633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193000,4785950800,51000,51000,51000,51000,4324
|
|
20241007,192900,4785950800,51000,51000,51000,51000,0
|
|
20241007,192800,4785950800,51000,51000,51000,51000,0
|
|
20241007,192700,4785950800,51000,51000,51000,51000,0
|
|
20241007,192600,4785950800,51000,51000,51000,51000,0
|
|
20241007,192500,4785950800,51000,51000,51000,51000,0
|
|
20241007,192400,4785950800,51000,51000,51000,51000,0
|
|
20241007,192300,4785950800,51000,51000,51000,51000,0
|
|
20241007,192200,4785950800,51000,51000,51000,51000,0
|
|
20241007,192100,4785950800,51000,51000,51000,51000,0
|
|
20241007,192000,4785950800,51000,51000,51000,51000,0
|
|
20241007,191900,4785950800,51000,51000,51000,51000,0
|
|
20241007,191800,4785950800,51000,51000,51000,51000,0
|
|
20241007,191700,4785950800,51000,51000,51000,51000,0
|
|
20241007,191600,4785950800,51000,51000,51000,51000,0
|
|
20241007,191500,4785950800,51000,51000,51000,51000,0
|
|
20241007,191400,4785950800,51000,51000,51000,51000,0
|
|
20241007,191300,4785950800,51000,51000,51000,51000,0
|
|
20241007,191200,4785950800,51000,51000,51000,51000,0
|
|
20241007,191100,4785950800,51000,51000,51000,51000,0
|
|
20241007,191000,4785950800,51000,51000,51000,51000,0
|
|
20241007,190900,4785950800,51000,51000,51000,51000,0
|
|
20241007,190800,4785950800,51000,51000,51000,51000,0
|
|
20241007,190700,4785950800,51000,51000,51000,51000,0
|
|
20241007,190600,4785950800,51000,51000,51000,51000,0
|
|
20241007,190500,4785950800,51000,51000,51000,51000,0
|
|
20241007,190400,4785950800,51000,51000,51000,51000,0
|
|
20241007,190300,4785950800,51000,51000,51000,51000,0
|
|
20241007,190200,4785950800,51000,51000,51000,51000,0
|
|
20241007,190100,4785950800,51000,51000,51000,51000,0
|
|
20241007,190000,4785950800,51000,51000,51000,51000,4324
|
|
20241007,185900,4785950800,51000,51000,51000,51000,0
|
|
20241007,185800,4785950800,51000,51000,51000,51000,0
|
|
20241007,185700,4785950800,51000,51000,51000,51000,0
|
|
20241007,185600,4785950800,51000,51000,51000,51000,0
|
|
20241007,185500,4785950800,51000,51000,51000,51000,0
|
|
20241007,185400,4785950800,51000,51000,51000,51000,0
|
|
20241007,185300,4785950800,51000,51000,51000,51000,0
|
|
20241007,185200,4785950800,51000,51000,51000,51000,0
|
|
20241007,185100,4785950800,51000,51000,51000,51000,0
|
|
20241007,185000,4785950800,51000,51000,51000,51000,0
|
|
20241007,184900,4785950800,51000,51000,51000,51000,0
|
|
20241007,184800,4785950800,51000,51000,51000,51000,0
|
|
20241007,184700,4785950800,51000,51000,51000,51000,0
|
|
20241007,184600,4785950800,51000,51000,51000,51000,0
|
|
20241007,184500,4785950800,51000,51000,51000,51000,0
|
|
20241007,184400,4785950800,51000,51000,51000,51000,0
|
|
20241007,184300,4785950800,51000,51000,51000,51000,0
|
|
20241007,184200,4785950800,51000,51000,51000,51000,0
|
|
20241007,184100,4785950800,51000,51000,51000,51000,0
|
|
20241007,184000,4785950800,51000,51000,51000,51000,0
|
|
20241007,183900,4785950800,51000,51000,51000,51000,0
|
|
20241007,183800,4785950800,51000,51000,51000,51000,0
|
|
20241007,183700,4785950800,51000,51000,51000,51000,0
|
|
20241007,183600,4785950800,51000,51000,51000,51000,0
|
|
20241007,183500,4785950800,51000,51000,51000,51000,0
|
|
20241007,183400,4785950800,51000,51000,51000,51000,0
|
|
20241007,183300,4785950800,51000,51000,51000,51000,0
|
|
20241007,183200,4785950800,51000,51000,51000,51000,0
|
|
20241007,183100,4785950800,51000,51000,51000,51000,0
|
|
20241007,183000,4785950800,51000,51000,51000,51000,4324
|
|
20241007,182900,4785950800,51000,51000,51000,51000,0
|
|
20241007,182800,4785950800,51000,51000,51000,51000,0
|
|
20241007,182700,4785950800,51000,51000,51000,51000,0
|
|
20241007,182600,4785950800,51000,51000,51000,51000,0
|
|
20241007,182500,4785950800,51000,51000,51000,51000,0
|
|
20241007,182400,4785950800,51000,51000,51000,51000,0
|
|
20241007,182300,4785950800,51000,51000,51000,51000,0
|
|
20241007,182200,4785950800,51000,51000,51000,51000,0
|
|
20241007,182100,4785950800,51000,51000,51000,51000,0
|
|
20241007,182000,4785950800,51000,51000,51000,51000,0
|
|
20241007,181900,4785950800,51000,51000,51000,51000,0
|
|
20241007,181800,4785950800,51000,51000,51000,51000,0
|
|
20241007,181700,4785950800,51000,51000,51000,51000,0
|
|
20241007,181600,4785950800,51000,51000,51000,51000,0
|
|
20241007,181500,4785950800,51000,51000,51000,51000,0
|
|
20241007,181400,4785950800,51000,51000,51000,51000,0
|
|
20241007,181300,4785950800,51000,51000,51000,51000,0
|
|
20241007,181200,4785950800,51000,51000,51000,51000,0
|
|
