583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184000,703528000,173000,173000,173000,173000,170
|
|
20241007,183900,703528000,173000,173000,173000,173000,0
|
|
20241007,183800,703528000,173000,173000,173000,173000,0
|
|
20241007,183700,703528000,173000,173000,173000,173000,0
|
|
20241007,183600,703528000,173000,173000,173000,173000,0
|
|
20241007,183500,703528000,173000,173000,173000,173000,0
|
|
20241007,183400,703528000,173000,173000,173000,173000,0
|
|
20241007,183300,703528000,173000,173000,173000,173000,0
|
|
20241007,183200,703528000,173000,173000,173000,173000,0
|
|
20241007,183100,703528000,173000,173000,173000,173000,0
|
|
20241007,183000,703528000,173000,173000,173000,173000,0
|
|
20241007,182900,703528000,173000,173000,173000,173000,0
|
|
20241007,182800,703528000,173000,173000,173000,173000,0
|
|
20241007,182700,703528000,173000,173000,173000,173000,0
|
|
20241007,182600,703528000,173000,173000,173000,173000,0
|
|
20241007,182500,703528000,173000,173000,173000,173000,0
|
|
20241007,182400,703528000,173000,173000,173000,173000,0
|
|
20241007,182300,703528000,173000,173000,173000,173000,0
|
|
20241007,182200,703528000,173000,173000,173000,173000,0
|
|
20241007,182100,703528000,173000,173000,173000,173000,0
|
|
20241007,182000,703528000,173000,173000,173000,173000,0
|
|
20241007,181900,703528000,173000,173000,173000,173000,0
|
|
20241007,181800,703528000,173000,173000,173000,173000,0
|
|
20241007,181700,703528000,173000,173000,173000,173000,0
|
|
20241007,181600,703528000,173000,173000,173000,173000,0
|
|
20241007,181500,703528000,173000,173000,173000,173000,0
|
|
20241007,181400,703528000,173000,173000,173000,173000,0
|
|
20241007,181300,703528000,173000,173000,173000,173000,0
|
|
20241007,181200,703528000,173000,173000,173000,173000,0
|
|
20241007,181100,703528000,173000,173000,173000,173000,0
|
|
20241007,181000,703528000,173000,173000,173000,173000,170
|
|
20241007,180900,703528000,173000,173000,173000,173000,0
|
|
20241007,180800,703528000,173000,173000,173000,173000,0
|
|
20241007,180700,703528000,173000,173000,173000,173000,0
|
|
20241007,180600,703528000,173000,173000,173000,173000,0
|
|
20241007,180500,703528000,173000,173000,173000,173000,0
|
|
20241007,180400,703528000,173000,173000,173000,173000,0
|
|
20241007,180300,703528000,173000,173000,173000,173000,0
|
|
20241007,180200,703528000,173000,173000,173000,173000,0
|
|
20241007,180100,703528000,173000,173000,173000,173000,0
|
|
20241007,180000,703528000,173000,173000,173000,173000,0
|
|
20241007,175900,703528000,173000,173000,173000,173000,0
|
|
20241007,175800,703528000,173000,173000,173000,173000,0
|
|
20241007,175700,703528000,173000,173000,173000,173000,0
|
|
20241007,175600,703528000,173000,173000,173000,173000,0
|
|
20241007,175500,703528000,173000,173000,173000,173000,0
|
|
20241007,175400,703528000,173000,173000,173000,173000,0
|
|
20241007,175300,703528000,173000,173000,173000,173000,0
|
|
20241007,175200,703528000,173000,173000,173000,173000,0
|
|
20241007,175100,703528000,173000,173000,173000,173000,0
|
|
20241007,175000,703528000,173000,173000,173000,173000,0
|
|
20241007,174900,703528000,173000,173000,173000,173000,0
|
|
20241007,174800,703528000,173000,173000,173000,173000,0
|
|
20241007,174700,703528000,173000,173000,173000,173000,0
|
|
20241007,174600,703528000,173000,173000,173000,173000,0
|
|
20241007,174500,703528000,173000,173000,173000,173000,0
|
|
20241007,174400,703528000,173000,173000,173000,173000,0
|
|
20241007,174300,703528000,173000,173000,173000,173000,0
|
|
20241007,174200,703528000,173000,173000,173000,173000,0
|
|
20241007,174100,703528000,173000,173000,173000,173000,0
|
|
20241007,174000,703528000,173000,173000,173000,173000,170
|
|
20241007,173900,703528000,173000,173000,173000,173000,0
|
|
20241007,173800,703528000,173000,173000,173000,173000,0
|
|
20241007,173700,703528000,173000,173000,173000,173000,0
|
|
20241007,173600,703528000,173000,173000,173000,173000,0
|
|
20241007,173500,703528000,173000,173000,173000,173000,0
|
|
20241007,173400,703528000,173000,173000,173000,173000,0
|
|
20241007,173300,703528000,173000,173000,173000,173000,0
|
|
20241007,173200,703528000,173000,173000,173000,173000,0
|
|
20241007,173100,703528000,173000,173000,173000,173000,0
|
|
20241007,173000,703528000,173000,173000,173000,173000,0
|
|
20241007,172900,703528000,173000,173000,173000,173000,0
|
|
