78300,78300,78300,78300,0
|
|
20241014,165100,175801224300,78300,78300,78300,78300,0
|
|
20241014,165000,175801224300,78300,78300,78300,78300,0
|
|
20241014,164900,175801224300,78300,78300,78300,78300,0
|
|
20241014,164800,175801224300,78300,78300,78300,78300,0
|
|
20241014,164700,175801224300,78300,78300,78300,78300,0
|
|
20241014,164600,175801224300,78300,78300,78300,78300,0
|
|
20241014,164500,175801224300,78300,78300,78300,78300,0
|
|
20241014,164400,175801224300,78300,78300,78300,78300,0
|
|
20241014,164300,175801224300,78300,78300,78300,78300,0
|
|
20241014,164200,175801224300,78300,78300,78300,78300,0
|
|
20241014,164100,175801224300,78300,78300,78300,78300,0
|
|
20241014,164000,175801224300,78300,78300,78300,78300,0
|
|
20241014,163900,175801224300,78300,78300,78300,78300,0
|
|
20241014,163800,175801224300,78300,78300,78300,78300,0
|
|
20241014,163700,175801224300,78300,78300,78300,78300,0
|
|
20241014,163600,175801224300,78300,78300,78300,78300,0
|
|
20241014,163500,175801224300,78300,78300,78300,78300,0
|
|
20241014,163400,175801224300,78300,78300,78300,78300,0
|
|
20241014,163300,175801224300,78300,78300,78300,78300,0
|
|
20241014,163200,175801224300,78300,78300,78300,78300,0
|
|
20241014,163100,175801224300,78300,78300,78300,78300,0
|
|
20241014,163000,175801224300,78300,78300,78300,78300,15616
|
|
20241014,162900,175801224300,78300,78300,78300,78300,0
|
|
20241014,162800,175801224300,78300,78300,78300,78300,0
|
|
20241014,162700,175801224300,78300,78300,78300,78300,0
|
|
20241014,162600,175801224300,78300,78300,78300,78300,0
|
|
20241014,162500,175801224300,78300,78300,78300,78300,0
|
|
20241014,162400,175801224300,78300,78300,78300,78300,0
|
|
20241014,162300,175801224300,78300,78300,78300,78300,0
|
|
20241014,162200,175801224300,78300,78300,78300,78300,0
|
|
20241014,162100,175801224300,78300,78300,78300,78300,0
|
|
20241014,162000,175801224300,78300,78300,78300,78300,0
|
|
20241014,161900,175801224300,78300,78300,78300,78300,0
|
|
20241014,161800,175801224300,78300,78300,78300,78300,0
|
|
20241014,161700,175801224300,78300,78300,78300,78300,0
|
|
20241014,161600,175801224300,78300,78300,78300,78300,0
|
|
20241014,161500,175801224300,78300,78300,78300,78300,0
|
|
20241014,161400,175801224300,78300,78300,78300,78300,0
|
|
20241014,161300,175801224300,78300,78300,78300,78300,0
|
|
20241014,161200,175801224300,78300,78300,78300,78300,0
|
|
20241014,161100,175801224300,78300,78300,78300,78300,0
|
|
20241014,161000,175801224300,78300,78300,78300,78300,0
|
|
20241014,160900,175801224300,78300,78300,78300,78300,0
|
|
20241014,160800,175801224300,78300,78300,78300,78300,0
|
|
20241014,160700,175801224300,78300,78300,78300,78300,0
|
|
20241014,160600,175801224300,78300,78300,78300,78300,0
|
|
20241014,160500,175801224300,78300,78300,78300,78300,0
|
|
20241014,160400,175801224300,78300,78300,78300,78300,0
|
|
20241014,160300,175801224300,78300,78300,78300,78300,0
|
|
20241014,160200,175801224300,78300,78300,78300,78300,0
|
|
20241014,160100,175801224300,78300,78300,78300,78300,0
|
|
20241014,160000,175801224300,78300,78300,78300,78300,15616
|
|
20241014,155900,175801224300,78300,78300,78300,78300,0
|
|
20241014,155800,175801224300,78300,78300,78300,78300,0
|
|
20241014,155700,175801224300,78300,78300,78300,78300,0
|
|
20241014,155600,175801224300,78300,78300,78300,78300,0
|
|
20241014,155500,175801224300,78300,78300,78300,78300,0
|
|
20241014,155400,175801224300,78300,78300,78300,78300,0
|
|
20241014,155300,175801224300,78300,78300,78300,78300,0
|
|
20241014,155200,175801224300,78300,78300,78300,78300,0
|
|
20241014,155100,175801224300,78300,78300,78300,78300,0
