575 lines
34 KiB
CSV
575 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183200,699434771900,184900,184900,184900,184900,278550
|
|
20241007,183100,699434771900,184900,184900,184900,184900,0
|
|
20241007,183000,699434771900,184900,184900,184900,184900,0
|
|
20241007,182900,699434771900,184900,184900,184900,184900,0
|
|
20241007,182800,699434771900,184900,184900,184900,184900,0
|
|
20241007,182700,699434771900,184900,184900,184900,184900,0
|
|
20241007,182600,699434771900,184900,184900,184900,184900,0
|
|
20241007,182500,699434771900,184900,184900,184900,184900,0
|
|
20241007,182400,699434771900,184900,184900,184900,184900,0
|
|
20241007,182300,699434771900,184900,184900,184900,184900,0
|
|
20241007,182200,699434771900,184900,184900,184900,184900,0
|
|
20241007,182100,699434771900,184900,184900,184900,184900,0
|
|
20241007,182000,699434771900,184900,184900,184900,184900,0
|
|
20241007,181900,699434771900,184900,184900,184900,184900,0
|
|
20241007,181800,699434771900,184900,184900,184900,184900,0
|
|
20241007,181700,699434771900,184900,184900,184900,184900,0
|
|
20241007,181600,699434771900,184900,184900,184900,184900,0
|
|
20241007,181500,699434771900,184900,184900,184900,184900,0
|
|
20241007,181400,699434771900,184900,184900,184900,184900,0
|
|
20241007,181300,699434771900,184900,184900,184900,184900,0
|
|
20241007,181200,699434771900,184900,184900,184900,184900,0
|
|
20241007,181100,699434771900,184900,184900,184900,184900,0
|
|
20241007,181000,699434771900,184900,184900,184900,184900,0
|
|
20241007,180900,699434771900,184900,184900,184900,184900,0
|
|
20241007,180800,699434771900,184900,184900,184900,184900,0
|
|
20241007,180700,699434771900,184900,184900,184900,184900,0
|
|
20241007,180600,699434771900,184900,184900,184900,184900,0
|
|
20241007,180500,699434771900,184900,184900,184900,184900,0
|
|
20241007,180400,699434771900,184900,184900,184900,184900,0
|
|
20241007,180300,699434771900,184900,184900,184900,184900,0
|
|
20241007,180200,699434771900,184900,184900,184900,184900,278550
|
|
20241007,180100,699434771900,184900,184900,184900,184900,0
|
|
20241007,180000,699434771900,184900,184900,184900,184900,0
|
|
20241007,175900,699434771900,184900,184900,184900,184900,0
|
|
20241007,175800,699434771900,184900,184900,184900,184900,0
|
|
20241007,175700,699434771900,184900,184900,184900,184900,0
|
|
20241007,175600,699434771900,184900,184900,184900,184900,0
|
|
20241007,175500,699434771900,184900,184900,184900,184900,0
|
|
20241007,175400,699434771900,184900,184900,184900,184900,0
|
|
20241007,175300,699434771900,184900,184900,184900,184900,0
|
|
20241007,175200,699434771900,184900,184900,184900,184900,0
|
|
20241007,175100,699434771900,184900,184900,184900,184900,0
|
|
20241007,175000,699434771900,184900,184900,184900,184900,0
|
|
20241007,174900,699434771900,184900,184900,184900,184900,0
|
|
20241007,174800,699434771900,184900,184900,184900,184900,0
|
|
20241007,174700,699434771900,184900,184900,184900,184900,0
|
|
20241007,174600,699434771900,184900,184900,184900,184900,0
|
|
20241007,174500,699434771900,184900,184900,184900,184900,0
|
|
20241007,174400,699434771900,184900,184900,184900,184900,0
|
|
20241007,174300,699434771900,184900,184900,184900,184900,0
|
|
20241007,174200,699434771900,184900,184900,184900,184900,0
|
|
20241007,174100,699434771900,184900,184900,184900,184900,0
|
|
20241007,174000,699434771900,184900,184900,184900,184900,0
|
|
20241007,173900,699434771900,184900,184900,184900,184900,0
|
|
20241007,173800,699434771900,184900,184900,184900,184900,0
|
|
20241007,173700,699434771900,184900,184900,184900,184900,0
|
|
20241007,173600,699434771900,184900,184900,184900,184900,0
|
|
20241007,173500,699434771900,184900,184900,184900,184900,0
|
|
20241007,173400,699434771900,184900,184900,184900,184900,0
|
|
20241007,173300,699434771900,184900,184900,184900,184900,0
|
|
20241007,173200,699434771900,184900,184900,184900,184900,278550
|
|
20241007,173100,699434771900,184900,184900,184900,184900,0
|
|
20241007,173000,699434771900,184900,184900,184900,184900,0
|
|
20241007,172900,699434771900,184900,184900,184900,184900,0
|
|
20241007,172800,699434771900,184900,184900,184900,184900,0
|
|
20241007,172700,699434771900,184900,184900,184900,184900,0
|
|
20241007,172600,699434771900,184900,184900,184900,184900,0
|
|
20241007,172500,699434771900,184900,184900,184900,184900,0
|
|
20241007,172400,699434771900,184900,184900,184900,184900,0
|
|
20241007,172300,699434771900,184900,184900,184900,184900,0
|
|
20241007,172200,699434771900,184900,184900,184900,184900,0
|
|
20241007,172100,699434771900,184900,184900,184900,184900,0
|
|
20241007,172000,699434771900,184900,184900,184900,184900,0