20241007,172800,703528000,173000,173000,173000,173000,0
|
|
20241007,172700,703528000,173000,173000,173000,173000,0
|
|
20241007,172600,703528000,173000,173000,173000,173000,0
|
|
20241007,172500,703528000,173000,173000,173000,173000,0
|
|
20241007,172400,703528000,173000,173000,173000,173000,0
|
|
20241007,172300,703528000,173000,173000,173000,173000,0
|
|
20241007,172200,703528000,173000,173000,173000,173000,0
|
|
20241007,172100,703528000,173000,173000,173000,173000,0
|
|
20241007,172000,703528000,173000,173000,173000,173000,0
|
|
20241007,171900,703528000,173000,173000,173000,173000,0
|
|
20241007,171800,703528000,173000,173000,173000,173000,0
|
|
20241007,171700,703528000,173000,173000,173000,173000,0
|
|
20241007,171600,703528000,173000,173000,173000,173000,0
|
|
20241007,171500,703528000,173000,173000,173000,173000,0
|
|
20241007,171400,703528000,173000,173000,173000,173000,0
|
|
20241007,171300,703528000,173000,173000,173000,173000,0
|
|
20241007,171200,703528000,173000,173000,173000,173000,0
|
|
20241007,171100,703528000,173000,173000,173000,173000,0
|
|
20241007,171000,703528000,173000,173000,173000,173000,170
|
|
20241007,170900,703528000,173000,173000,173000,173000,0
|
|
20241007,170800,703528000,173000,173000,173000,173000,0
|
|
20241007,170700,703528000,173000,173000,173000,173000,0
|
|
20241007,170600,703528000,173000,173000,173000,173000,0
|
|
20241007,170500,703528000,173000,173000,173000,173000,0
|
|
20241007,170400,703528000,173000,173000,173000,173000,0
|
|
20241007,170300,703528000,173000,173000,173000,173000,0
|
|
20241007,170200,703528000,173000,173000,173000,173000,0
|
|
20241007,170100,703528000,173000,173000,173000,173000,0
|
|
20241007,170000,703528000,173000,173000,173000,173000,0
|
|
20241007,165900,703528000,173000,173000,173000,173000,0
|
|
20241007,165800,703528000,173000,173000,173000,173000,0
|
|
20241007,165700,703528000,173000,173000,173000,173000,0
|
|
20241007,165600,703528000,173000,173000,173000,173000,0
|
|
20241007,165500,703528000,173000,173000,173000,173000,0
|
|
20241007,165400,703528000,173000,173000,173000,173000,0
|
|
20241007,165300,703528000,173000,173000,173000,173000,0
|
|
20241007,165200,703528000,173000,173000,173000,173000,0
|
|
20241007,165100,703528000,173000,173000,173000,173000,0
|
|
20241007,165000,703528000,173000,173000,173000,173000,0
|
|
20241007,164900,703528000,173000,173000,173000,173000,0
|
|
20241007,164800,703528000,173000,173000,173000,173000,0
|
|
20241007,164700,703528000,173000,173000,173000,173000,0
|
|
20241007,164600,703528000,173000,173000,173000,173000,0
|
|
20241007,164500,703528000,173000,173000,173000,173000,0
|
|
20241007,164400,703528000,173000,173000,173000,173000,0
|
|
20241007,164300,703528000,173000,173000,173000,173000,0
|
|
20241007,164200,703528000,173000,173000,173000,173000,0
|
|
20241007,164100,703528000,173000,173000,173000,173000,0
|
|
20241007,164000,703528000,173000,173000,173000,173000,170
|
|
20241007,163900,703528000,173000,173000,173000,173000,0
|
|
20241007,163800,703528000,173000,173000,173000,173000,0
|
|
20241007,163700,703528000,173000,173000,173000,173000,0
|
|
20241007,163600,703528000,173000,173000,173000,173000,0
|
|
20241007,163500,703528000,173000,173000,173000,173000,0
|
|
20241007,163400,703528000,173000,173000,173000,173000,0
|
|
20241007,163300,703528000,173000,173000,173000,173000,0
|
|
20241007,163200,703528000,173000,173000,173000,173000,0
|
|
20241007,163100,703528000,173000,173000,173000,173000,0
|
|
20241007,163000,703528000,173000,173000,173000,173000,0
|
|
20241007,162900,703528000,173000,173000,173000,173000,0
|
|
20241007,162800,703528000,173000,173000,173000,173000,0
|
|
20241007,162700,703528000,173000,173000,173000,173000,0
|
|
20241007,162600,703528000,173000,173000,173000,173000,0
|
|
20241007,162500,703528000,173000,173000,173000,173000,0
|
|
20241007,162400,703528000,173000,173000,173000,173000,0
|
|
20241007,162300,703528000,173000,173000,173000,173000,0
|
|
20241007,162200,703528000,173000,173000,173000,173000,0
|
|
20241007,162100,703528000,173000,173000,173000,173000,0
|
|
20241007,162000,703528000,173000,173000,173000,173000,0
|
|
20241007,161900,703528000,173000,173000,173000,173000,0
|
|
20241007,161800,703528000,173000,173000,173000,173000,0
|
|
20241007,161700,703528000,173000,173000,173000,173000,0
|
|
20241007,161600,703528000,173000,173000,173000,173000,0