|
|
20241014,155000,175801224300,78300,78300,78300,78300,0
|
|
20241014,154900,175801224300,78300,78300,78300,78300,0
|
|
20241014,154800,175801224300,78300,78300,78300,78300,0
|
|
20241014,154700,175801224300,78300,78300,78300,78300,0
|
|
20241014,154600,175801224300,78300,78300,78300,78300,0
|
|
20241014,154500,175801224300,78300,78300,78300,78300,0
|
|
20241014,154400,175801224300,78300,78300,78300,78300,0
|
|
20241014,154300,175801224300,78300,78300,78300,78300,0
|
|
20241014,154200,175801224300,78300,78300,78300,78300,0
|
|
20241014,154100,175801224300,78300,78300,78300,78300,0
|
|
20241014,154000,175801224300,78300,78300,78300,78300,0
|
|
20241014,153900,175801224300,78300,78300,78300,78300,0
|
|
20241014,153800,175801224300,78300,78300,78300,78300,0
|
|
20241014,153700,175801224300,78300,78300,78300,78300,0
|
|
20241014,153600,175801224300,78300,78300,78300,78300,0
|
|
20241014,153500,175801224300,78300,78300,78300,78300,0
|
|
20241014,153400,175801224300,78300,78300,78300,78300,0
|
|
20241014,153300,175801224300,78300,78300,78300,78300,0
|
|
20241014,153200,175801224300,78300,78300,78300,78300,0
|
|
20241014,153100,175801224300,78300,78300,78300,78300,0
|
|
20241014,153000,175801224300,78300,78300,78300,78300,31232
|
|
20241014,152900,174578491500,78200,78200,78200,78200,0
|
|
20241014,152800,174578491500,78200,78200,78200,78200,0
|
|
20241014,152700,174578491500,78200,78200,78200,78200,0
|
|
20241014,152600,174578491500,78200,78200,78200,78200,0
|
|
20241014,152500,174578491500,78200,78200,78200,78200,0
|
|
20241014,152400,174578491500,78200,78200,78200,78200,0
|
|
20241014,152300,174578491500,78200,78200,78200,78200,0
|
|
20241014,152200,174578491500,78200,78200,78200,78200,0
|
|
20241014,152100,174578491500,78200,78200,78200,78200,0
|
|
20241014,152000,174578491500,78200,78200,78200,78200,0
|
|
20241014,151900,174578491500,78200,78100,78200,78000,7522
|
|
20241014,151800,173990823800,78200,78000,78200,78000,1735
|
|
20241014,151700,173855287000,78100,78000,78100,78000,4129
|
|
20241014,151600,173532938700,78100,78100,78200,78000,3371
|
|
20241014,151500,173269747900,78100,78300,78300,78100,3439
|
|
20241014,151400,173000741300,78300,78300,78400,78200,999
|
|
20241014,151300,172922514200,78300,78000,78600,77900,12892
|
|
20241014,151200,171915672900,78100,78100,78200,78000,5197
|
|
20241014,151100,171509770500,78100,78300,78300,78100,8595
|
|
20241014,151000,170837798800,78300,78600,78600,78300,9891
|
|
20241014,150900,170062421800,78500,78500,78600,78500,9259
|
|
20241014,150800,169335563400,78500,78800,78800,78500,16101
|
|
20241014,150700,168069091600,78800,78800,78800,78700,1003
|
|
20241014,150600,167990079800,78700,78700,78900,78700,1867
|
|
20241014,150500,167842995700,78800,78900,78900,78700,3660
|
|
20241014,150400,167554608800,78900,79000,79000,78800,1626
|
|
20241014,150300,167426282900,79000,78900,79000,78800,4801
|
|
20241014,150200,167047455600,78900,78800,78900,78800,980
|
|
20241014,150100,166970210500,78800,78900,78900,78800,1694
|
|
20241014,150000,166836694900,78900,78900,78900,78800,719
|
|
20241014,145900,166780000600,78800,78700,78900,78700,2710
|
|
20241014,145800,166566459500,78800,78800,78800,78700,662
|
|
20241014,145700,166514327600,78800,78900,78900,78700,1901
|
|
20241014,145600,166364553500,78900,78900,78900,78800,1331
|
|
20241014,145500,166259612700,78800,78800,78900,78800,1563
|
|
20241014,145400,166136422400,78800,78800,78900,78800,1264
|
|
20241014,145300,166036769300,78800,78900,79000,78800,2216
|
|
20241014,145200,165862085600,78900,79100,79100,78900,2839
|
|