20241007,181100,4785950800,51000,51000,51000,51000,0
|
|
20241007,181000,4785950800,51000,51000,51000,51000,0
|
|
20241007,180900,4785950800,51000,51000,51000,51000,0
|
|
20241007,180800,4785950800,51000,51000,51000,51000,0
|
|
20241007,180700,4785950800,51000,51000,51000,51000,0
|
|
20241007,180600,4785950800,51000,51000,51000,51000,0
|
|
20241007,180500,4785950800,51000,51000,51000,51000,0
|
|
20241007,180400,4785950800,51000,51000,51000,51000,0
|
|
20241007,180300,4785950800,51000,51000,51000,51000,0
|
|
20241007,180200,4785950800,51000,51000,51000,51000,0
|
|
20241007,180100,4785950800,51000,51000,51000,51000,0
|
|
20241007,180000,4785950800,51000,51000,51000,51000,4324
|
|
20241007,175900,4785950800,51000,51000,51000,51000,0
|
|
20241007,175800,4785950800,51000,51000,51000,51000,0
|
|
20241007,175700,4785950800,51000,51000,51000,51000,0
|
|
20241007,175600,4785950800,51000,51000,51000,51000,0
|
|
20241007,175500,4785950800,51000,51000,51000,51000,0
|
|
20241007,175400,4785950800,51000,51000,51000,51000,0
|
|
20241007,175300,4785950800,51000,51000,51000,51000,0
|
|
20241007,175200,4785950800,51000,51000,51000,51000,0
|
|
20241007,175100,4785950800,51000,51000,51000,51000,0
|
|
20241007,175000,4785950800,51000,51000,51000,51000,0
|
|
20241007,174900,4785950800,51000,51000,51000,51000,0
|
|
20241007,174800,4785950800,51000,51000,51000,51000,0
|
|
20241007,174700,4785950800,51000,51000,51000,51000,0
|
|
20241007,174600,4785950800,51000,51000,51000,51000,0
|
|
20241007,174500,4785950800,51000,51000,51000,51000,0
|
|
20241007,174400,4785950800,51000,51000,51000,51000,0
|
|
20241007,174300,4785950800,51000,51000,51000,51000,0
|
|
20241007,174200,4785950800,51000,51000,51000,51000,0
|
|
20241007,174100,4785950800,51000,51000,51000,51000,0
|
|
20241007,174000,4785950800,51000,51000,51000,51000,0
|
|
20241007,173900,4785950800,51000,51000,51000,51000,0
|
|
20241007,173800,4785950800,51000,51000,51000,51000,0
|
|
20241007,173700,4785950800,51000,51000,51000,51000,0
|
|
20241007,173600,4785950800,51000,51000,51000,51000,0
|
|
20241007,173500,4785950800,51000,51000,51000,51000,0
|
|
20241007,173400,4785950800,51000,51000,51000,51000,0
|
|
20241007,173300,4785950800,51000,51000,51000,51000,0
|
|
20241007,173200,4785950800,51000,51000,51000,51000,0
|
|
20241007,173100,4785950800,51000,51000,51000,51000,0
|
|
20241007,173000,4785950800,51000,51000,51000,51000,4324
|
|
20241007,172900,4785950800,51000,51000,51000,51000,0
|
|
20241007,172800,4785950800,51000,51000,51000,51000,0
|
|
20241007,172700,4785950800,51000,51000,51000,51000,0
|
|
20241007,172600,4785950800,51000,51000,51000,51000,0
|
|
20241007,172500,4785950800,51000,51000,51000,51000,0
|
|
20241007,172400,4785950800,51000,51000,51000,51000,0
|
|
20241007,172300,4785950800,51000,51000,51000,51000,0
|
|
20241007,172200,4785950800,51000,51000,51000,51000,0
|
|
20241007,172100,4785950800,51000,51000,51000,51000,0
|
|
20241007,172000,4785950800,51000,51000,51000,51000,0
|
|
20241007,171900,4785950800,51000,51000,51000,51000,0
|
|
20241007,171800,4785950800,51000,51000,51000,51000,0
|
|
20241007,171700,4785950800,51000,51000,51000,51000,0
|
|
20241007,171600,4785950800,51000,51000,51000,51000,0
|
|
20241007,171500,4785950800,51000,51000,51000,51000,0
|
|
20241007,171400,4785950800,51000,51000,51000,51000,0
|
|
20241007,171300,4785950800,51000,51000,51000,51000,0
|
|
20241007,171200,4785950800,51000,51000,51000,51000,0
|
|
20241007,171100,4785950800,51000,51000,51000,51000,0
|
|
20241007,171000,4785950800,51000,51000,51000,51000,0
|
|
20241007,170900,4785950800,51000,51000,51000,51000,0
|
|
20241007,170800,4785950800,51000,51000,51000,51000,0
|
|
20241007,170700,4785950800,51000,51000,51000,51000,0
|
|
20241007,170600,4785950800,51000,51000,51000,51000,0
|
|
20241007,170500,4785950800,51000,51000,51000,51000,0
|
|
20241007,170400,4785950800,51000,51000,51000,51000,0
|
|
20241007,170300,4785950800,51000,51000,51000,51000,0
|
|
20241007,170200,4785950800,51000,51000,51000,51000,0
|
|
20241007,170100,4785950800,51000,51000,51000,51000,0
|
|
20241007,170000,4785950800,51000,51000,51000,51000,4324
|
|
20241007,165900,4785950800,51000,51000,51000,51000,0
|
|
20241007,165800,4785950800,51000,51000,51000,51000,0
|
|
20241007,165700,4785950800,51000,51000,51000,51000,0
|
|
20241007,165600,4785950800,51000,51000,51000,51000,0
|
|
20241007,165500,4785950800,51000,51000,51000,51000,0
|
|
20241007,165400,4785950800,51000,51000,51000,51000,0
|
|
20241007,165300,4785950800,51000,51000,51000,51000,0
|
|
20241007,165200,4785950800,51000,51000,51000,51000,0
|
|