|
|
20241007,161500,703528000,173000,173000,173000,173000,0
|
|
20241007,161400,703528000,173000,173000,173000,173000,0
|
|
20241007,161300,703528000,173000,173000,173000,173000,0
|
|
20241007,161200,703528000,173000,173000,173000,173000,0
|
|
20241007,161100,703528000,173000,173000,173000,173000,0
|
|
20241007,161000,703528000,173000,173000,173000,173000,170
|
|
20241007,160900,703528000,173000,173000,173000,173000,0
|
|
20241007,160800,703528000,173000,173000,173000,173000,0
|
|
20241007,160700,703528000,173000,173000,173000,173000,0
|
|
20241007,160600,703528000,173000,173000,173000,173000,0
|
|
20241007,160500,703528000,173000,173000,173000,173000,0
|
|
20241007,160400,703528000,173000,173000,173000,173000,0
|
|
20241007,160300,703528000,173000,173000,173000,173000,0
|
|
20241007,160200,703528000,173000,173000,173000,173000,0
|
|
20241007,160100,703528000,173000,173000,173000,173000,0
|
|
20241007,160000,703528000,173000,173000,173000,173000,0
|
|
20241007,155900,703528000,173000,173000,173000,173000,0
|
|
20241007,155800,703528000,173000,173000,173000,173000,0
|
|
20241007,155700,703528000,173000,173000,173000,173000,0
|
|
20241007,155600,703528000,173000,173000,173000,173000,0
|
|
20241007,155500,703528000,173000,173000,173000,173000,0
|
|
20241007,155400,703528000,173000,173000,173000,173000,0
|
|
20241007,155300,703528000,173000,173000,173000,173000,0
|
|
20241007,155200,703528000,173000,173000,173000,173000,0
|
|
20241007,155100,703528000,173000,173000,173000,173000,0
|
|
20241007,155000,703528000,173000,173000,173000,173000,0
|
|
20241007,154900,703528000,173000,173000,173000,173000,0
|
|
20241007,154800,703528000,173000,173000,173000,173000,0
|
|
20241007,154700,703528000,173000,173000,173000,173000,0
|
|
20241007,154600,703528000,173000,173000,173000,173000,0
|
|
20241007,154500,703528000,173000,173000,173000,173000,0
|
|
20241007,154400,703528000,173000,173000,173000,173000,0
|
|
20241007,154300,703528000,173000,173000,173000,173000,0
|
|
20241007,154200,703528000,173000,173000,173000,173000,0
|
|
20241007,154100,703528000,173000,173000,173000,173000,0
|
|
20241007,154000,703528000,173000,173000,173000,173000,170
|
|
20241007,153900,703528000,173000,173000,173000,173000,0
|
|
20241007,153800,703528000,173000,173000,173000,173000,0
|
|
20241007,153700,703528000,173000,173000,173000,173000,0
|
|
20241007,153600,703528000,173000,173000,173000,173000,0
|
|
20241007,153500,703528000,173000,173000,173000,173000,0
|
|
20241007,153400,703528000,173000,173000,173000,173000,0
|
|
20241007,153300,703528000,173000,173000,173000,173000,0
|
|
20241007,153200,703528000,173000,173000,173000,173000,0
|
|
20241007,153100,703528000,173000,173000,173000,173000,0
|
|
20241007,153000,703528000,173000,173000,173000,173000,170
|
|
20241007,152900,674118000,173600,173600,173600,173600,0
|
|
20241007,152800,674118000,173600,173600,173600,173600,0
|
|
20241007,152700,674118000,173600,173600,173600,173600,0
|
|
20241007,152600,674118000,173600,173600,173600,173600,0
|
|
20241007,152500,674118000,173600,173600,173600,173600,0
|
|
20241007,152400,674118000,173600,173600,173600,173600,0
|
|
20241007,152300,674118000,173600,173600,173600,173600,0
|
|
20241007,152200,674118000,173600,173600,173600,173600,0
|
|
20241007,152100,674118000,173600,173600,173600,173600,0
|
|
20241007,152000,674118000,173600,173600,173600,173600,0
|
|
20241007,151900,674118000,173600,173600,173700,173400,34
|
|
20241007,151800,668216800,173600,173800,173800,173600,5
|
|
20241007,151700,667348200,174000,174000,174000,173900,17
|
|
20241007,151600,664390400,173800,173800,173800,173800,0
|
|
20241007,151500,664390400,173800,174000,174100,173800,36
|
|
20241007,151400,658125400,173900,173900,173900,173800,14
|
|
20241007,151300,655690900,173900,174000,174000,173900,17
|
|
20241007,151200,652734100,174100,174100,174100,174100,2
|
|
20241007,151100,652385900,174100,174000,174100,174000,53
|
|
20241007,151000,643161500,173900,174100,174100,173900,10
|
|
20241007,150900,641421300,174100,174300,174300,174100,4
|
|
20241007,150800,640724700,174500,174400,174500,174400,5
|
|
20241007,150700,639852600,174500,174500,174500,174500,12
|
|
20241007,150600,637758600,174500,174500,174500,174500,0
|
|
20241007,150500,637758600,174500,174500,174500,174500,11
|
|
20241007,150400,635839100,174500,174500,174500,174500,10
|
|