20241014,145100,165637848800,79000,79000,79100,78900,1987
|
|
20241014,145000,165480905200,79000,79100,79100,78900,2150
|
|
20241014,144900,165310962700,79100,79000,79100,79000,1650
|
|
20241014,144800,165180563400,79000,78800,79100,78700,5929
|
|
20241014,144700,164712451900,78800,78800,78800,78700,568
|
|
20241014,144600,164667713600,78700,78900,78900,78700,2756
|
|
20241014,144500,164450706100,78900,78700,78900,78700,1348
|
|
20241014,144400,164344478500,78700,79000,79000,78700,5811
|
|
20241014,144300,163886276300,79000,78900,79000,78900,451
|
|
20241014,144200,163850665400,78900,79000,79000,78900,1657
|
|
20241014,144100,163719843000,78900,79000,79000,78900,1060
|
|
20241014,144000,163636150000,79000,78900,79000,78900,1079
|
|
20241014,143900,163550968600,79000,78900,79000,78900,1585
|
|
20241014,143800,163425831000,79000,78900,79000,78900,562
|
|
20241014,143700,163381463900,79000,79000,79000,78900,897
|
|
20241014,143600,163310656300,79000,79000,79000,78900,2231
|
|
20241014,143500,163134588400,79000,78900,79000,78900,1135
|
|
20241014,143400,163045002800,78900,78900,79000,78900,631
|
|
20241014,143300,162995203500,78900,78900,79000,78900,945
|
|
20241014,143200,162920584200,79000,79000,79000,78900,1359
|
|
20241014,143100,162813224600,79000,78900,79000,78800,2375
|
|
20241014,143000,162625699300,78900,78700,78900,78700,1090
|
|
20241014,142900,162539821400,78700,78600,78800,78600,1165
|
|
20241014,142800,162448110700,78700,78700,78700,78600,521
|
|
20241014,142700,162407118600,78700,78600,78700,78600,488
|
|
20241014,142600,162368740900,78600,78600,78700,78500,1052
|
|
20241014,142500,162286089400,78600,78700,78700,78600,2314
|
|
20241014,142400,162104157000,78700,78700,78800,78600,2035
|
|
20241014,142300,161944108500,78700,78600,78700,78500,4910
|
|
20241014,142200,161558354000,78600,78600,78700,78500,4384
|
|
20241014,142100,161213771400,78600,78600,78700,78600,1329
|
|
20241014,142000,161109279100,78600,78800,78800,78600,921
|
|
20241014,141900,161036834000,78700,78600,78800,78600,544
|
|
20241014,141800,160994022000,78700,78600,78700,78600,794
|
|
20241014,141700,160931548300,78700,78700,78800,78600,2219
|
|
20241014,141600,160757031600,78700,78700,78800,78700,893
|
|
20241014,141500,160686723200,78700,79000,79100,78600,8403
|
|
20241014,141400,160024341900,79000,78900,79000,78900,1048
|
|
20241014,141300,159941591400,78900,78800,79000,78800,1715
|
|
20241014,141200,159806298300,78800,78800,78900,78800,447
|
|
20241014,141100,159771043100,78800,78900,79000,78800,2666
|
|
20241014,141000,159560824400,78800,78800,78900,78800,1242
|
|
20241014,140900,159462887900,78900,78800,79100,78800,3719
|
|
20241014,140800,159169256200,78800,78700,78900,78700,1545
|
|
20241014,140700,159047513500,78700,78800,78900,78700,1277
|
|
20241014,140600,158946880600,78800,78700,78900,78600,4292
|
|
20241014,140500,158608946600,78700,78800,78800,78600,4811
|
|
20241014,140400,158230337800,78800,78700,78800,78600,2223
|
|
20241014,140300,158055418800,78600,78700,78700,78600,1938
|
|
20241014,140200,157902976200,78700,78700,78700,78600,1003
|
|
20241014,140100,157824091800,78700,78600,78700,78500,802
|
|
20241014,140000,157761063300,78600,78600,78700,78600,1288
|
|
20241014,135900,157659811000,78600,78700,78800,78600,4138
|
|
20241014,135800,157334361400,78700,78900,79000,78700,3315
|
|
20241014,135700,157073140700,78900,79300,79300,78900,4427
|
|
20241014,135600,156722929200,79200,79300,79300,79200,1192
|
|
20241014,135500,156628446200,79300,79400,79400,79100,3191
|
|
20241014,135400,156375529900,79400,79200,79400,79100,4739
|
|
20241014,135300,155999741700,79200,79000,79500,78900,10186