|
|
20241007,171900,699434771900,184900,184900,184900,184900,0
|
|
20241007,171800,699434771900,184900,184900,184900,184900,0
|
|
20241007,171700,699434771900,184900,184900,184900,184900,0
|
|
20241007,171600,699434771900,184900,184900,184900,184900,0
|
|
20241007,171500,699434771900,184900,184900,184900,184900,0
|
|
20241007,171400,699434771900,184900,184900,184900,184900,0
|
|
20241007,171300,699434771900,184900,184900,184900,184900,0
|
|
20241007,171200,699434771900,184900,184900,184900,184900,0
|
|
20241007,171100,699434771900,184900,184900,184900,184900,0
|
|
20241007,171000,699434771900,184900,184900,184900,184900,0
|
|
20241007,170900,699434771900,184900,184900,184900,184900,0
|
|
20241007,170800,699434771900,184900,184900,184900,184900,0
|
|
20241007,170700,699434771900,184900,184900,184900,184900,0
|
|
20241007,170600,699434771900,184900,184900,184900,184900,0
|
|
20241007,170500,699434771900,184900,184900,184900,184900,0
|
|
20241007,170400,699434771900,184900,184900,184900,184900,0
|
|
20241007,170300,699434771900,184900,184900,184900,184900,0
|
|
20241007,170200,699434771900,184900,184900,184900,184900,278550
|
|
20241007,170100,699434771900,184900,184900,184900,184900,0
|
|
20241007,170000,699434771900,184900,184900,184900,184900,0
|
|
20241007,165900,699434771900,184900,184900,184900,184900,0
|
|
20241007,165800,699434771900,184900,184900,184900,184900,0
|
|
20241007,165700,699434771900,184900,184900,184900,184900,0
|
|
20241007,165600,699434771900,184900,184900,184900,184900,0
|
|
20241007,165500,699434771900,184900,184900,184900,184900,0
|
|
20241007,165400,699434771900,184900,184900,184900,184900,0
|
|
20241007,165300,699434771900,184900,184900,184900,184900,0
|
|
20241007,165200,699434771900,184900,184900,184900,184900,0
|
|
20241007,165100,699434771900,184900,184900,184900,184900,0
|
|
20241007,165000,699434771900,184900,184900,184900,184900,0
|
|
20241007,164900,699434771900,184900,184900,184900,184900,0
|
|
20241007,164800,699434771900,184900,184900,184900,184900,0
|
|
20241007,164700,699434771900,184900,184900,184900,184900,0
|
|
20241007,164600,699434771900,184900,184900,184900,184900,0
|
|
20241007,164500,699434771900,184900,184900,184900,184900,0
|
|
20241007,164400,699434771900,184900,184900,184900,184900,0
|
|
20241007,164300,699434771900,184900,184900,184900,184900,0
|
|
20241007,164200,699434771900,184900,184900,184900,184900,0
|
|
20241007,164100,699434771900,184900,184900,184900,184900,0
|
|
20241007,164000,699434771900,184900,184900,184900,184900,0
|
|
20241007,163900,699434771900,184900,184900,184900,184900,0
|
|
20241007,163800,699434771900,184900,184900,184900,184900,0
|
|
20241007,163700,699434771900,184900,184900,184900,184900,0
|
|
20241007,163600,699434771900,184900,184900,184900,184900,0
|
|
20241007,163500,699434771900,184900,184900,184900,184900,0
|
|
20241007,163400,699434771900,184900,184900,184900,184900,0
|
|
20241007,163300,699434771900,184900,184900,184900,184900,0
|
|
20241007,163200,699434771900,184900,184900,184900,184900,278550
|
|
20241007,163100,699434771900,184900,184900,184900,184900,0
|
|
20241007,163000,699434771900,184900,184900,184900,184900,0
|
|
20241007,162900,699434771900,184900,184900,184900,184900,0
|
|
20241007,162800,699434771900,184900,184900,184900,184900,0
|
|
20241007,162700,699434771900,184900,184900,184900,184900,0
|
|
20241007,162600,699434771900,184900,184900,184900,184900,0
|
|
20241007,162500,699434771900,184900,184900,184900,184900,0
|
|
20241007,162400,699434771900,184900,184900,184900,184900,0
|
|
20241007,162300,699434771900,184900,184900,184900,184900,0
|
|
20241007,162200,699434771900,184900,184900,184900,184900,0
|
|
20241007,162100,699434771900,184900,184900,184900,184900,0
|
|
20241007,162000,699434771900,184900,184900,184900,184900,0
|
|
20241007,161900,699434771900,184900,184900,184900,184900,0
|
|
20241007,161800,699434771900,184900,184900,184900,184900,0
|
|
20241007,161700,699434771900,184900,184900,184900,184900,0
|
|
20241007,161600,699434771900,184900,184900,184900,184900,0
|
|
20241007,161500,699434771900,184900,184900,184900,184900,0
|
|
20241007,161400,699434771900,184900,184900,184900,184900,0
|
|
20241007,161300,699434771900,184900,184900,184900,184900,0
|
|
20241007,161200,699434771900,184900,184900,184900,184900,0
|
|
20241007,161100,699434771900,184900,184900,184900,184900,0
|
|
20241007,161000,699434771900,184900,184900,184900,184900,0
|
|
20241007,160900,699434771900,184900,184900,184900,184900,0
|
|
20241007,160800,699434771900,184900,184900,184900,184900,0
|
|
20241007,160700,699434771900,184900,184900,184900,184900,0
|
|
20241007,160600,699434771900,184900,184900,184900,184900,0
|
|