20241007,150300,634094100,174500,174500,174500,174500,12
|
|
20241007,150200,632000100,174500,174500,174500,174500,0
|
|
20241007,150100,632000100,174500,174500,174500,174500,2
|
|
20241007,150000,631651100,174400,174700,174800,174300,80
|
|
20241007,145900,617690200,174800,174700,174800,174700,3
|
|
20241007,145800,617165900,174700,174700,174800,174700,3
|
|
20241007,145700,616641700,174800,174700,174800,174700,39
|
|
20241007,145600,609827500,174600,174600,174600,174600,0
|
|
20241007,145500,609827500,174600,174900,174900,174600,6
|
|
20241007,145400,608778400,175000,175000,175000,174900,46
|
|
20241007,145300,600728500,174900,174900,174900,174900,12
|
|
20241007,145200,598629700,174900,174900,174900,174900,1
|
|
20241007,145100,598454800,174900,175000,175000,174900,37
|
|
20241007,145000,591979900,175000,175000,175000,175000,10
|
|
20241007,144900,590229900,174900,174900,174900,174900,1
|
|
20241007,144800,590055000,175100,174900,175100,174900,35
|
|
20241007,144700,583928800,175000,175000,175000,175000,16
|
|
20241007,144600,581128800,175200,175300,175300,175200,71
|
|
20241007,144500,568685200,175300,175300,175300,175300,5
|
|
20241007,144400,567808700,175200,175200,175200,175200,0
|
|
20241007,144300,567808700,175200,175200,175200,175200,1
|
|
20241007,144200,567633500,175200,175100,175300,175100,19
|
|
20241007,144100,564303600,175100,175100,175200,175100,41
|
|
20241007,144000,557124300,175000,175000,175000,175000,1
|
|
20241007,143900,556949300,175000,175100,175200,175000,38
|
|
20241007,143800,550293700,175100,175100,175100,175100,0
|
|
20241007,143700,550293700,175100,175000,175100,175000,63
|
|
20241007,143600,539262500,175100,175100,175100,175100,34
|
|
20241007,143500,533309100,175000,175100,175100,175000,8
|
|
20241007,143400,531909000,175100,175000,175100,175000,12
|
|
20241007,143300,529807900,175100,175200,175200,175100,39
|
|
20241007,143200,522975600,175100,175200,175200,175100,18
|
|
20241007,143100,519822500,175300,175400,175400,175300,36
|
|
20241007,143000,513509100,175400,175400,175400,175400,8
|
|
20241007,142900,512105900,175300,175300,175300,175300,1
|
|
20241007,142800,511930600,175400,175300,175500,175300,10
|
|
20241007,142700,510177300,175200,175200,175300,175200,40
|
|
20241007,142600,503168400,175100,175100,175100,175100,1
|
|
20241007,142500,502993300,175200,175000,175200,175000,2
|
|
20241007,142400,502643100,174900,174800,175000,174800,17
|
|
20241007,142300,499670400,174800,175400,175400,174600,26
|
|
20241007,142200,495118400,175400,175400,175400,175400,0
|
|
20241007,142100,495118400,175400,175500,175500,175400,47
|
|
20241007,142000,486870000,175400,175400,175400,175400,1
|
|
20241007,141900,486694600,175400,175400,175400,175400,0
|
|
20241007,141800,486694600,175400,175400,175500,175400,28
|
|
20241007,141700,481782500,175300,175300,175300,175300,1
|
|
20241007,141600,481607200,175300,175300,175300,175300,0
|
|
20241007,141500,481607200,175300,175300,175400,175300,43
|
|
20241007,141400,474069200,175200,175500,175500,175200,66
|
|
20241007,141300,462493700,175500,175500,175500,175500,1
|
|
20241007,141200,462318200,175500,175600,175700,175500,36
|
|
20241007,141100,455995600,175600,175500,175600,175500,14
|
|
20241007,141000,453537400,175500,175500,175500,175500,1
|
|
20241007,140900,453361900,175500,175600,175700,175500,50
|
|
20241007,140800,444580700,175600,175600,175600,175600,15
|
|
20241007,140700,441946700,175500,175500,175500,175500,1
|
|
20241007,140600,441771200,175500,175400,175500,175400,2
|
|
20241007,140500,441420300,175500,175500,175500,175500,11
|
|
20241007,140400,439489800,175500,175500,175500,175500,31
|
|
20241007,140300,434049300,175500,175600,175700,175500,40
|
|
20241007,140200,427023600,175600,175600,175600,175600,9
|
|
20241007,140100,425443200,175500,175500,175500,175500,1
|
|
20241007,140000,425267700,175600,175600,175700,175500,63
|
|
20241007,135900,414204800,175500,175500,175500,175500,1
|
|
20241007,135800,414029300,175500,175600,175600,175500,11
|
|
20241007,135700,412097800,175500,175400,175500,175400,4
|
|
20241007,135600,411395900,175400,175400,175400,175400,0
|
|
20241007,135500,411395900,175400,175400,175400,175400,6
|
|
20241007,135400,410343500,175300,175200,175300,175200,5
|
|
20241007,135300,409467100,175200,175200,175200,175200,0
|
|
20241007,135200,409467100,175200,175300,175300,175200,12
|
|
20241007,135100,407363600,175400,175300,175400,175200,40