|
|
20241014,135200,155191838900,79000,78800,79000,78800,2959
|
|
20241014,135100,154958352600,78800,78900,78900,78800,1551
|
|
20241014,135000,154836038500,78900,79000,79000,78800,2546
|
|
20241014,134900,154635079600,79000,78800,79000,78700,2713
|
|
20241014,134800,154421208600,78700,78700,78800,78600,1391
|
|
20241014,134700,154311665800,78600,78700,78800,78600,1920
|
|
20241014,134600,154160549200,78700,78800,78800,78600,1503
|
|
20241014,134500,154042241600,78800,78500,78900,78400,3085
|
|
20241014,134400,153799370500,78400,78500,78500,78300,2109
|
|
20241014,134300,153634062600,78500,78500,78600,78400,1446
|
|
20241014,134200,153520573500,78500,78200,78800,78200,4616
|
|
20241014,134100,153158152400,78200,78300,78300,78200,3208
|
|
20241014,134000,152907209700,78300,78400,78400,78300,2450
|
|
20241014,133900,152715309600,78300,78400,78400,78200,3379
|
|
20241014,133800,152450604900,78400,78300,78400,78100,7766
|
|
20241014,133700,151843405500,78300,78600,78700,78200,9031
|
|
20241014,133600,151135154300,78600,78700,78700,78500,5995
|
|
20241014,133500,150663755600,78600,78700,78900,78600,5751
|
|
20241014,133400,150210682800,78600,79400,79400,78600,15868
|
|
20241014,133300,148957512700,79400,79600,79600,79100,12490
|
|
20241014,133200,147966598500,79600,79600,79700,79500,6648
|
|
20241014,133100,147437707300,79500,79700,79800,79500,11325
|
|
20241014,133000,146534798300,79800,79700,79800,79700,12031
|
|
20241014,132900,145575064500,79800,79700,79800,79600,13042
|
|
20241014,132800,144535843000,79600,79400,79700,79300,10315
|
|
20241014,132700,143715855100,79500,79400,79600,79300,21502
|
|
20241014,132600,142006795200,79500,79400,79500,79300,13288
|
|
20241014,132500,140950807700,79400,79100,79400,79000,14085
|
|
20241014,132400,139834989600,79100,78900,79100,78900,5991
|
|
20241014,132300,139361671700,78900,79000,79100,78900,9415
|
|
20241014,132200,138617583800,79000,79000,79000,78900,5046
|
|
20241014,132100,138218986500,78900,79100,79100,78800,19059
|
|
20241014,132000,136712271100,79100,78800,79100,78700,39850
|
|
20241014,131900,133566754600,78700,78800,78800,78700,3300
|
|
20241014,131800,133306753300,78700,78700,78800,78600,6502
|
|
20241014,131700,132794846100,78700,78600,78700,78600,1251
|
|
20241014,131600,132696478200,78600,78600,78700,78500,2063
|
|
20241014,131500,132534331000,78600,78600,78700,78500,2046
|
|
20241014,131400,132373491200,78600,78600,78700,78500,1257
|
|
20241014,131300,132274691100,78700,78500,78700,78500,1697
|
|
20241014,131200,132141321100,78500,78600,78600,78500,1504
|
|
20241014,131100,132023201000,78600,78500,78600,78400,2704
|
|
20241014,131000,131810880800,78500,78500,78500,78400,1052
|
|
20241014,130900,131728367100,78500,78400,78500,78200,3134
|
|
20241014,130800,131482783600,78500,78700,78700,78300,5009
|
|
20241014,130700,131089588800,78700,78700,78800,78600,3848
|
|
20241014,130600,130786643800,78700,78600,78800,78500,9253
|
|
20241014,130500,130058678200,78600,78700,78700,78600,3814
|
|
20241014,130400,129758735000,78700,78200,78700,78100,10653
|
|
20241014,130300,128922798600,78200,78100,78200,78100,442
|
|
20241014,130200,128888257800,78100,78100,78200,78100,1057
|
|
20241014,130100,128805671300,78200,78200,78200,78100,913
|
|
20241014,130000,128734305200,78100,78200,78300,78100,856
|
|
20241014,125900,128667393500,78200,78100,78200,78000,3714
|
|
20241014,125800,128377139100,78100,77900,78100,77900,2990
|
|
20241014,125700,128144011800,77900,77900,77900,77800,244
|
|
20241014,125600,128125011300,77900,77900,77900,77800,1809
|
|
20241014,125500,127984143200,77800,77900,77900,77800,178
|
|