20241007,160500,699434771900,184900,184900,184900,184900,0
|
|
20241007,160400,699434771900,184900,184900,184900,184900,0
|
|
20241007,160300,699434771900,184900,184900,184900,184900,0
|
|
20241007,160200,699434771900,184900,184900,184900,184900,278550
|
|
20241007,160100,699434771900,184900,184900,184900,184900,0
|
|
20241007,160000,699434771900,184900,184900,184900,184900,0
|
|
20241007,155900,699434771900,184900,184900,184900,184900,0
|
|
20241007,155800,699434771900,184900,184900,184900,184900,0
|
|
20241007,155700,699434771900,184900,184900,184900,184900,0
|
|
20241007,155600,699434771900,184900,184900,184900,184900,0
|
|
20241007,155500,699434771900,184900,184900,184900,184900,0
|
|
20241007,155400,699434771900,184900,184900,184900,184900,0
|
|
20241007,155300,699434771900,184900,184900,184900,184900,0
|
|
20241007,155200,699434771900,184900,184900,184900,184900,0
|
|
20241007,155100,699434771900,184900,184900,184900,184900,0
|
|
20241007,155000,699434771900,184900,184900,184900,184900,0
|
|
20241007,154900,699434771900,184900,184900,184900,184900,0
|
|
20241007,154800,699434771900,184900,184900,184900,184900,0
|
|
20241007,154700,699434771900,184900,184900,184900,184900,0
|
|
20241007,154600,699434771900,184900,184900,184900,184900,0
|
|
20241007,154500,699434771900,184900,184900,184900,184900,0
|
|
20241007,154400,699434771900,184900,184900,184900,184900,0
|
|
20241007,154300,699434771900,184900,184900,184900,184900,0
|
|
20241007,154200,699434771900,184900,184900,184900,184900,0
|
|
20241007,154100,699434771900,184900,184900,184900,184900,0
|
|
20241007,154000,699434771900,184900,184900,184900,184900,0
|
|
20241007,153900,699434771900,184900,184900,184900,184900,0
|
|
20241007,153800,699434771900,184900,184900,184900,184900,0
|
|
20241007,153700,699434771900,184900,184900,184900,184900,0
|
|
20241007,153600,699434771900,184900,184900,184900,184900,0
|
|
20241007,153500,699434771900,184900,184900,184900,184900,0
|
|
20241007,153400,699434771900,184900,184900,184900,184900,0
|
|
20241007,153300,699434771900,184900,184900,184900,184900,0
|
|
20241007,153200,699434771900,184900,184900,184900,184900,278550
|
|
20241007,153100,699434771900,184900,184900,184900,184900,0
|
|
20241007,153000,699434771900,184900,184900,184900,184900,278550
|
|
20241007,152900,647930876900,183900,183900,183900,183900,0
|
|
20241007,152800,647930876900,183900,183900,183900,183900,0
|
|
20241007,152700,647930876900,183900,183900,183900,183900,0
|
|
20241007,152600,647930876900,183900,183900,183900,183900,0
|
|
20241007,152500,647930876900,183900,183900,183900,183900,0
|
|
20241007,152400,647930876900,183900,183900,183900,183900,0
|
|
20241007,152300,647930876900,183900,183900,183900,183900,0
|
|
20241007,152200,647930876900,183900,183900,183900,183900,0
|
|
20241007,152100,647930876900,183900,183900,183900,183900,0
|
|
20241007,152000,647930876900,183900,183900,183900,183900,0
|
|
20241007,151900,647930876900,183900,183600,183900,183500,37441
|
|
20241007,151800,641052594400,183600,183600,183600,183500,12623
|
|
20241007,151700,638735199000,183600,183600,183600,183500,9653
|
|
20241007,151600,636963185100,183600,183500,183600,183400,16699
|
|
20241007,151500,633898947900,183500,183400,183500,183400,8969
|
|
20241007,151400,632253417000,183400,183400,183500,183400,6921
|
|
20241007,151300,630983641500,183500,183400,183500,183300,10840
|
|
20241007,151200,628995454600,183300,183400,183400,183300,7546
|
|
20241007,151100,627611630200,183400,183300,183400,183200,7290
|
|
20241007,151000,626275511100,183300,183200,183300,183100,10313
|
|
20241007,150900,624385731200,183200,183100,183200,183000,21337
|
|
20241007,150800,620479325500,183100,183100,183100,183000,2963
|
|
20241007,150700,619937018300,183000,183100,183100,183000,3350
|
|
20241007,150600,619323907800,183100,183100,183100,183000,10859
|
|
20241007,150500,617336494500,183100,183100,183100,183000,6726
|
|
20241007,150400,616105473400,183000,183100,183100,183000,3855
|
|
20241007,150300,615399777900,183100,182800,183100,182800,13486
|
|
20241007,150200,612932218100,182800,182900,182900,182800,3964
|
|
20241007,150100,612207491300,182800,183100,183100,182800,7343
|
|
20241007,150000,610864012000,183000,183300,183300,183000,15071
|
|
20241007,145900,608103795600,183300,183300,183400,183200,9402
|
|
20241007,145800,606380222300,183400,183500,183500,183300,9742
|
|
20241007,145700,604593718200,183400,183500,183500,183400,22383
|
|
20241007,145600,600488178900,183500,183400,183500,183300,20258
|
|
20241007,145500,596772128100,183300,183400,183400,183300,10204
|
|
20241007,145400,594901111900,183400,183300,183400,183200,15154
|
|
20241007,145300,592123430600,183300,182900,183300,182900,21026