|
|
20241007,135000,400351400,175200,175200,175200,175200,1
|
|
20241007,134900,400176200,175200,175200,175200,175200,1
|
|
20241007,134800,400001000,175300,175300,175400,175200,51
|
|
20241007,134700,391057000,175300,175300,175300,175300,2
|
|
20241007,134600,390706400,175200,175200,175200,175200,1
|
|
20241007,134500,390531200,175300,175200,175400,175200,49
|
|
20241007,134400,381941500,175200,175300,175300,175200,9
|
|
20241007,134300,380364200,175300,175300,175300,175300,1
|
|
20241007,134200,380188900,175400,175500,175600,175400,67
|
|
20241007,134100,368433200,175400,175400,175400,175400,1
|
|
20241007,134000,368257800,175400,175400,175400,175400,1
|
|
20241007,133900,368082400,175500,175500,175500,175500,50
|
|
20241007,133800,359307400,175400,175400,175400,175400,1
|
|
20241007,133700,359132000,175400,175400,175400,175400,1
|
|
20241007,133600,358956600,175400,175300,175400,175300,12
|
|
20241007,133500,356851900,175300,175300,175300,175200,10
|
|
20241007,133400,355099000,175300,175300,175300,175300,1
|
|
20241007,133300,354923700,175300,175300,175300,175300,7
|
|
20241007,133200,353696600,175300,175200,175300,175200,12
|
|
20241007,133100,351593200,174900,174900,174900,174900,1
|
|
20241007,133000,351418300,174900,174900,175300,174900,22
|
|
20241007,132900,347564500,174600,174600,174600,174600,1
|
|
20241007,132800,347389900,174900,174900,174900,174900,1
|
|
20241007,132700,347215000,175600,175900,176000,175600,25
|
|
20241007,132600,342819100,175900,176000,176000,175900,10
|
|
20241007,132500,341059200,176000,176000,176000,176000,6
|
|
20241007,132400,340003200,176000,176200,176200,176000,13
|
|
20241007,132300,337712800,176200,176300,176300,176200,2
|
|
20241007,132200,337360300,176200,176100,176200,176100,6
|
|
20241007,132100,336303200,176100,176200,176200,176100,5
|
|
20241007,132000,335422300,176100,176100,176100,176100,0
|
|
20241007,131900,335422300,176100,176200,176200,176100,10
|
|
20241007,131800,333660400,176100,176100,176100,176100,1
|
|
20241007,131700,333484300,176100,176200,176200,176100,6
|
|
20241007,131600,332427200,176100,176100,176100,176100,1
|
|
20241007,131500,332251100,176200,176300,176300,176200,44
|
|
20241007,131400,324494700,176200,176200,176200,176200,0
|
|
20241007,131300,324494700,176200,176200,176300,176200,25
|
|
20241007,131200,320088500,176000,176000,176000,176000,1
|
|
20241007,131100,319912500,176000,176000,176000,176000,0
|
|
20241007,131000,319912500,176000,176200,176200,176000,32
|
|
20241007,130900,314275000,176100,176100,176100,176100,2
|
|
20241007,130800,313922800,176100,176100,176100,176100,0
|
|
20241007,130700,313922800,176100,176100,176100,176100,1
|
|
20241007,130600,313746700,176100,176100,176100,176100,1
|
|
20241007,130500,313570600,176300,176300,176300,176300,1
|
|
20241007,130400,313394300,176300,176400,176400,176200,33
|
|
20241007,130300,307575500,176400,176200,176400,176200,3
|
|
20241007,130200,307046600,176200,176200,176200,176200,1
|
|
20241007,130100,306870400,176100,176100,176100,176100,1
|
|
20241007,130000,306694300,176100,176000,176100,176000,18
|
|
20241007,125900,303525300,176000,176000,176000,176000,0
|
|
20241007,125800,303525300,176000,176400,176400,176000,2
|
|
20241007,125700,303172900,176000,176000,176000,176000,1
|
|
20241007,125600,302996900,176800,176100,176800,176000,38
|
|
20241007,125500,296294000,175900,176000,176000,175800,3
|
|
20241007,125400,295766300,176100,175900,176100,175900,12
|
|
20241007,125300,293654300,175900,175900,175900,175900,0
|
|
20241007,125200,293654300,175900,175900,175900,175900,1
|
|
20241007,125100,293478400,175900,175700,175900,175700,3
|
|
20241007,125000,292951000,175800,175800,175800,175800,1
|
|
20241007,124900,292775200,175900,175900,176000,175900,4
|
|
20241007,124800,292071500,175800,175800,175800,175800,2
|
|
20241007,124700,291719900,175800,175700,175800,175700,35
|
|
20241007,124600,285567100,175700,175700,175700,175700,2
|
|
20241007,124500,285215700,175700,175700,175700,175700,0
|
|
20241007,124400,285215700,175700,175600,175700,175600,6
|
|
20241007,124300,284161600,175600,175600,175600,175600,1
|
|
20241007,124200,283986000,175600,175600,175600,175600,1
|
|
20241007,124100,283810400,175600,175600,175600,175600,1
|
|
20241007,124000,283634800,175600,175500,175600,175500,7
|
|
20241007,123900,282405700,175500,175500,175500,175500,0
|
|