20241007,165100,4785950800,51000,51000,51000,51000,0
|
|
20241007,165000,4785950800,51000,51000,51000,51000,0
|
|
20241007,164900,4785950800,51000,51000,51000,51000,0
|
|
20241007,164800,4785950800,51000,51000,51000,51000,0
|
|
20241007,164700,4785950800,51000,51000,51000,51000,0
|
|
20241007,164600,4785950800,51000,51000,51000,51000,0
|
|
20241007,164500,4785950800,51000,51000,51000,51000,0
|
|
20241007,164400,4785950800,51000,51000,51000,51000,0
|
|
20241007,164300,4785950800,51000,51000,51000,51000,0
|
|
20241007,164200,4785950800,51000,51000,51000,51000,0
|
|
20241007,164100,4785950800,51000,51000,51000,51000,0
|
|
20241007,164000,4785950800,51000,51000,51000,51000,0
|
|
20241007,163900,4785950800,51000,51000,51000,51000,0
|
|
20241007,163800,4785950800,51000,51000,51000,51000,0
|
|
20241007,163700,4785950800,51000,51000,51000,51000,0
|
|
20241007,163600,4785950800,51000,51000,51000,51000,0
|
|
20241007,163500,4785950800,51000,51000,51000,51000,0
|
|
20241007,163400,4785950800,51000,51000,51000,51000,0
|
|
20241007,163300,4785950800,51000,51000,51000,51000,0
|
|
20241007,163200,4785950800,51000,51000,51000,51000,0
|
|
20241007,163100,4785950800,51000,51000,51000,51000,0
|
|
20241007,163000,4785950800,51000,51000,51000,51000,4324
|
|
20241007,162900,4785950800,51000,51000,51000,51000,0
|
|
20241007,162800,4785950800,51000,51000,51000,51000,0
|
|
20241007,162700,4785950800,51000,51000,51000,51000,0
|
|
20241007,162600,4785950800,51000,51000,51000,51000,0
|
|
20241007,162500,4785950800,51000,51000,51000,51000,0
|
|
20241007,162400,4785950800,51000,51000,51000,51000,0
|
|
20241007,162300,4785950800,51000,51000,51000,51000,0
|
|
20241007,162200,4785950800,51000,51000,51000,51000,0
|
|
20241007,162100,4785950800,51000,51000,51000,51000,0
|
|
20241007,162000,4785950800,51000,51000,51000,51000,0
|
|
20241007,161900,4785950800,51000,51000,51000,51000,0
|
|
20241007,161800,4785950800,51000,51000,51000,51000,0
|
|
20241007,161700,4785950800,51000,51000,51000,51000,0
|
|
20241007,161600,4785950800,51000,51000,51000,51000,0
|
|
20241007,161500,4785950800,51000,51000,51000,51000,0
|
|
20241007,161400,4785950800,51000,51000,51000,51000,0
|
|
20241007,161300,4785950800,51000,51000,51000,51000,0
|
|
20241007,161200,4785950800,51000,51000,51000,51000,0
|
|
20241007,161100,4785950800,51000,51000,51000,51000,0
|
|
20241007,161000,4785950800,51000,51000,51000,51000,0
|
|
20241007,160900,4785950800,51000,51000,51000,51000,0
|
|
20241007,160800,4785950800,51000,51000,51000,51000,0
|
|
20241007,160700,4785950800,51000,51000,51000,51000,0
|
|
20241007,160600,4785950800,51000,51000,51000,51000,0
|
|
20241007,160500,4785950800,51000,51000,51000,51000,0
|
|
20241007,160400,4785950800,51000,51000,51000,51000,0
|
|
20241007,160300,4785950800,51000,51000,51000,51000,0
|
|
20241007,160200,4785950800,51000,51000,51000,51000,0
|
|
20241007,160100,4785950800,51000,51000,51000,51000,0
|
|
20241007,160000,4785950800,51000,51000,51000,51000,4324
|
|
20241007,155900,4785950800,51000,51000,51000,51000,0
|
|
20241007,155800,4785950800,51000,51000,51000,51000,0
|
|
20241007,155700,4785950800,51000,51000,51000,51000,0
|
|
20241007,155600,4785950800,51000,51000,51000,51000,0
|
|
20241007,155500,4785950800,51000,51000,51000,51000,0
|
|
20241007,155400,4785950800,51000,51000,51000,51000,0
|
|
20241007,155300,4785950800,51000,51000,51000,51000,0
|
|
20241007,155200,4785950800,51000,51000,51000,51000,0
|
|
20241007,155100,4785950800,51000,51000,51000,51000,0
|
|
20241007,155000,4785950800,51000,51000,51000,51000,0
|
|
20241007,154900,4785950800,51000,51000,51000,51000,0
|
|
20241007,154800,4785950800,51000,51000,51000,51000,0
|
|
20241007,154700,4785950800,51000,51000,51000,51000,0
|
|
20241007,154600,4785950800,51000,51000,51000,51000,0
|
|
20241007,154500,4785950800,51000,51000,51000,51000,0
|
|
20241007,154400,4785950800,51000,51000,51000,51000,0
|
|
20241007,154300,4785950800,51000,51000,51000,51000,0
|
|
20241007,154200,4785950800,51000,51000,51000,51000,0
|
|
20241007,154100,4785950800,51000,51000,51000,51000,0
|
|
20241007,154000,4785950800,51000,51000,51000,51000,0
|
|
20241007,153900,4785950800,51000,51000,51000,51000,0
|
|
20241007,153800,4785950800,51000,51000,51000,51000,0
|
|
20241007,153700,4785950800,51000,51000,51000,51000,0
|
|
20241007,153600,4785950800,51000,51000,51000,51000,0
|
|
20241007,153500,4785950800,51000,51000,51000,51000,0
|
|
20241007,153400,4785950800,51000,51000,51000,51000,0
|
|
20241007,153300,4785950800,51000,51000,51000,51000,0
|
|
20241007,153200,4785950800,51000,51000,51000,51000,0
|
|