|
|
20241007,145200,588273501900,182900,183000,183000,182800,7236
|
|
20241007,145100,586949894900,183000,182800,183000,182800,10184
|
|
20241007,145000,585087664100,182900,182700,182900,182600,7378
|
|
20241007,144900,583739433900,182700,182600,182700,182500,4589
|
|
20241007,144800,582901366500,182600,182600,182700,182500,10367
|
|
20241007,144700,581008930400,182600,182300,182800,182200,27282
|
|
20241007,144600,576030125600,182300,182500,182600,182100,13650
|
|
20241007,144500,573541470200,182500,182700,182800,182400,21599
|
|
20241007,144400,569597123600,182800,182800,182800,182700,3007
|
|
20241007,144300,569047565400,182800,182600,182800,182600,5485
|
|
20241007,144200,568045424200,182600,182600,182700,182500,5408
|
|
20241007,144100,567057699800,182600,182800,182800,182600,6739
|
|
20241007,144000,565826628900,182800,182800,182800,182600,5356
|
|
20241007,143900,564848002200,182800,182800,182800,182600,3416
|
|
20241007,143800,564223867100,182800,182800,183000,182700,9329
|
|
20241007,143700,562517974800,182900,182800,182900,182800,2115
|
|
20241007,143600,562131175900,182800,182600,182900,182500,6515
|
|
20241007,143500,560940846000,182600,182600,182600,182500,5427
|
|
20241007,143400,559950318700,182600,182600,182800,182400,20516
|
|
20241007,143300,556204866400,182700,183100,183100,182500,19924
|
|
20241007,143200,552563845100,183100,183100,183100,182900,8230
|
|
20241007,143100,551057622300,183100,183500,183500,183000,14779
|
|
20241007,143000,548348082000,183500,183600,183600,183400,7964
|
|
20241007,142900,546886748700,183600,183500,183600,183400,19485
|
|
20241007,142800,543311341700,183500,183500,183500,183400,8723
|
|
20241007,142700,541711059900,183500,183500,183500,183400,2271
|
|
20241007,142600,541294392800,183500,183400,183500,183300,10978
|
|
20241007,142500,539281047100,183300,183200,183400,183100,7136
|
|
20241007,142400,537973199900,183100,183300,183300,183100,7986
|
|
20241007,142300,536510127400,183300,183200,183300,183100,3606
|
|
20241007,142200,535849373400,183200,183000,183200,183000,4031
|
|
20241007,142100,535111195400,183100,183200,183200,183000,4672
|
|
20241007,142000,534255759900,183200,183200,183200,183100,1919
|
|
20241007,141900,533904221400,183200,183100,183200,183000,4743
|
|
20241007,141800,533035515000,183100,183100,183100,183000,1465
|
|
20241007,141700,532767322100,183100,183200,183400,183000,24680
|
|
20241007,141600,528246340300,183100,183100,183200,183000,9912
|
|
20241007,141500,526431829300,183000,183000,183100,183000,2864
|
|
20241007,141400,525907533500,183100,183100,183100,183000,4276
|
|
20241007,141300,525124852200,183100,183100,183100,183000,1570
|
|
20241007,141200,524837431100,183100,183200,183200,183000,5037
|
|
20241007,141100,523915114400,183200,183200,183200,183100,3395
|
|
20241007,141000,523293358500,183200,183400,183400,183100,6549
|
|
20241007,140900,522093148300,183400,183200,183500,183200,6070
|
|
20241007,140800,520979990200,183200,183200,183300,183100,3445
|
|
20241007,140700,520348769500,183100,182900,183200,182800,13105
|
|
20241007,140600,517950742400,182800,182800,182900,182800,3302
|
|
20241007,140500,517347033800,182800,183000,183000,182800,7212
|
|
20241007,140400,516027884400,183000,183100,183100,182800,9593
|
|
20241007,140300,514272791100,183100,183200,183200,183000,5196
|
|
20241007,140200,513321520600,183200,183200,183200,183000,8894
|
|
20241007,140100,511693104100,183200,183300,183400,183100,4961
|
|
20241007,140000,510784142300,183400,183600,183600,183300,14942
|
|
20241007,135900,508042533900,183600,183500,183600,183400,19830
|
|
20241007,135800,504403256700,183400,183500,183500,183400,8742
|
|
20241007,135700,502799689500,183500,183400,183500,183400,4729
|
|
20241007,135600,501932174800,183500,183400,183500,183300,9368
|
|
20241007,135500,500213872600,183400,183200,183400,183100,8874
|
|
20241007,135400,498587551000,183200,183000,183200,182900,10927
|
|
20241007,135300,496587058900,183000,182800,183000,182700,12608
|
|
20241007,135200,494280696300,182800,182600,182800,182500,13016
|
|
20241007,135100,491903483300,182600,182800,182900,182500,15733
|
|
20241007,135000,489028318600,182900,183000,183000,182800,4779
|
|
20241007,134900,488154312400,183000,182800,183000,182600,12628
|
|
20241007,134800,485845472400,182800,182900,182900,182700,7154
|
|
20241007,134700,484537644000,182800,182800,182900,182700,4117
|
|
20241007,134600,483784956800,182800,182700,182900,182600,4586
|
|
20241007,134500,482946903300,182600,182800,182900,182600,7517
|
|
20241007,134400,481573526600,182900,182900,182900,182600,10997
|
|
20241007,134300,479563909100,182800,182900,183000,182800,6263
|
|