20241014,125400,127970291800,77900,77900,77900,77800,666
|
|
20241014,125300,127918421500,77900,77900,77900,77800,485
|
|
20241014,125200,127880658000,77900,77900,77900,77800,391
|
|
20241014,125100,127850199300,77900,77800,77900,77800,340
|
|
20241014,125000,127823725700,77800,77700,78000,77700,5790
|
|
20241014,124900,127372697100,77800,77700,77800,77600,1216
|
|
20241014,124800,127278210000,77600,77600,77700,77600,698
|
|
20241014,124700,127224010700,77600,77600,77700,77600,336
|
|
20241014,124600,127197936500,77700,77700,77700,77600,621
|
|
20241014,124500,127149741100,77800,77700,77800,77700,561
|
|
20241014,124400,127106140700,77700,77800,77800,77600,1623
|
|
20241014,124300,126980013300,77800,77700,77800,77700,1586
|
|
20241014,124200,126856670600,77800,77700,77800,77700,173
|
|
20241014,124100,126843214000,77800,77700,77800,77600,504
|
|
20241014,124000,126804046700,77700,77600,77700,77600,417
|
|
20241014,123900,126771647700,77600,77700,77700,77600,315
|
|
20241014,123800,126747187100,77600,77500,77700,77500,275
|
|
20241014,123700,126725851300,77500,77500,77600,77500,618
|
|
20241014,123600,126677946400,77600,77400,77600,77400,857
|
|
20241014,123500,126611486600,77400,77300,77500,77300,1242
|
|
20241014,123400,126515387400,77300,77300,77400,77300,922
|
|
20241014,123300,126444101600,77400,77300,77400,77300,374
|
|
20241014,123200,126415172200,77300,77400,77400,77300,1595
|
|
20241014,123100,126291858000,77300,77300,77400,77300,940
|
|
20241014,123000,126219192100,77300,77300,77400,77300,1163
|
|
20241014,122900,126129269100,77300,77500,77500,77300,3958
|
|
20241014,122800,125822887000,77500,77600,77700,77500,2315
|
|
20241014,122700,125643284900,77700,77700,77700,77600,618
|
|
20241014,122600,125595281300,77700,77700,77800,77600,1145
|
|
20241014,122500,125506323800,77800,77700,77800,77700,362
|
|
20241014,122400,125478181300,77700,77600,77800,77600,421
|
|
20241014,122300,125445482200,77600,77500,77600,77500,345
|
|
20241014,122200,125418718200,77500,77500,77600,77500,152
|
|
20241014,122100,125406932700,77500,77500,77700,77500,555
|
|
20241014,122000,125363907600,77500,77400,77500,77400,774
|
|
20241014,121900,125303967300,77500,77400,77500,77400,619
|
|
20241014,121800,125256053200,77500,77400,77500,77400,702
|
|
20241014,121700,125201689900,77400,77500,77500,77400,1802
|
|
20241014,121600,125062199000,77500,77700,77700,77400,3171
|
|
20241014,121500,124816432300,77700,77600,77700,77500,753
|
|
20241014,121400,124757952600,77600,77500,77600,77400,817
|
|
20241014,121300,124694662600,77400,77300,77500,77300,2351
|
|
20241014,121200,124512862400,77300,77400,77500,77300,2225
|
|
20241014,121100,124340649100,77500,77600,77600,77400,6373
|
|
20241014,121000,123846671000,77600,77700,77700,77600,2044
|
|
20241014,120900,123687997000,77600,77800,77900,77600,3892
|
|
20241014,120800,123385744400,77800,78000,78000,77800,3118
|
|
20241014,120700,123142922200,77900,78200,78200,77900,1017
|
|
20241014,120600,123063558400,78200,78200,78300,78100,1618
|
|
20241014,120500,122937157200,78200,78100,78300,77900,3998
|
|
20241014,120400,122625114100,78100,78500,78500,78100,6155
|
|
20241014,120300,122143207000,78500,78700,78700,78200,9532
|
|
20241014,120200,121395435500,78700,78600,78800,78600,8976
|
|
20241014,120100,120689196900,78600,78300,78600,78300,20372
|
|
20241014,120000,119089828600,78300,78200,78400,78200,9378
|
|
20241014,115900,118355024000,78200,78200,78300,78200,3155
|
|
20241014,115800,118108097700,78200,78200,78300,78100,4847
|
|
20241014,115700,117729064700,78100,78100,78200,78100,810
|
|
20241014,115600,117665782800,78100,78100,78200,78100,630