20241007,153100,4785950800,51000,51000,51000,51000,0
|
|
20241007,153000,4785950800,51000,51000,51000,51000,8648
|
|
20241007,152900,4565426800,51200,51200,51200,51200,0
|
|
20241007,152800,4565426800,51200,51200,51200,51200,0
|
|
20241007,152700,4565426800,51200,51200,51200,51200,0
|
|
20241007,152600,4565426800,51200,51200,51200,51200,0
|
|
20241007,152500,4565426800,51200,51200,51200,51200,0
|
|
20241007,152400,4565426800,51200,51200,51200,51200,0
|
|
20241007,152300,4565426800,51200,51200,51200,51200,0
|
|
20241007,152200,4565426800,51200,51200,51200,51200,0
|
|
20241007,152100,4565426800,51200,51200,51200,51200,0
|
|
20241007,152000,4565426800,51200,51200,51200,51200,0
|
|
20241007,151900,4565426800,51200,51200,51200,51100,586
|
|
20241007,151800,4535432600,51100,51300,51300,51100,415
|
|
20241007,151700,4514186700,51300,51200,51300,51200,176
|
|
20241007,151600,4505160700,51300,51200,51300,51200,154
|
|
20241007,151500,4497262900,51300,51200,51300,51200,183
|
|
20241007,151400,4487878900,51300,51200,51300,51200,208
|
|
20241007,151300,4477212700,51300,51300,51300,51200,134
|
|
20241007,151200,4470339400,51200,51200,51300,51200,96
|
|
20241007,151100,4465417000,51300,51300,51300,51200,104
|
|
20241007,151000,4460083000,51300,51300,51300,51200,164
|
|
20241007,150900,4451673600,51200,51300,51300,51200,208
|
|
20241007,150800,4441013500,51200,51200,51300,51200,311
|
|
20241007,150700,4425080200,51300,51300,51300,51200,79
|
|
20241007,150600,4421027600,51300,51200,51300,51100,161
|
|
20241007,150500,4412778600,51200,51300,51300,51100,466
|
|
20241007,150400,4388914000,51300,51200,51300,51100,412
|
|
20241007,150300,4367817700,51200,51200,51200,51100,145
|
|
20241007,150200,4360394700,51200,51100,51200,51100,99
|
|
20241007,150100,4355326200,51200,51200,51200,51100,151
|
|
20241007,150000,4347595700,51200,51100,51200,51100,79
|
|
20241007,145900,4343551400,51200,51200,51200,51100,154
|
|
20241007,145800,4335669900,51100,51100,51200,51100,100
|
|
20241007,145700,4330550200,51200,51200,51200,51100,478
|
|
20241007,145600,4306100300,51100,51200,51200,51100,183
|
|
20241007,145500,4296732600,51200,51100,51200,51100,209
|
|
20241007,145400,4286032200,51200,51200,51200,51100,250
|
|
20241007,145300,4273234300,51200,51200,51200,51100,124
|
|
20241007,145200,4266885800,51200,51200,51200,51100,142
|
|
20241007,145100,4259617000,51200,51200,51200,51100,161
|
|
20241007,145000,4251382100,51200,51200,51200,51100,102
|
|
20241007,144900,4246161600,51100,51200,51200,51100,276
|
|
20241007,144800,4232039200,51200,51100,51200,51100,69
|
|
20241007,144700,4228507500,51200,51100,51200,51100,64
|
|
20241007,144600,4225231700,51100,51100,51200,51100,54
|
|
20241007,144500,4222470100,51200,51100,51200,51100,42
|
|
20241007,144400,4220320800,51200,51100,51200,51100,46
|
|
20241007,144300,4217967700,51100,51100,51200,51100,30
|
|
20241007,144200,4216432800,51100,51100,51200,51100,469
|
|
20241007,144100,4192465700,51100,51100,51200,51100,179
|
|
20241007,144000,4183316800,51100,51200,51200,51100,156
|
|
20241007,143900,4175342300,51200,51100,51200,51100,326
|
|
20241007,143800,4158675800,51100,51200,51200,51100,79
|
|
20241007,143700,4154632900,51200,51100,51200,51100,24
|
|
20241007,143600,4153406400,51200,51200,51200,51100,75
|
|
20241007,143500,4149568500,51200,51200,51200,51100,101
|
|
20241007,143400,4144400300,51100,51100,51200,51100,58
|
|
20241007,143300,4141432700,51200,51200,51200,51100,54
|
|
20241007,143200,4138668000,51100,51100,51200,51100,73
|
|
20241007,143100,4134932400,51100,51100,51200,51100,34
|
|
20241007,143000,4133192900,51100,51100,51200,51100,34
|
|
20241007,142900,4131453400,51100,51200,51200,51100,126
|
|
20241007,142800,4125005300,51200,51300,51300,51100,688
|
|
20241007,142700,4089777200,51200,51300,51300,51200,54
|
|
20241007,142600,4087008800,51200,51300,51300,51200,61
|
|
20241007,142500,4083882200,51200,51300,51300,51200,71
|
|
20241007,142400,4080241800,51300,51200,51300,51200,83
|
|
20241007,142300,4075988200,51200,51200,51300,51200,90
|
|
20241007,142200,4071373600,51200,51300,51300,51200,45
|
|
20241007,142100,4069065200,51300,51200,51300,51200,55
|
|
20241007,142000,4066244100,51300,51200,51300,51200,92
|
|
20241007,141900,4061527500,51300,51200,51300,51200,50
|
|
20241007,141800,4058963400,51200,51200,51300,51200,51
|
|
20241007,141700,4056348900,51200,51100,51200,51100,63
|
|
20241007,141600,4053125300,51100,51100,51200,51100,29
|
|
20241007,141500,4051641200,51100,51200,51300,51100,32
|
|
20241007,141400,4050001800,51200,51200,51200,51100,76
|
|
20241007,141300,4046110700,51200,51200,51200,51100,232