20241007,134200,478418337700,182900,182800,182900,182600,14179
|
|
20241007,134100,475828114000,182800,183000,183000,182700,7876
|
|
20241007,134000,474387742100,183000,182800,183000,182700,14810
|
|
20241007,133900,471680741600,182800,183300,183300,182700,12908
|
|
20241007,133800,469318766200,183200,183400,183600,183200,27843
|
|
20241007,133700,464210792200,183400,183200,183400,183200,13717
|
|
20241007,133600,461696528100,183300,183100,183600,183100,35616
|
|
20241007,133500,455164994100,183200,182800,183200,182800,14183
|
|
20241007,133400,452568368800,182900,183200,183200,182500,24653
|
|
20241007,133300,448061132400,183200,183300,183400,183100,23771
|
|
20241007,133200,443705306900,183300,182800,183400,182700,36176
|
|
20241007,133100,437083555000,182800,182500,183000,182500,46483
|
|
20241007,133000,428586763400,182500,182400,182600,182300,30634
|
|
20241007,132900,422996106100,182400,182000,182500,182000,18159
|
|
20241007,132800,419687053300,182000,181800,182100,181800,32547
|
|
20241007,132700,413763391900,181900,181800,181900,181700,12445
|
|
20241007,132600,411500408600,181800,181800,181800,181700,7436
|
|
20241007,132500,410148634200,181700,181500,181800,181400,19744
|
|
20241007,132400,406563806000,181400,181400,181500,181300,12659
|
|
20241007,132300,404267718500,181300,181300,181400,181200,7348
|
|
20241007,132200,402935266800,181300,181300,181400,181200,15754
|
|
20241007,132100,400078832400,181300,181000,181300,180900,34589
|
|
20241007,132000,393815672600,180900,181000,181000,180900,4755
|
|
20241007,131900,392955402900,180900,180800,181000,180800,6970
|
|
20241007,131800,391694516500,180900,180900,180900,180800,5002
|
|
20241007,131700,390789869800,180800,180900,180900,180800,4339
|
|
20241007,131600,390005112700,180800,181000,181000,180800,5626
|
|
20241007,131500,388987370100,180900,180800,181000,180700,13152
|
|
20241007,131400,386607737400,180800,180900,180900,180700,8347
|
|
20241007,131300,385098805300,180900,181000,181000,180800,11160
|
|
20241007,131200,383079628700,181000,180800,181000,180800,15416
|
|
20241007,131100,380290721400,180800,180800,180900,180700,9017
|
|
20241007,131000,378660490500,180700,180800,180900,180600,14713
|
|
20241007,130900,376001010500,180800,180600,180800,180600,12874
|
|
20241007,130800,373674304400,180700,180700,180700,180500,8353
|
|
20241007,130700,372165618800,180600,180600,180700,180500,3142
|
|
20241007,130600,371598068700,180600,180500,180600,180400,9747
|
|
20241007,130500,369838808800,180500,180700,180700,180500,8343
|
|
20241007,130400,368332105400,180700,180600,180700,180600,4202
|
|
20241007,130300,367572921600,180700,180700,180800,180500,22232
|
|
20241007,130200,363555939500,180600,180400,180700,180400,12797
|
|
20241007,130100,361245533400,180400,180300,180500,180300,5984
|
|
20241007,130000,360166008500,180300,180400,180500,180300,18594
|
|
20241007,125900,356811457800,180400,180300,180500,180300,11208
|
|
20241007,125800,354789395400,180300,180200,180300,180200,5625
|
|
20241007,125700,353775317200,180200,180100,180200,180000,7350
|
|
20241007,125600,352451465100,180200,180200,180300,180100,8414
|
|
20241007,125500,350935141300,180200,180000,180200,180000,8822
|
|
20241007,125400,349346133800,180100,180100,180100,180000,2026
|
|
20241007,125300,348981274100,180100,180000,180300,179900,56790
|
|
20241007,125200,338756539400,180000,180000,180000,179900,4520
|
|
20241007,125100,337942980400,180000,179900,180000,179800,12165
|
|
20241007,125000,335754272500,179900,179900,179900,179800,4275
|
|
20241007,124900,334985242500,179900,179900,179900,179800,5178
|
|
20241007,124800,334053754100,179800,179800,179900,179700,6915
|
|
20241007,124700,332810222200,179800,179700,179800,179700,1678
|
|
20241007,124600,332508547900,179700,179800,179800,179700,1291
|
|
20241007,124500,332276457400,179700,179600,179800,179600,4179
|
|
20241007,124400,331525398800,179600,179700,179700,179600,1873
|
|
20241007,124300,331188876300,179600,179700,179700,179600,1193
|
|
20241007,124200,330974558000,179700,179700,179700,179600,1047
|
|
20241007,124100,330786438300,179700,179700,179700,179600,1443
|
|
20241007,124000,330527156700,179700,179700,179700,179600,833
|
|
20241007,123900,330377495900,179700,179500,179700,179400,5175
|
|
20241007,123800,329448334800,179400,179300,179500,179300,3574
|
|
20241007,123700,328807053200,179400,179400,179400,179300,999
|
|
20241007,123600,328627852000,179400,179400,179400,179300,765
|
|
20241007,123500,328490630600,179400,179400,179400,179300,1695
|
|
20241007,123400,328186650600,179300,179400,179400,179300,1046
|
|
20241007,123300,327999061700,179300,179400,179400,179300,1860
|
|
20241007,123200,327665512100,179300,179400,179400,179300,2127