|
|
20241014,115500,117616571400,78200,78200,78200,78100,639
|
|
20241014,115400,117566621900,78200,78200,78200,78100,800
|
|
20241014,115300,117504098500,78200,78200,78200,78100,544
|
|
20241014,115200,117461584600,78200,78100,78200,78100,691
|
|
20241014,115100,117407600600,78100,77900,78200,77900,3411
|
|
20241014,115000,117141406000,78000,77800,78000,77800,215
|
|
20241014,114900,117124653400,77800,77900,77900,77800,1336
|
|
20241014,114800,117020681100,77800,77900,78000,77800,990
|
|
20241014,114700,116943624100,77900,77900,78000,77800,933
|
|
20241014,114600,116870951000,77900,78000,78000,77900,744
|
|
20241014,114500,116812983200,78000,77900,78000,77900,1361
|
|
20241014,114400,116706932600,78000,78000,78000,77900,638
|
|
20241014,114300,116657218000,77900,78000,78100,77900,1575
|
|
20241014,114200,116534405800,78000,78100,78200,78000,2800
|
|
20241014,114100,116315775700,78100,78200,78200,78100,1704
|
|
20241014,114000,116182593300,78200,78200,78200,78100,1789
|
|
20241014,113900,116042733400,78200,78200,78200,78100,1563
|
|
20241014,113800,115920514600,78200,78200,78200,78100,1505
|
|
20241014,113700,115802868700,78200,78200,78200,78100,1364
|
|
20241014,113600,115696218700,78200,78000,78200,78000,1201
|
|
20241014,113500,115602436800,78000,78300,78300,78000,4119
|
|
20241014,113400,115280506700,78200,78300,78300,78200,1327
|
|
20241014,113300,115176646200,78300,78200,78300,78100,903
|
|
20241014,113200,115106001100,78200,78200,78200,78100,2264
|
|
20241014,113100,114928990500,78200,78000,78200,78000,12015
|
|
20241014,113000,113991280500,78000,77800,78000,77800,3350
|
|
20241014,112900,113730307700,77800,77800,77900,77700,1307
|
|
20241014,112800,113628626300,77800,77700,77800,77700,1392
|
|
20241014,112700,113520389700,77800,77700,77800,77700,817
|
|
20241014,112600,113456858100,77700,77700,77800,77700,457
|
|
20241014,112500,113421320600,77800,77700,77800,77700,411
|
|
20241014,112400,113389370500,77800,77800,77800,77700,450
|
|
20241014,112300,113354380300,77800,77700,77800,77600,417
|
|
20241014,112200,113321976800,77700,77700,77800,77600,496
|
|
20241014,112100,113283440700,77700,77700,77800,77600,751
|
|
20241014,112000,113225088200,77700,77500,77700,77500,1325
|
|
20241014,111900,113122296500,77600,77600,77600,77500,433
|
|
20241014,111800,113088715800,77600,77500,77800,77500,1528
|
|
20241014,111700,112970133500,77500,77500,77600,77400,951
|
|
20241014,111600,112896434000,77400,77700,77700,77400,1380
|
|
20241014,111500,112789450600,77600,77600,77700,77500,445
|
|
20241014,111400,112754913000,77600,77600,77700,77400,3771
|
|
20241014,111300,112462824800,77500,77700,77700,77500,574
|
|
20241014,111200,112418263000,77600,77600,77700,77500,796
|
|
20241014,111100,112356469700,77600,77600,77700,77500,707
|
|
20241014,111000,112301625600,77600,77900,77900,77500,5318
|
|
20241014,110900,111888215800,77900,77800,78000,77800,2435
|
|
20241014,110800,111698604600,77800,77700,77900,77700,4240
|
|
20241014,110700,111368563400,77800,77700,77800,77700,742
|
|
20241014,110600,111310875800,77800,77600,77800,77600,417
|
|
20241014,110500,111278456600,77600,77500,77600,77500,763
|
|
20241014,110400,111219287200,77600,77800,77800,77500,679
|
|
20241014,110300,111166541700,77700,77600,77800,77500,1164
|
|
20241014,110200,111076239100,77500,77700,77700,77500,1765
|
|
20241014,110100,110939327100,77700,77900,78000,77600,2442
|
|
20241014,110000,110749359300,77900,78000,78000,77800,1367
|
|
20241014,105900,110642844400,77900,78000,78000,77800,1722
|
|
20241014,105800,110508732400,77900,77900,78000,77900,661
|
|
20241014,105700,110457222900,77900,77900,78000,77800,1172