20241007,123800,282405700,175500,175500,175500,175500,1
|
|
20241007,123700,282230200,175600,175600,175600,175600,12
|
|
20241007,123600,280123000,175500,175500,175500,175500,1
|
|
20241007,123500,279947500,175500,175500,175500,175500,1
|
|
20241007,123400,279772000,175700,175900,175900,175700,2
|
|
20241007,123300,279420400,175800,175800,175900,175700,13
|
|
20241007,123200,277135000,175800,175800,175800,175800,1
|
|
20241007,123100,276959200,175800,175800,175800,175800,2
|
|
20241007,123000,276607600,175800,176000,176000,175800,13
|
|
20241007,122900,274319900,175900,175900,175900,175900,1
|
|
20241007,122800,274144000,175900,175900,175900,175900,0
|
|
20241007,122700,274144000,175900,175900,175900,175900,1
|
|
20241007,122600,273968100,176000,176000,176000,176000,13
|
|
20241007,122500,271680100,175900,175900,175900,175900,1
|
|
20241007,122400,271504200,175900,176100,176100,175900,11
|
|
20241007,122300,269568000,176000,175900,176000,175900,8
|
|
20241007,122200,268160100,175900,175900,175900,175900,2
|
|
20241007,122100,267808300,175900,175900,175900,175900,1
|
|
20241007,122000,267632400,175900,175900,175900,175900,2
|
|
20241007,121900,267280600,175800,175800,175800,175800,1
|
|
20241007,121800,267104800,175800,175800,175800,175800,1
|
|
20241007,121700,266929000,175800,175800,175800,175800,0
|
|
20241007,121600,266929000,175800,175800,176100,175800,3
|
|
20241007,121500,266401300,175700,175800,175800,175700,12
|
|
20241007,121400,264291900,175900,175900,175900,175900,0
|
|
20241007,121300,264291900,175900,175800,176000,175800,3
|
|
20241007,121200,263764200,175800,175700,176200,175700,14
|
|
20241007,121100,261299900,175700,175700,175700,175700,2
|
|
20241007,121000,260948500,175700,175800,175800,175700,6
|
|
20241007,120900,259893800,175800,175700,175800,175700,15
|
|
20241007,120800,257256900,175700,175700,175700,175700,0
|
|
20241007,120700,257256900,175700,176000,176000,175700,12
|
|
20241007,120600,255146800,176200,176000,176200,176000,14
|
|
20241007,120500,252681400,176200,176200,176200,176200,0
|
|
20241007,120400,252681400,176200,176000,176200,176000,10
|
|
20241007,120300,250920700,176000,176000,176000,176000,1
|
|
20241007,120200,250744700,176000,176000,176000,176000,3
|
|
20241007,120100,250216700,175900,175900,175900,175900,2
|
|
20241007,120000,249864900,175900,175900,175900,175900,1
|
|
20241007,115900,249689000,175900,175900,175900,175900,2
|
|
20241007,115800,249337200,175900,175800,175900,175800,5
|
|
20241007,115700,248457800,175800,175800,175800,175800,1
|
|
20241007,115600,248282000,175800,175800,175800,175800,0
|
|
20241007,115500,248282000,175800,175500,175800,175500,2
|
|
20241007,115400,247930700,175800,175600,175800,175600,4
|
|
20241007,115300,247228000,175500,175500,175500,175500,1
|
|
20241007,115200,247052500,175500,175500,175500,175500,2
|
|
20241007,115100,246701500,175600,175500,175600,175500,4
|
|
20241007,115000,245999400,175400,175500,175500,175400,3
|
|
20241007,114900,245473000,175500,175400,175500,175400,7
|
|
20241007,114800,244244600,175500,175400,175500,175400,25
|
|
20241007,114700,239857900,175300,175300,175300,175300,2
|
|
20241007,114600,239507300,175300,175300,175300,175300,2
|
|
20241007,114500,239156700,175300,175300,175300,175300,2
|
|
20241007,114400,238806100,175400,175400,175400,175400,7
|
|
20241007,114300,237578300,175400,175400,175400,175400,0
|
|
20241007,114200,237578300,175400,175400,175400,175400,1
|
|
20241007,114100,237402900,175400,175300,175400,175300,13
|
|
20241007,114000,235122900,175300,175300,175300,175300,0
|
|
20241007,113900,235122900,175300,175300,175300,175300,1
|
|
20241007,113800,234947600,175300,175200,175300,175200,10
|
|
20241007,113700,233194700,175200,175200,175200,175200,1
|
|
20241007,113600,233019500,175200,175200,175200,175200,1
|
|
20241007,113500,232844300,175200,175200,175200,175200,1
|
|
20241007,113400,232669100,175200,175200,175300,175200,7
|
|
20241007,113300,231442600,175200,175200,175200,175200,2
|
|
20241007,113200,231092200,175200,175200,175200,175200,0
|
|
20241007,113100,231092200,175200,175200,175200,175200,9
|
|
20241007,113000,229515400,175100,175100,175100,175100,2
|
|
20241007,112900,229165200,175200,175200,175200,175200,0
|
|
20241007,112800,229165200,175200,175200,175200,175200,10
|
|
20241007,112700,227413200,175100,175100,175100,175100,2
|
|
20241007,112600,227063000,175100,175100,175100,175100,0