|
|
20241007,123100,327284081700,179300,179500,179500,179300,1611
|
|
20241007,123000,326995115100,179500,179300,179500,179300,2182
|
|
20241007,122900,326603638000,179300,179400,179400,179300,1342
|
|
20241007,122800,326362925300,179300,179400,179400,179300,1495
|
|
20241007,122700,326094811900,179400,179500,179600,179400,3584
|
|
20241007,122600,325451634700,179500,179800,179800,179500,5107
|
|
20241007,122500,324534310700,179800,179800,179800,179700,11709
|
|
20241007,122400,322429059200,179700,179800,179800,179700,7760
|
|
20241007,122300,321034513400,179700,179700,179800,179700,2294
|
|
20241007,122200,320622150200,179800,179700,179800,179700,2675
|
|
20241007,122100,320141270100,179700,179800,179800,179700,1770
|
|
20241007,122000,319823064200,179800,179800,179800,179700,2018
|
|
20241007,121900,319460279300,179800,179800,179800,179700,1587
|
|
20241007,121800,319175027900,179700,179700,179800,179700,2721
|
|
20241007,121700,318685998800,179700,179700,179800,179700,2312
|
|
20241007,121600,318270438300,179700,179800,179800,179700,4019
|
|
20241007,121500,317548106300,179700,179700,179800,179700,2003
|
|
20241007,121400,317188025400,179700,179800,179800,179700,1401
|
|
20241007,121300,316936155700,179700,179800,179800,179600,8713
|
|
20241007,121200,315370453200,179700,179700,179800,179700,7463
|
|
20241007,121100,314028750800,179700,179700,179800,179700,2539
|
|
20241007,121000,313572318100,179800,179700,179800,179600,13578
|
|
20241007,120900,311132380900,179600,179600,179700,179600,1752
|
|
20241007,120800,310817617000,179600,179700,179700,179600,3961
|
|
20241007,120700,310105929800,179700,179700,179700,179600,1081
|
|
20241007,120600,309911709600,179700,179700,179700,179600,2059
|
|
20241007,120500,309541773100,179600,179400,179700,179400,32568
|
|
20241007,120400,303695148900,179400,179500,179500,179400,4322
|
|
20241007,120300,302919408900,179500,179500,179500,179400,1308
|
|
20241007,120200,302684642100,179500,179400,179500,179400,4841
|
|
20241007,120100,301815935200,179400,179400,179400,179300,11280
|
|
20241007,120000,299792336900,179400,179400,179400,179300,2157
|
|
20241007,115900,299405412600,179400,179400,179400,179300,3180
|
|
20241007,115800,298835054700,179400,179300,179400,179300,4378
|
|
20241007,115700,298049774000,179300,179400,179400,179300,3028
|
|
20241007,115600,297506599600,179400,179300,179400,179300,3024
|
|
20241007,115500,296964192200,179300,179400,179400,179300,3716
|
|
20241007,115400,296297852400,179300,179100,179400,179100,5120
|
|
20241007,115300,295379989100,179200,179100,179200,179100,1090
|
|
20241007,115200,295184693500,179200,179100,179200,179100,922
|
|
20241007,115100,295019492700,179200,179100,179200,179100,1054
|
|
20241007,115000,294830676300,179100,179400,179400,178900,20709
|
|
20241007,114900,291119678600,179400,179300,179400,179300,7420
|
|
20241007,114800,289788749300,179300,179300,179400,179300,4536
|
|
20241007,114700,288975411100,179300,179300,179400,179200,5734
|
|
20241007,114600,287947271400,179300,179200,179300,179200,14862
|
|
20241007,114500,285282526500,179300,179200,179300,179200,2179
|
|
20241007,114400,284891859400,179200,179200,179300,179100,7451
|
|
20241007,114300,283556647500,179200,179200,179200,179100,3260
|
|
20241007,114200,282972462500,179100,179000,179200,178900,3140
|
|
20241007,114100,282410063200,178900,179000,179100,178900,16806
|
|
20241007,114000,279401736300,179000,179000,179000,178900,5632
|
|
20241007,113900,278393729200,178900,178900,179000,178900,1966
|
|
20241007,113800,278041901500,178900,178900,179000,178900,1405
|
|
20241007,113700,277790456200,178900,178900,179000,178900,1437
|
|
20241007,113600,277533282100,179000,179000,179000,178900,1793
|
|
20241007,113500,277212405600,178900,178900,179000,178900,1545
|
|
20241007,113400,276935953500,179000,178900,179000,178800,2372
|
|
20241007,113300,276511641400,178900,178800,178900,178700,2831
|
|
20241007,113200,276005360500,178800,178800,178800,178700,692
|
|
20241007,113100,275881642300,178800,178700,178800,178600,2681
|
|
20241007,113000,275402422200,178600,178500,178700,178500,1301
|
|
20241007,112900,275170020100,178600,178600,178600,178500,2221
|
|
20241007,112800,274773404500,178600,178500,178600,178500,2614
|
|
20241007,112700,274306715300,178500,178800,178900,178500,8264
|
|
20241007,112600,272829992600,178800,178900,178900,178800,1247
|
|
20241007,112500,272606964100,178800,178800,178900,178700,4779
|
|
20241007,112400,271752368800,178700,178800,178800,178700,1707
|
|
20241007,112300,271447278100,178800,178700,178800,178700,1037
|
|
20241007,112200,271261889300,178700,178800,178900,178700,2811
|
|
20241007,112100,270759359300,178800,178800,178900,178800,3768