|
|
20241014,105600,110365882600,77900,77900,78000,77800,1631
|
|
20241014,105500,110238827000,78000,77900,78000,77900,1178
|
|
20241014,105400,110147029300,78000,77900,78000,77800,2626
|
|
20241014,105300,109942461900,77900,77700,77900,77600,2658
|
|
20241014,105200,109735760700,77600,77700,77800,77600,1737
|
|
20241014,105100,109600835300,77800,77800,77900,77700,1838
|
|
20241014,105000,109457886500,77800,77700,77800,77600,3151
|
|
20241014,104900,109212857100,77600,77300,77700,77300,4026
|
|
20241014,104800,108900912200,77300,77100,77400,77100,2364
|
|
20241014,104700,108718430600,77100,77400,77400,77100,2911
|
|
20241014,104600,108493673200,77300,77300,77500,77200,2691
|
|
20241014,104500,108285600100,77300,77100,77400,77100,2047
|
|
20241014,104400,108127508900,77100,77400,77400,77100,2830
|
|
20241014,104300,107908964800,77300,77400,77500,77300,1682
|
|
20241014,104200,107778842400,77300,77400,77600,77300,3783
|
|
20241014,104100,107485956400,77400,77600,77800,77400,4522
|
|
20241014,104000,107135407100,77700,77600,77800,77600,1405
|
|
20241014,103900,107026247600,77700,77800,77800,77500,1337
|
|
20241014,103800,106922370500,77800,77700,77900,77700,930
|
|
20241014,103700,106849981800,77700,77700,77700,77200,4446
|
|
20241014,103600,106505747800,77500,77800,77900,77500,6133
|
|
20241014,103500,106028608900,77800,77700,77800,77600,2143
|
|
20241014,103400,105862067300,77800,77500,77800,77400,3143
|
|
20241014,103300,105618241200,77500,77600,77700,77500,2566
|
|
20241014,103200,105419168700,77600,77700,77800,77600,3146
|
|
20241014,103100,105174802900,77700,78100,78100,77700,5439
|
|
20241014,103000,104751277700,78100,78300,78400,77900,7180
|
|
20241014,102900,104190005200,78300,78000,78400,77900,5558
|
|
20241014,102800,103756103600,78000,77900,78000,77800,2369
|
|
20241014,102700,103571525700,78000,78600,78600,77700,11376
|
|
20241014,102600,102680585300,78600,78200,78600,78100,15637
|
|
20241014,102500,101455549800,78200,77700,78200,77500,15889
|
|
20241014,102400,100216761800,77600,77800,77900,77600,1388
|
|
20241014,102300,100108936000,77800,78000,78000,77600,4174
|
|
20241014,102200,99783884500,77900,77800,78000,77700,3218
|
|
20241014,102100,99533300700,77700,78000,78000,77600,3301
|
|
20241014,102000,99276341500,77900,77600,78000,77600,6419
|
|
20241014,101900,98777252800,77700,77100,77800,76900,7074
|
|
20241014,101800,98230619500,77200,77200,77300,77100,1815
|
|
20241014,101700,98090589900,77100,77300,77300,77100,2347
|
|
20241014,101600,97909343000,77100,76800,77300,76800,3512
|
|
20241014,101500,97639350800,76800,77400,77500,76800,10524
|
|
20241014,101400,96827193800,77400,77300,77500,77200,2914
|
|
20241014,101300,96601709200,77300,77600,77600,77000,6854
|
|
20241014,101200,96071814400,77500,77900,77900,77500,4496
|
|
20241014,101100,95722421200,77900,78200,78300,77700,12198
|
|
20241014,101000,94770078400,78300,77800,78300,77700,13666
|
|
20241014,100900,93704284400,77800,77100,78200,77000,20332
|
|
20241014,100800,92123087300,77000,76800,77200,76800,7214
|
|
20241014,100700,91567715800,76800,77200,77300,76800,7496
|
|
20241014,100600,90990042200,77200,77200,77300,76800,9307
|
|
20241014,100500,90272389700,77200,77600,77700,76500,25239
|
|
20241014,100400,88327064100,77600,77600,77800,77500,8066
|
|
20241014,100300,87700962800,77700,78000,78100,77600,11451
|
|
20241014,100200,86810062200,78100,77600,78100,77500,16805
|
|
20241014,100100,85501975700,77600,79000,79000,77500,47588
|
|
20241014,100000,81779192100,79000,78000,79100,77900,92036
|
|
20241014,095900,74552511300,77900,77700,78000,77600,34107
|
|