|
|
20241007,141200,4034244500,51200,51200,51300,51200,49
|
|
20241007,141100,4031733900,51200,51200,51300,51100,77
|
|
20241007,141000,4027790000,51200,51300,51300,51200,283
|
|
20241007,140900,4013298900,51200,51200,51300,51200,134
|
|
20241007,140800,4006434000,51300,51200,51300,51200,61
|
|
20241007,140700,4003304800,51300,51200,51300,51200,81
|
|
20241007,140600,3999152700,51200,51200,51300,51200,73
|
|
20241007,140500,3995413000,51200,51200,51300,51100,86
|
|
20241007,140400,3991009200,51200,51200,51300,51200,196
|
|
20241007,140300,3980968800,51200,51200,51200,51200,73
|
|
20241007,140200,3977231200,51300,51100,51300,51100,50
|
|
20241007,140100,3974667900,51200,51200,51300,51100,492
|
|
20241007,140000,3949477000,51300,51200,51300,51100,163
|
|
20241007,135900,3941129800,51200,51100,51200,51100,88
|
|
20241007,135800,3936624700,51100,51100,51200,51100,42
|
|
20241007,135700,3934475300,51200,51200,51200,51100,75
|
|
20241007,135600,3930635500,51200,51200,51200,51100,59
|
|
20241007,135500,3927615500,51200,51100,51200,51100,243
|
|
20241007,135400,3915175300,51200,51200,51200,51200,39
|
|
20241007,135300,3913178500,51200,51200,51200,51100,220
|
|
20241007,135200,3901925200,51100,51200,51200,51100,97
|
|
20241007,135100,3896961100,51100,51200,51200,51100,93
|
|
20241007,135000,3892200500,51200,51200,51200,51200,35
|
|
20241007,134900,3890408500,51200,51100,51200,51100,91
|
|
20241007,134800,3885753700,51200,51100,51200,51100,27
|
|
20241007,134700,3884371900,51100,51200,51200,51100,252
|
|
20241007,134600,3871491300,51200,51100,51200,51100,95
|
|
20241007,134500,3866629500,51100,51200,51200,51100,53
|
|
20241007,134400,3863916000,51100,51100,51200,51100,140
|
|
20241007,134300,3856750500,51200,51100,51200,51100,61
|
|
20241007,134200,3853627400,51100,51200,51200,51100,69
|
|
20241007,134100,3850097900,51100,51200,51200,51100,10
|
|
20241007,134000,3849586000,51100,51200,51200,51100,72
|
|
20241007,133900,3845901500,51100,51200,51200,51100,21
|
|
20241007,133800,3844826400,51200,51100,51200,51100,45
|
|
20241007,133700,3842523300,51100,51100,51200,51100,36
|
|
20241007,133600,3840681300,51200,51100,51200,51100,82
|
|
20241007,133500,3836483900,51200,51200,51200,51200,17
|
|
20241007,133400,3835613500,51200,51100,51200,51100,29
|
|
20241007,133300,3834129700,51100,51100,51200,51100,44
|
|
20241007,133200,3831877900,51100,51100,51100,51100,1
|
|
20241007,133100,3831826800,51200,51200,51200,51100,77
|
|
20241007,133000,3827891200,51200,51200,51200,51200,14
|
|
20241007,132900,3827174400,51200,51100,51200,51100,36
|
|
20241007,132800,3825332000,51100,51100,51100,51100,10
|
|
20241007,132700,3824821000,51200,51100,51200,51100,27
|
|
20241007,132600,3823439300,51100,51100,51200,51100,42
|
|
20241007,132500,3821291900,51100,51100,51100,51100,31
|
|
20241007,132400,3819707800,51100,51200,51200,51100,79
|
|
20241007,132300,3815663900,51200,51200,51200,51200,590
|
|
20241007,132200,3785455900,51300,51200,51300,51200,39
|
|
20241007,132100,3783457900,51300,51300,51300,51300,49
|
|
20241007,132000,3780944200,51300,51200,51300,51200,33
|
|
20241007,131900,3779252800,51200,51200,51300,51200,145
|
|
20241007,131800,3771827300,51200,51200,51300,51200,79
|
|
20241007,131700,3767778500,51300,51300,51300,51200,106
|
|
20241007,131600,3762341600,51300,51300,51300,51200,36
|
|
20241007,131500,3760494900,51300,51200,51300,51200,47
|
|
20241007,131400,3758085400,51300,51200,51300,51200,35
|
|
20241007,131300,3756290500,51200,51200,51200,51200,10
|
|
20241007,131200,3755778500,51300,51200,51300,51200,56
|
|
20241007,131100,3752906700,51300,51200,51300,51200,29
|
|
20241007,131000,3751420600,51200,51300,51300,51200,222
|
|
20241007,130900,3740032900,51300,51200,51300,51200,26
|
|
20241007,130800,3738699800,51300,51300,51300,51300,12
|
|
20241007,130700,3738084200,51300,51300,51300,51300,27
|
|
20241007,130600,3736699100,51200,51200,51200,51200,139
|
|
20241007,130500,3729582300,51200,51300,51300,51200,25
|
|
20241007,130400,3728300100,51200,51100,51200,51100,103
|
|
20241007,130300,3723027300,51200,51200,51200,51200,214
|
|
20241007,130200,3712070500,51200,51300,51300,51200,38
|
|
20241007,130100,3710123800,51300,51200,51300,51200,8
|
|
20241007,130000,3709713600,51200,51100,51200,51100,75
|
|
20241007,125900,3705874700,51200,51200,51200,51200,69
|
|
20241007,125800,3702341900,51200,51100,51300,51100,33
|
|
20241007,125700,3700651200,51200,51300,51300,51200,30
|
|
20241007,125600,3699112900,51100,51200,51200,51100,431
|
|
20241007,125500,3677077500,51200,51300,51300,51200,20
|
|