|
|
20241007,112000,270085587900,178800,178900,178900,178600,12244
|
|
20241007,111900,267896586400,178900,178900,179000,178800,9038
|
|
20241007,111800,266279691200,178900,178900,178900,178800,995
|
|
20241007,111700,266101699200,178900,178900,178900,178800,1716
|
|
20241007,111600,265794745200,178900,178900,178900,178800,1255
|
|
20241007,111500,265570256800,178900,178900,178900,178800,1865
|
|
20241007,111400,265236692900,178900,178900,179000,178800,7607
|
|
20241007,111300,263875797000,178900,179000,179000,178900,4007
|
|
20241007,111200,263158872700,179000,178900,179000,178900,1861
|
|
20241007,111100,262825851000,178900,178900,179000,178800,5189
|
|
20241007,111000,261897604300,178800,178900,178900,178800,2990
|
|
20241007,110900,261362814800,178800,178900,178900,178800,1276
|
|
20241007,110800,261134598600,178900,178900,178900,178800,2511
|
|
20241007,110700,260685551400,178800,179000,179000,178700,5739
|
|
20241007,110600,259659174400,178900,179000,179000,178900,3116
|
|
20241007,110500,259101629100,178900,178800,179000,178700,4580
|
|
20241007,110400,258282495600,178800,178800,178800,178700,1263
|
|
20241007,110300,258056678500,178700,178600,178800,178600,4347
|
|
20241007,110200,257279696000,178600,178500,178600,178400,2976
|
|
20241007,110100,256748290300,178500,178500,178500,178400,2392
|
|
20241007,110000,256321398100,178500,178400,178600,178300,3739
|
|
20241007,105900,255654313700,178400,178400,178500,178300,5165
|
|
20241007,105800,254732823400,178400,178700,178700,178300,6529
|
|
20241007,105700,253567809200,178600,178900,178900,178600,4910
|
|
20241007,105600,252690163800,178800,178700,178900,178600,7579
|
|
20241007,105500,251335177700,178600,178600,178700,178500,3272
|
|
20241007,105400,250750851900,178500,178400,178600,178300,3869
|
|
20241007,105300,250060311300,178400,178200,178500,178200,6167
|
|
20241007,105200,248960224600,178300,178400,178400,178200,2333
|
|
20241007,105100,248544304300,178400,178300,178400,178100,5665
|
|
20241007,105000,247534531000,178200,178600,178600,178200,14490
|
|
20241007,104900,244949637400,178600,178800,178800,178200,28493
|
|
20241007,104800,239862236000,178800,178900,178900,178700,6736
|
|
20241007,104700,238657957400,178900,178700,178900,178700,3497
|
|
20241007,104600,238032631200,178800,178800,179000,178700,4474
|
|
20241007,104500,237232465900,178800,178800,179000,178700,1540
|
|
20241007,104400,236957099500,178800,179000,179000,178700,5857
|
|
20241007,104300,235909537500,179000,178900,179000,178900,2684
|
|
20241007,104200,235429240700,178900,178900,178900,178600,5027
|
|
20241007,104100,234530533000,178800,178800,179000,178800,8786
|
|
20241007,104000,232959130300,178900,179200,179200,178800,11339
|
|
20241007,103900,230929254000,179200,179200,179200,179100,1495
|
|
20241007,103800,230661358100,179200,179000,179200,179000,3227
|
|
20241007,103700,230083406800,179000,179300,179300,179000,6060
|
|
20241007,103600,228997951000,179300,179300,179400,179200,5983
|
|
20241007,103500,227925244900,179300,179300,179300,179200,15073
|
|
20241007,103400,225222893700,179200,179100,179300,179100,5380
|
|
20241007,103300,224258819400,179200,179100,179300,179100,5721
|
|
20241007,103200,223233676300,179200,179000,179200,178900,11123
|
|
20241007,103100,221241851900,179000,178900,179000,178800,2879
|
|
20241007,103000,220726826900,178800,178600,178900,178600,4726
|
|
20241007,102900,219881957300,178600,178800,178800,178600,4164
|
|
20241007,102800,219137974500,178700,178900,179000,178600,8163
|
|
20241007,102700,217678724700,179000,179100,179100,178900,5818
|
|
20241007,102600,216637299500,179100,179100,179200,179000,3230
|
|
20241007,102500,216058899300,179200,179100,179200,179100,4325
|
|
20241007,102400,215284113700,179200,179200,179300,179100,4907
|
|
20241007,102300,214404731200,179100,179200,179300,179100,10004
|
|
20241007,102200,212611989900,179200,179000,179200,178900,9787
|
|
20241007,102100,210859244500,179000,179000,179100,178900,5252
|
|
20241007,102000,209919188700,178900,179000,179100,178800,4771
|
|
20241007,101900,209065437000,179100,178700,179100,178700,6422
|
|
20241007,101800,207916411400,178800,178800,178800,178700,3849
|
|
20241007,101700,207228443500,178700,178800,178900,178700,7383
|
|
20241007,101600,205908760700,178900,179000,179100,178800,6627
|
|
20241007,101500,204723075900,179000,179100,179100,178900,7956
|
|
20241007,101400,203298889900,179000,179000,179100,178900,5791
|
|
20241007,101300,202262127700,178900,178900,179200,178800,12615
|
|
20241007,101200,200004113900,178900,179200,179300,178800,11871
|
|
20241007,101100,197877891700,179300,179300,179300,179200,7931
|
|