20241014,095800,71895186100,77600,77800,77800,77500,16239
|
|
20241014,095700,70633986400,77800,77200,77800,77100,28840
|
|
20241014,095600,68397887800,77200,76800,77200,76800,18142
|
|
20241014,095500,67001091500,76800,76800,76900,76500,8890
|
|
20241014,095400,66318792700,76800,76300,76900,76100,20026
|
|
20241014,095300,64785021700,76300,75600,76400,75600,13398
|
|
20241014,095200,63765341700,75600,75700,75800,75400,5247
|
|
20241014,095100,63368627800,75600,75800,75900,75600,2163
|
|
20241014,095000,63204811100,75700,75700,76100,75500,11149
|
|
20241014,094900,62361266900,75700,75900,76100,75500,5575
|
|
20241014,094800,61938460100,75900,75300,76000,75300,4908
|
|
20241014,094700,61567594900,75400,75700,75700,75300,5603
|
|
20241014,094600,61144728800,75700,76000,76100,75600,9362
|
|
20241014,094500,60435382600,76000,76000,76500,76000,17103
|
|
20241014,094400,59130865800,76000,76100,76100,75900,8050
|
|
20241014,094300,58518888600,76000,75500,76200,75500,14635
|
|
20241014,094200,57408271500,75500,75300,75600,75200,5204
|
|
20241014,094100,57015823300,75200,74800,75400,74700,9261
|
|
20241014,094000,56319808100,74800,75000,75100,74700,4462
|
|
20241014,093900,55985534300,75000,74400,75100,74200,5718
|
|
20241014,093800,55558210000,74300,73800,74400,73700,9930
|
|
20241014,093700,54824261400,73800,74000,74100,73800,6799
|
|
20241014,093600,54321346600,74000,74100,74200,74000,3383
|
|
20241014,093500,54070747100,74100,74100,74300,74100,3687
|
|
20241014,093400,53797365800,74100,74300,74300,74100,6529
|
|
20241014,093300,53313036500,74200,74300,74300,74100,3882
|
|
20241014,093200,53024994900,74200,74300,74300,74100,3927
|
|
20241014,093100,52733658700,74200,74300,74700,74100,10628
|
|
20241014,093000,51944304900,74300,75000,75000,74300,4680
|
|
20241014,092900,51594690600,75000,74300,75200,74200,6243
|
|
20241014,092800,51128211900,74200,74600,74700,74200,7819
|
|
20241014,092700,50546226700,74500,74600,74600,74500,2412
|
|
20241014,092600,50366461600,74500,74800,74900,74400,6914
|
|
20241014,092500,49850687800,74700,74400,74800,74400,4538
|
|
20241014,092400,49512045700,74400,74800,75000,74300,9796
|
|
20241014,092300,48781384600,74700,74300,74800,74000,11749
|
|
20241014,092200,47908790400,74200,74600,74600,74200,13387
|
|
20241014,092100,46912844100,74500,75200,75300,74500,14972
|
|
20241014,092000,45793201500,75200,75500,75600,75200,8530
|
|
20241014,091900,45150728800,75500,75500,75600,75400,3961
|
|
20241014,091800,44851697000,75500,75800,75900,75400,4440
|
|
20241014,091700,44516267700,75800,75500,75900,75400,3717
|
|
20241014,091600,44235124400,75400,75900,75900,75400,9224
|
|
20241014,091500,43538194000,75900,76300,76500,75700,10455
|
|
20241014,091400,42741414800,76300,75700,76500,75600,17492
|
|
20241014,091300,41409493900,75600,75700,75700,75100,11352
|
|
20241014,091200,40552937100,75700,74700,75800,74600,15397
|
|
20241014,091100,39394982400,74700,75600,75700,74500,33208
|
|
20241014,091000,36896452200,75500,75800,76000,75200,24474
|
|
20241014,090900,35048409200,76000,77100,77100,75800,38862
|
|
20241014,090800,32082387200,77100,77200,77500,76700,21633
|
|
20241014,090700,30414187500,77300,78000,78200,77000,45360
|
|
20241014,090600,26887393600,78000,77000,78000,76900,66090
|
|
20241014,090500,21755488200,77000,76100,77000,76100,15428
|
|
20241014,090400,20572927900,76200,77000,77300,75500,32985
|
|
20241014,090300,18052787200,77100,77300,77800,77000,49523
|
|
20241014,090200,14217396700,77000,77000,77500,76600,57788
|
|
20241014,090100,9756830900,77000,76400,77000,75300,56300
|
|
20241014,090000,5474347700,76500,76200,76900,75700,65441
|