20241007,125400,3676052300,51200,51200,51200,51200,241
|
|
20241007,125300,3663713100,51200,51300,51300,51200,20
|
|
20241007,125200,3662688700,51200,51200,51200,51200,1
|
|
20241007,125100,3662637500,51200,51300,51300,51100,276
|
|
20241007,125000,3648512700,51300,51200,51300,51200,43
|
|
20241007,124900,3646309300,51300,51300,51300,51300,27
|
|
20241007,124800,3644924200,51200,51400,51400,51100,543
|
|
20241007,124700,3617107700,51400,51300,51400,51300,25
|
|
20241007,124600,3615823800,51300,51300,51400,51300,176
|
|
20241007,124500,3606794100,51400,51300,51400,51300,52
|
|
20241007,124400,3604121700,51300,51200,51400,51200,65
|
|
20241007,124300,3600786900,51300,51200,51300,51200,17
|
|
20241007,124200,3599916000,51300,51200,51300,51200,53
|
|
20241007,124100,3597197800,51300,51300,51300,51300,22
|
|
20241007,124000,3596069200,51300,51300,51300,51300,48
|
|
20241007,123900,3593606800,51300,51200,51300,51200,41
|
|
20241007,123800,3591506300,51300,51300,51300,51300,177
|
|
20241007,123700,3582426200,51300,51200,51300,51200,21
|
|
20241007,123600,3581349700,51300,51300,51300,51200,35
|
|
20241007,123500,3579554800,51300,51300,51400,51200,2749
|
|
20241007,123400,3438514600,51200,51200,51300,51200,14
|
|
20241007,123300,3437796600,51200,51200,51300,51200,72
|
|
20241007,123200,3434106100,51300,51200,51300,51200,8
|
|
20241007,123100,3433695800,51200,51300,51300,51200,133
|
|
20241007,123000,3426882000,51200,51200,51300,51200,19
|
|
20241007,122900,3425908100,51300,51200,51300,51200,23
|
|
20241007,122800,3424729100,51200,51100,51200,51100,87
|
|
20241007,122700,3420275800,51100,51100,51300,51100,65
|
|
20241007,122600,3416948100,51200,51200,51300,51100,65
|
|
20241007,122500,3413616000,51100,51200,51300,51100,108
|
|
20241007,122400,3408086600,51100,51300,51300,51100,42
|
|
20241007,122300,3405934100,51300,51300,51300,51200,44
|
|
20241007,122200,3403678700,51200,51200,51300,51200,53
|
|
20241007,122100,3400961500,51200,51200,51300,51200,41
|
|
20241007,122000,3398860700,51200,51300,51300,51200,70
|
|
20241007,121900,3395273200,51200,51200,51300,51200,132
|
|
20241007,121800,3388513000,51200,51200,51300,51200,117
|
|
20241007,121700,3382520500,51200,51300,51300,51200,33
|
|
20241007,121600,3380828400,51300,51200,51300,51200,174
|
|
20241007,121500,3371915200,51200,51200,51300,51200,41
|
|
20241007,121400,3369814100,51200,51300,51300,51200,37
|
|
20241007,121300,3367917200,51300,51200,51300,51200,56
|
|
20241007,121200,3365048800,51200,51200,51300,51200,102
|
|
20241007,121100,3359818500,51200,51200,51300,51200,36
|
|
20241007,121000,3357972200,51200,51300,51300,51200,65
|
|
20241007,120900,3354640000,51300,51200,51300,51200,77
|
|
20241007,120800,3350695700,51200,51200,51300,51200,49
|
|
20241007,120700,3348185600,51200,51300,51300,51200,55
|
|
20241007,120600,3345369500,51200,51200,51300,51200,107
|
|
20241007,120500,3339885300,51200,51200,51300,51200,44
|
|
20241007,120400,3337630600,51300,51100,51300,51100,120
|
|
20241007,120300,3331484800,51300,51200,51300,51200,15
|
|
20241007,120200,3330715700,51200,51200,51300,51200,180
|
|
20241007,120100,3321499200,51200,51200,51200,51200,46
|
|
20241007,120000,3319144000,51300,51300,51300,51300,9
|
|
20241007,115900,3318682300,51200,51100,51200,51100,74
|
|
20241007,115800,3314894700,51200,51200,51200,51200,69
|
|
20241007,115700,3311361900,51200,51100,51200,51100,48
|
|
20241007,115600,3308905100,51200,51200,51200,51100,81
|
|
20241007,115500,3304758000,51200,51200,51200,51100,72
|
|
20241007,115400,3301071700,51200,51200,51200,51200,76
|
|
20241007,115300,3297180500,51200,51200,51200,51200,153
|
|
20241007,115200,3289346900,51200,51200,51300,51200,148
|
|
20241007,115100,3281767500,51200,51200,51200,51100,30
|
|
20241007,115000,3280232000,51100,51100,51100,51100,36
|
|
20241007,114900,3278392400,51200,51200,51200,51200,117
|
|
20241007,114800,3272402000,51200,51200,51200,51100,41
|
|
20241007,114700,3270303500,51200,51200,51200,51200,188
|
|
20241007,114600,3260677900,51200,51200,51200,51200,185
|
|
20241007,114500,3251205900,51200,51200,51300,51200,61
|
|
20241007,114400,3248079400,51200,51300,51300,51200,73
|
|
20241007,114300,3244337400,51200,51300,51300,51200,95
|
|
20241007,114200,3239465400,51300,51200,51300,51200,43
|
|
20241007,114100,3237261300,51200,51200,51300,51200,158
|
|
20241007,114000,3229167200,51300,51200,51300,51200,141
|
|
20241007,113900,3221945900,51200,51100,51200,51100,54
|
|
20241007,113800,3219181900,51200,51200,51200,51200,49
|
|
20241007,113700,3216673100,51200,51200,51300,51200,57
|
|
20241007,113600,3213752600,51200,51300,51300,51100,341