20241007,101000,196456324300,179300,179300,179300,179200,8252
|
|
20241007,100900,194976861900,179300,179100,179300,179100,7524
|
|
20241007,100800,193628462200,179100,179200,179200,179100,11129
|
|
20241007,100700,191634265700,179100,179000,179200,179000,9820
|
|
20241007,100600,189875435300,179100,179000,179200,179000,13993
|
|
20241007,100500,187369494200,179100,178900,179200,178900,25286
|
|
20241007,100400,182842060700,179000,178900,179000,178800,11323
|
|
20241007,100300,180816057300,178800,178800,178900,178700,7939
|
|
20241007,100200,179396508900,178700,178700,178800,178600,4686
|
|
20241007,100100,178558816700,178700,178600,178700,178600,6354
|
|
20241007,100000,177423431700,178700,178600,178700,178500,7128
|
|
20241007,095900,176150420700,178600,178600,178600,178500,3952
|
|
20241007,095800,175444731400,178500,178600,178600,178500,3475
|
|
20241007,095700,174824231500,178600,178400,178600,178300,11739
|
|
20241007,095600,172729091800,178400,178200,178500,178200,11046
|
|
20241007,095500,170758732100,178300,178200,178300,178000,4402
|
|
20241007,095400,169974537100,178100,177900,178200,177800,18134
|
|
20241007,095300,166747790100,177900,177900,178000,177900,2077
|
|
20241007,095200,166378209100,177900,177900,178000,177800,4324
|
|
20241007,095100,165609001800,177900,177900,178000,177800,3781
|
|
20241007,095000,164936339000,177900,177700,177900,177600,5208
|
|
20241007,094900,164010232100,177600,177800,177800,177600,4400
|
|
20241007,094800,163228256600,177800,177800,177800,177500,7833
|
|
20241007,094700,161836616700,177800,177500,177800,177500,5326
|
|
20241007,094600,160890207400,177600,177500,177600,177400,3413
|
|
20241007,094500,160284404200,177400,177300,177500,177200,6325
|
|
20241007,094400,159162536900,177200,177000,177300,177000,7193
|
|
20241007,094300,157888826100,177000,176800,177100,176700,9709
|
|
20241007,094200,156171450800,176800,177200,177300,176700,19775
|
|
20241007,094100,152670923400,177200,177700,177800,177200,16971
|
|
20241007,094000,149658919600,177700,177700,177800,177600,4362
|
|
20241007,093900,148883568200,177600,178100,178100,177600,11734
|
|
20241007,093800,146797129000,178100,177900,178100,177900,9158
|
|
20241007,093700,145166939600,178000,178000,178000,177800,6304
|
|
20241007,093600,144045525700,178000,177700,178000,177600,5261
|
|
20241007,093500,143109814100,177600,177900,177900,177600,10754
|
|
20241007,093400,141198119200,177900,177900,178000,177800,9621
|
|
20241007,093300,139486362100,177900,177900,178000,177900,2979
|
|
20241007,093200,138956227300,177900,177800,178000,177800,3775
|
|
20241007,093100,138284525200,177900,177600,177900,177600,6960
|
|
20241007,093000,137047797700,177700,178000,178000,177600,10864
|
|
20241007,092900,135117038300,177900,178000,178100,177800,4567
|
|
20241007,092800,134304456600,178000,178200,178200,177800,7324
|
|
20241007,092700,133000742600,178200,178300,178300,177900,4602
|
|
20241007,092600,132180985900,178400,177900,178400,177800,9884
|
|
20241007,092500,130421206000,177900,177700,178000,177500,12821
|
|
20241007,092400,128142361800,177700,178500,178500,177600,17957
|
|
20241007,092300,124945720000,178400,178200,178500,178100,9436
|
|
20241007,092200,123262978500,178200,178700,178700,178100,10156
|
|
20241007,092100,121451547300,178700,178200,178700,178200,9609
|
|
20241007,092000,119736634600,178300,178600,178700,178100,14867
|
|
20241007,091900,117085148400,178600,178700,178800,178500,7767
|
|
20241007,091800,115697288100,178800,178900,178900,178300,9777
|
|
20241007,091700,113950648500,178900,178100,178900,178100,26034
|
|
20241007,091600,109304338500,178200,178200,178300,178000,14253
|
|
20241007,091500,106765696400,178100,178400,178700,178100,17983
|
|
20241007,091400,103558214800,178500,179000,179000,178300,27072
|
|
20241007,091300,98722770900,179000,179100,179200,178900,22340
|
|
20241007,091200,94722410100,179000,178700,179100,178500,38208
|
|
20241007,091100,87889206200,178600,178800,178900,178400,18577
|
|
20241007,091000,84570579200,178800,178400,178900,178300,45753
|
|
20241007,090900,76397011800,178400,178100,178500,178100,23163
|
|
20241007,090800,72267046800,178200,177800,178200,177500,26915
|
|
20241007,090700,67478729900,177900,177600,178000,177500,24151
|
|
20241007,090600,63185874200,177600,177500,177600,177100,18613
|
|
20241007,090500,59884116300,177500,177000,177500,176500,32123
|
|
20241007,090400,54199529100,177000,177100,177200,176700,15737
|
|
20241007,090300,51414589400,177100,176600,177300,176000,30365
|
|
20241007,090200,46054147500,176500,176900,177200,176500,41783
|
|
20241007,090100,38667404600,176900,177000,177100,176400,37340
|
|
20241007,090000,32068993600,177000,178400,178400,176800,180009
|