|
|
20241007,112500,227063000,175100,175100,175100,175100,1
|
|
20241007,112400,226887900,175100,175100,175100,175100,5
|
|
20241007,112300,226012400,175000,175000,175000,175000,1
|
|
20241007,112200,225837400,175000,175000,175000,175000,1
|
|
20241007,112100,225662400,175000,175000,175000,175000,7
|
|
20241007,112000,224437400,174900,174900,174900,174900,2
|
|
20241007,111900,224087600,174900,174900,174900,174900,1
|
|
20241007,111800,223912700,174900,174900,174900,174900,1
|
|
20241007,111700,223737800,174900,174900,174900,174900,2
|
|
20241007,111600,223388000,174800,174900,174900,174800,2
|
|
20241007,111500,223038300,174800,174800,174800,174800,1
|
|
20241007,111400,222863500,174800,174800,174800,174800,2
|
|
20241007,111300,222513900,174700,174700,174700,174700,1
|
|
20241007,111200,222339200,174700,174700,174700,174700,0
|
|
20241007,111100,222339200,174700,174700,174700,174700,1
|
|
20241007,111000,222164500,174700,174400,174700,174400,7
|
|
20241007,110900,220942700,174400,174400,174400,174400,1
|
|
20241007,110800,220768300,174400,174400,174400,174400,1
|
|
20241007,110700,220593900,174300,174300,174300,174300,1
|
|
20241007,110600,220419600,174300,174300,174300,174300,0
|
|
20241007,110500,220419600,174300,174500,174500,174300,2
|
|
20241007,110400,220070800,174400,174100,174400,174100,4
|
|
20241007,110300,219373700,174200,174100,174300,174100,32
|
|
20241007,110200,213799300,174100,174100,174100,174100,3
|
|
20241007,110100,213277000,174100,174100,174100,174100,1
|
|
20241007,110000,213102900,174200,174100,174200,174100,6
|
|
20241007,105900,212057900,174000,174000,174000,174000,1
|
|
20241007,105800,211883900,174000,174000,174000,174000,1
|
|
20241007,105700,211709900,174000,174000,174000,174000,0
|
|
20241007,105600,211709900,174000,173800,174000,173800,4
|
|
20241007,105500,211014100,173800,173800,173800,173800,2
|
|
20241007,105400,210666500,173900,173900,173900,173900,0
|
|
20241007,105300,210666500,173900,174300,174400,173900,27
|
|
20241007,105200,205961600,174200,174200,174200,174200,1
|
|
20241007,105100,205787400,174200,174300,174300,174200,11
|
|
20241007,105000,203870200,174200,173900,174200,173800,10
|
|
20241007,104900,202130200,173900,174000,174000,173900,12
|
|
20241007,104800,200043200,173900,174500,174500,173700,20
|
|
20241007,104700,196559800,174500,174500,174500,174500,1
|
|
20241007,104600,196385300,174600,174600,174600,174600,9
|
|
20241007,104500,194813900,174500,174500,174500,174500,2
|
|
20241007,104400,194464900,174800,174900,175000,174700,51
|
|
20241007,104300,185547400,174900,174900,174900,174900,0
|
|
20241007,104200,185547400,174900,174800,174900,174800,37
|
|
20241007,104100,179078700,174800,174900,174900,174800,13
|
|
20241007,104000,176805100,174800,174800,174800,174800,3
|
|
20241007,103900,176280700,174800,174900,174900,174800,62
|
|
20241007,103800,165442200,174900,174900,174900,174900,0
|
|
20241007,103700,165442200,174900,175100,175100,174900,2
|
|
20241007,103600,165092200,175200,174900,175300,174900,20
|
|
20241007,103500,161588600,174700,174600,174700,174600,2
|
|
20241007,103400,161239300,174700,174400,174700,174400,8
|
|
20241007,103300,159842800,174500,174500,174700,174500,6
|
|
20241007,103200,158795600,174700,173800,174700,173800,11
|
|
20241007,103100,156879300,173700,173300,173700,173300,3
|
|
20241007,103000,156358600,173200,173400,173600,173200,4
|
|
20241007,102900,155664800,173300,173400,173400,173000,42
|
|
20241007,102800,148392600,172800,174600,174600,172800,87
|
|
20241007,102700,133263300,174600,174600,174600,174600,0
|
|
20241007,102600,133263300,174600,174900,174900,174600,23
|
|
20241007,102500,129243900,174900,175000,175100,174900,15
|
|
20241007,102400,126619200,175100,175100,175100,175100,1
|
|
20241007,102300,126444100,175300,175300,175300,175300,16
|
|
20241007,102200,123639300,175300,175000,175400,175000,7
|
|
20241007,102100,122413600,175000,174900,175000,174900,27
|
|
20241007,102000,117689400,174800,174700,174800,174700,5
|
|
20241007,101900,116815600,174700,174800,174800,174700,4
|
|
20241007,101800,116116600,174700,174600,174700,174600,6
|
|
20241007,101700,115068500,174700,174700,174700,174700,2
|
|
20241007,101600,114719100,174900,175000,175000,174800,27
|
|
20241007,101500,109997100,174900,174900,174900,174900,0
|
|
20241007,101400,109997100,174900,174800,174900,174800,7
|
|