|
|
20241007,113500,3196317000,51300,51300,51300,51100,83
|
|
20241007,113400,3192059900,51300,51100,51300,51100,134
|
|
20241007,113300,3185192800,51100,51100,51300,51100,1275
|
|
20241007,113200,3119912400,51200,51100,51200,51100,101
|
|
20241007,113100,3114742100,51200,50900,51200,50900,1594
|
|
20241007,113000,3033290500,51100,51100,51100,51000,71
|
|
20241007,112900,3029664500,51100,51000,51100,51000,73
|
|
20241007,112800,3025934400,51100,51000,51100,50900,101
|
|
20241007,112700,3020777600,51100,51000,51100,50900,90
|
|
20241007,112600,3016180800,51100,51100,51100,50800,65
|
|
20241007,112500,3012859900,51100,51100,51100,51000,142
|
|
20241007,112400,3005604400,51100,50800,51100,50800,679
|
|
20241007,112300,2970972300,50900,50800,51000,50800,37
|
|
20241007,112200,2969088100,50800,50800,50800,50800,18
|
|
20241007,112100,2968173700,51100,51100,51100,50900,564
|
|
20241007,112000,2939454000,51100,50900,51100,50900,51
|
|
20241007,111900,2936849900,50900,51100,51100,50800,159
|
|
20241007,111800,2928750500,50800,51100,51100,50800,384
|
|
20241007,111700,2909197100,51100,50900,51100,50800,3715
|
|
20241007,111600,2719696200,50900,50900,50900,50900,70
|
|
20241007,111500,2716133200,50900,50900,50900,50900,91
|
|
20241007,111400,2711501300,50900,50900,51000,50900,194
|
|
20241007,111300,2701623300,50900,50900,50900,50900,31
|
|
20241007,111200,2700045400,50900,51000,51000,50900,47
|
|
20241007,111100,2697649700,51000,50900,51000,50900,69
|
|
20241007,111000,2694132400,50900,50900,51000,50900,1151
|
|
20241007,110900,2635544600,51000,51000,51000,51000,17
|
|
20241007,110800,2634677600,50900,50900,51000,50900,183
|
|
20241007,110700,2625359700,50900,51000,51000,50900,107
|
|
20241007,110600,2619907000,50900,50900,51000,50900,3596
|
|
20241007,110500,2436774100,50900,50800,50900,50800,82
|
|
20241007,110400,2432606600,50800,50800,50900,50800,29
|
|
20241007,110300,2431132300,50900,50800,50900,50800,57
|
|
20241007,110200,2428233100,50800,50900,50900,50700,20
|
|
20241007,110100,2427216400,50800,50800,50800,50800,262
|
|
20241007,110000,2413906800,50900,50900,50900,50900,57
|
|
20241007,105900,2411005500,50800,50900,50900,50800,27
|
|
20241007,105800,2409632100,50800,50900,50900,50800,71
|
|
20241007,105700,2406021800,50800,50900,50900,50800,12
|
|
20241007,105600,2405411100,50900,50800,50900,50800,28
|
|
20241007,105500,2403986700,50800,50800,50900,50800,85
|
|
20241007,105400,2399667400,50900,50800,50900,50800,220
|
|
20241007,105300,2388489900,50800,50900,50900,50800,76
|
|
20241007,105200,2384623200,50900,50900,50900,50800,147
|
|
20241007,105100,2377145600,50700,50900,50900,50700,97
|
|
20241007,105000,2372212100,50900,50800,50900,50800,61
|
|
20241007,104900,2369107400,50700,50900,50900,50700,90
|
|
20241007,104800,2364538700,50900,50800,50900,50700,933
|
|
20241007,104700,2317139900,50900,50700,50900,50700,59
|
|
20241007,104600,2314137700,50900,50900,50900,50700,215
|
|
20241007,104500,2303207700,50800,50900,50900,50800,150
|
|
20241007,104400,2295582300,50700,50900,50900,50700,122
|
|
20241007,104300,2289377900,50900,50900,50900,50800,80
|
|
20241007,104200,2285306700,50900,50900,50900,50700,96
|
|
20241007,104100,2280423400,50900,50800,50900,50800,92
|
|
20241007,104000,2275741500,50900,50800,50900,50700,74
|
|
20241007,103900,2271976100,50800,50800,50800,50800,393
|
|
20241007,103800,2252011700,50700,50800,50800,50700,87
|
|
20241007,103700,2247592900,50800,50800,50800,50800,62
|
|
20241007,103600,2244443300,50800,50800,50800,50700,84
|
|
20241007,103500,2240176800,50800,50800,50800,50800,118
|
|
20241007,103400,2234182400,50800,50800,50800,50700,85
|
|
20241007,103300,2229865100,50800,50800,50800,50800,94
|
|
20241007,103200,2225089900,50800,50800,50800,50800,1486
|
|
20241007,103100,2149601100,50700,50800,50800,50700,45
|
|
20241007,103000,2147316100,50700,50700,50800,50700,54
|
|
20241007,102900,2144576800,50700,50800,50800,50700,292
|
|
20241007,102800,2129767600,50800,50800,50800,50800,64
|
|
20241007,102700,2126516400,50800,50700,50800,50700,56
|
|
20241007,102600,2123673200,50700,50800,50800,50700,133
|
|
20241007,102500,2116917500,50700,50700,50800,50700,305
|
|
20241007,102400,2101453900,50700,50700,50700,50700,82
|
|
20241007,102300,2097296500,50700,50600,50800,50600,1044
|
|
20241007,102200,2044363500,50700,50700,50700,50600,78
|
|
20241007,102100,2040409800,50700,50600,50700,50600,752
|
|
20241007,102000,2002355500,50600,50600,50600,50500,90
|
|
20241007,101900,1997802300,50600,50600,50600,50600,52
|
|
20241007,101800,1995171100,50600,50600,50600,50500,84