20241007,101300,108772900,175000,174600,175000,174600,8
|
|
20241007,101200,107375200,174600,174600,174600,174600,0
|
|
20241007,101100,107375200,174600,174600,174600,174600,1
|
|
20241007,101000,107200600,174600,174500,174600,174500,6
|
|
20241007,100900,106153400,174400,174400,174400,174400,1
|
|
20241007,100800,105979000,174400,174400,174400,174400,1
|
|
20241007,100700,105804600,174300,174300,174300,174300,1
|
|
20241007,100600,105630300,174200,174200,174200,174200,0
|
|
20241007,100500,105630300,174200,174100,174300,174100,5
|
|
20241007,100400,104759300,173900,173900,173900,173900,1
|
|
20241007,100300,104585400,174200,174200,174200,174200,0
|
|
20241007,100200,104585400,174200,173800,174200,173800,10
|
|
20241007,100100,102844800,174200,173700,174200,173700,5
|
|
20241007,100000,101974300,174000,173200,174100,173200,61
|
|
20241007,095900,91363400,173100,173100,173100,173100,2
|
|
20241007,095800,91017200,173100,173000,173100,173000,4
|
|
20241007,095700,90324900,173000,173000,173000,173000,1
|
|
20241007,095600,90151900,173000,172900,173000,172900,3
|
|
20241007,095500,89633000,173000,172900,173000,172900,3
|
|
20241007,095400,89114100,172900,172800,172900,172800,5
|
|
20241007,095300,88249700,172900,172900,172900,172900,3
|
|
20241007,095200,87731000,172900,172900,172900,172900,0
|
|
20241007,095100,87731000,172900,172900,172900,172900,1
|
|
20241007,095000,87558100,172900,172900,172900,172900,1
|
|
20241007,094900,87385200,172800,172800,172800,172800,0
|
|
20241007,094800,87385200,172800,172800,172800,172800,1
|
|
20241007,094700,87212400,173800,172800,173800,172800,22
|
|
20241007,094600,83403000,172800,172800,172800,172800,0
|
|
20241007,094500,83403000,172800,172900,172900,172800,2
|
|
20241007,094400,83057300,172900,172800,173000,172800,18
|
|
20241007,094300,79945000,172800,172800,172800,172800,3
|
|
20241007,094200,79426600,172800,172800,172800,172800,2
|
|
20241007,094100,79081000,172800,172800,172800,172800,1
|
|
20241007,094000,78908200,172800,172800,172800,172800,1
|
|
20241007,093900,78735400,172800,173000,173000,172800,3
|
|
20241007,093800,78216600,172800,172900,172900,172800,10
|
|
20241007,093700,76487900,172900,172900,172900,172900,1
|
|
20241007,093600,76315000,172900,172900,172900,172900,1
|
|
20241007,093500,76142100,174700,173200,174700,173200,3
|
|
20241007,093400,75621000,173200,173100,173400,173100,6
|
|
20241007,093300,74581500,173100,173100,173100,173100,5
|
|
20241007,093200,73716000,172900,172900,172900,172900,1
|
|
20241007,093100,73543100,172900,173100,173200,172900,10
|
|
20241007,093000,71812200,173100,172900,173100,172900,10
|
|
20241007,092900,70082400,172800,172900,172900,172800,2
|
|
20241007,092800,69736700,173000,173400,173400,172800,14
|
|
20241007,092700,67312600,173400,173400,173400,173400,2
|
|
20241007,092600,66965800,173400,173400,173400,173400,2
|
|
20241007,092500,66619000,173400,173400,173400,173400,1
|
|
20241007,092400,66445600,173400,173400,173400,173400,0
|
|
20241007,092300,66445600,173400,173600,173600,173400,2
|
|
20241007,092200,66098600,173300,173400,173700,173300,23
|
|
20241007,092100,62109000,173500,173500,173500,173500,4
|
|
20241007,092000,61415000,173400,173400,173500,173300,22
|
|
20241007,091900,57600400,173400,173500,173500,172900,19
|
|
20241007,091800,54307700,173500,173500,173500,173500,0
|
|
20241007,091700,54307700,173500,173500,173500,173500,1
|
|
20241007,091600,54134200,173600,172800,173600,172800,24
|
|
20241007,091500,49974900,172800,172700,172800,172700,6
|
|
20241007,091400,48938500,172700,173100,173100,172700,12
|
|
20241007,091300,46864400,173200,172900,173200,172900,3
|
|
20241007,091200,46345200,172900,173000,173200,172900,12
|
|
20241007,091100,44269000,173000,174400,174400,172800,32
|
|
20241007,091000,38694200,172700,172400,172700,172300,40
|
|
20241007,090900,31790800,172300,172400,172500,172300,9
|
|
20241007,090800,30239300,172400,172500,172500,172400,10
|
|
20241007,090700,28514500,172500,172900,172900,172500,24
|
|
20241007,090600,24369300,173200,174100,174100,172900,22
|
|
20241007,090500,20562700,172800,172800,172800,172800,3
|
|
20241007,090400,20044300,173200,172800,173200,172800,7
|
|
20241007,090300,18833800,172900,172900,173300,172900,6
|
|
20241007,090200,17796000,172900,172700,172900,172600,19
|
|
20241007,090100,14512700,172500,172200,172800,172200,22
|
|
20241007,090000,10716700,172300,173000,173700,172300,62
|