|
|
20241007,101700,1990921400,50600,50600,50600,50500,59
|
|
20241007,101600,1987936100,50600,50500,50600,50500,71
|
|
20241007,101500,1984347600,50600,50600,50600,50600,1
|
|
20241007,101400,1984297000,50500,50600,50600,50500,223
|
|
20241007,101300,1973031900,50600,50600,50600,50500,98
|
|
20241007,101200,1968078100,50600,50500,50600,50500,112
|
|
20241007,101100,1962414400,50600,50500,50600,50500,50
|
|
20241007,101000,1959884700,50500,50500,50500,50500,47
|
|
20241007,100900,1957511200,50500,50600,50600,50500,442
|
|
20241007,100800,1935147700,50600,50600,50700,50600,45
|
|
20241007,100700,1932868300,50600,50600,50600,50600,1
|
|
20241007,100600,1932817700,50600,50600,50700,50500,109
|
|
20241007,100500,1927303200,50600,50800,50800,50600,122
|
|
20241007,100400,1921124800,50600,50800,50800,50600,59
|
|
20241007,100300,1918128800,50800,50600,50800,50500,130
|
|
20241007,100200,1911556200,50600,50600,50600,50600,17
|
|
20241007,100100,1910696000,50800,50800,50800,50800,1
|
|
20241007,100000,1910645200,50700,50800,50800,50600,370
|
|
20241007,095900,1891893300,50800,50800,50900,50700,989
|
|
20241007,095800,1841682300,50800,50900,50900,50800,79
|
|
20241007,095700,1837662500,50800,50900,50900,50800,1177
|
|
20241007,095600,1777853900,50900,50900,50900,50800,123
|
|
20241007,095500,1771593700,50800,50800,50800,50700,985
|
|
20241007,095400,1721555900,50700,50700,50800,50700,40
|
|
20241007,095300,1719526000,50600,50800,50800,50600,93
|
|
20241007,095200,1714812100,50800,50800,50800,50600,100
|
|
20241007,095100,1709734200,50800,50700,50800,50700,72
|
|
20241007,095000,1706077600,50800,50700,50800,50700,176
|
|
20241007,094900,1697153200,50700,50600,50700,50600,80
|
|
20241007,094800,1693098200,50700,50600,50700,50600,59
|
|
20241007,094700,1690107200,50600,50500,50600,50500,52
|
|
20241007,094600,1687480000,50500,50600,50700,50500,324
|
|
20241007,094500,1671079800,50600,50800,50800,50600,322
|
|
20241007,094400,1654760600,50700,50700,50700,50600,321
|
|
20241007,094300,1638487100,50700,50600,50700,50600,144
|
|
20241007,094200,1631186700,50700,50600,50700,50600,268
|
|
20241007,094100,1617622900,50600,50700,50700,50600,80
|
|
20241007,094000,1613570300,50600,50600,50700,50600,131
|
|
20241007,093900,1606936900,50700,50700,50700,50700,43
|
|
20241007,093800,1604756800,50700,50700,50700,50500,10
|
|
20241007,093700,1604250200,50600,50600,50600,50600,184
|
|
20241007,093600,1594939800,50600,50500,50700,50500,124
|
|
20241007,093500,1588661700,50500,50500,50700,50400,103
|
|
20241007,093400,1583458000,50500,50500,50500,50500,89
|
|
20241007,093300,1578963500,50400,50500,50500,50400,66
|
|
20241007,093200,1575635900,50500,50500,50500,50400,109
|
|
20241007,093100,1570134500,50700,50500,50700,50500,35
|
|
20241007,093000,1568362800,50700,50600,50700,50400,621
|
|
20241007,092900,1537020600,50600,50800,50800,50500,465
|
|
20241007,092800,1513487200,50700,50700,50700,50700,157
|
|
20241007,092700,1505527300,50700,50700,50800,50700,114
|
|
20241007,092600,1499741100,50700,50700,50800,50600,217
|
|
20241007,092500,1488742500,50800,50800,50800,50600,82
|
|
20241007,092400,1484580300,50700,50900,50900,50600,336
|
|
20241007,092300,1467566700,50900,50800,50900,50700,79
|
|
20241007,092200,1463552900,50700,50900,50900,50700,936
|
|
20241007,092100,1416044600,50800,50800,50900,50700,2361
|
|
20241007,092000,1296091600,50800,50800,50800,50700,223
|
|
20241007,091900,1284765400,50800,50700,50800,50700,1743
|
|
20241007,091800,1196297100,50700,50700,50700,50600,158
|
|
20241007,091700,1188288500,50700,50600,50700,50600,1158
|
|
20241007,091600,1129671400,50600,50200,50600,50200,1577
|
|
20241007,091500,1050308100,50200,50300,50300,50200,73
|
|
20241007,091400,1046637000,50300,50400,50400,50200,138
|
|
20241007,091300,1039702700,50400,50400,50400,50400,0
|
|
20241007,091200,1039702700,50400,50500,50500,49950,770
|
|
20241007,091100,1000933700,50500,50600,50600,50500,290
|
|
20241007,091000,986265300,50600,50600,50700,50600,237
|
|
20241007,090900,974272100,50600,50700,50700,50600,244
|
|
20241007,090800,961915400,50800,50700,50800,50700,1377
|
|
20241007,090700,892097500,50700,50900,50900,50700,471
|
|
20241007,090600,868161300,51000,51000,51000,50700,8179
|
|
20241007,090500,452419300,51000,50800,51000,50700,2396
|
|
20241007,090400,330556500,50800,50500,50800,50400,1979
|
|
20241007,090300,230342900,50500,50500,50500,50200,939
|
|
20241007,090200,182977800,50500,50200,50500,50200,1059
|
|
20241007,090100,129668300,50400,50200,50400,50100,742
|
|
20241007,090000,92381500,50200,49750,50300,49750,1850
|