584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184100,15992388000,81300,81300,81300,81300,5206
|
|
20241007,184000,15992388000,81300,81300,81300,81300,0
|
|
20241007,183900,15992388000,81300,81300,81300,81300,0
|
|
20241007,183800,15992388000,81300,81300,81300,81300,0
|
|
20241007,183700,15992388000,81300,81300,81300,81300,0
|
|
20241007,183600,15992388000,81300,81300,81300,81300,0
|
|
20241007,183500,15992388000,81300,81300,81300,81300,0
|
|
20241007,183400,15992388000,81300,81300,81300,81300,0
|
|
20241007,183300,15992388000,81300,81300,81300,81300,0
|
|
20241007,183200,15992388000,81300,81300,81300,81300,0
|
|
20241007,183100,15992388000,81300,81300,81300,81300,0
|
|
20241007,183000,15992388000,81300,81300,81300,81300,0
|
|
20241007,182900,15992388000,81300,81300,81300,81300,0
|
|
20241007,182800,15992388000,81300,81300,81300,81300,0
|
|
20241007,182700,15992388000,81300,81300,81300,81300,0
|
|
20241007,182600,15992388000,81300,81300,81300,81300,0
|
|
20241007,182500,15992388000,81300,81300,81300,81300,0
|
|
20241007,182400,15992388000,81300,81300,81300,81300,0
|
|
20241007,182300,15992388000,81300,81300,81300,81300,0
|
|
20241007,182200,15992388000,81300,81300,81300,81300,0
|
|
20241007,182100,15992388000,81300,81300,81300,81300,0
|
|
20241007,182000,15992388000,81300,81300,81300,81300,0
|
|
20241007,181900,15992388000,81300,81300,81300,81300,0
|
|
20241007,181800,15992388000,81300,81300,81300,81300,0
|
|
20241007,181700,15992388000,81300,81300,81300,81300,0
|
|
20241007,181600,15992388000,81300,81300,81300,81300,0
|
|
20241007,181500,15992388000,81300,81300,81300,81300,0
|
|
20241007,181400,15992388000,81300,81300,81300,81300,0
|
|
20241007,181300,15992388000,81300,81300,81300,81300,0
|
|
20241007,181200,15992388000,81300,81300,81300,81300,0
|
|
20241007,181100,15992388000,81300,81300,81300,81300,5206
|
|
20241007,181000,15992388000,81300,81300,81300,81300,0
|
|
20241007,180900,15992388000,81300,81300,81300,81300,0
|
|
20241007,180800,15992388000,81300,81300,81300,81300,0
|
|
20241007,180700,15992388000,81300,81300,81300,81300,0
|
|
20241007,180600,15992388000,81300,81300,81300,81300,0
|
|
20241007,180500,15992388000,81300,81300,81300,81300,0
|
|
20241007,180400,15992388000,81300,81300,81300,81300,0
|
|
20241007,180300,15992388000,81300,81300,81300,81300,0
|
|
20241007,180200,15992388000,81300,81300,81300,81300,0
|
|
20241007,180100,15992388000,81300,81300,81300,81300,0
|
|
20241007,180000,15992388000,81300,81300,81300,81300,0
|
|
20241007,175900,15992388000,81300,81300,81300,81300,0
|
|
20241007,175800,15992388000,81300,81300,81300,81300,0
|
|
20241007,175700,15992388000,81300,81300,81300,81300,0
|
|
20241007,175600,15992388000,81300,81300,81300,81300,0
|
|
20241007,175500,15992388000,81300,81300,81300,81300,0
|
|
20241007,175400,15992388000,81300,81300,81300,81300,0
|
|
20241007,175300,15992388000,81300,81300,81300,81300,0
|
|
20241007,175200,15992388000,81300,81300,81300,81300,0
|
|
20241007,175100,15992388000,81300,81300,81300,81300,0
|
|
20241007,175000,15992388000,81300,81300,81300,81300,0
|
|
20241007,174900,15992388000,81300,81300,81300,81300,0
|
|
20241007,174800,15992388000,81300,81300,81300,81300,0
|
|
20241007,174700,15992388000,81300,81300,81300,81300,0
|
|
20241007,174600,15992388000,81300,81300,81300,81300,0
|
|
20241007,174500,15992388000,81300,81300,81300,81300,0
|
|
20241007,174400,15992388000,81300,81300,81300,81300,0
|
|
20241007,174300,15992388000,81300,81300,81300,81300,0
|
|
20241007,174200,15992388000,81300,81300,81300,81300,0
|
|
20241007,174100,15992388000,81300,81300,81300,81300,5206
|
|
20241007,174000,15992388000,81300,81300,81300,81300,0
|
|
20241007,173900,15992388000,81300,81300,81300,81300,0
|
|
20241007,173800,15992388000,81300,81300,81300,81300,0
|
|
20241007,173700,15992388000,81300,81300,81300,81300,0
|
|
20241007,173600,15992388000,81300,81300,81300,81300,0
|
|
20241007,173500,15992388000,81300,81300,81300,81300,0
|
|
20241007,173400,15992388000,81300,81300,81300,81300,0
|
|
20241007,173300,15992388000,81300,81300,81300,81300,0
|
|
20241007,173200,15992388000,81300,81300,81300,81300,0
|
|
20241007,173100,15992388000,81300,81300,81300,81300,0
|
|
20241007,173000,15992388000,81300,81300,81300,81300,0
|
|
20241007,172900,15992388000,81300,81300,81300,81300,0
|
|
20241007,172800,15992388000,81300,81300,81300,81300,0
|
|
20241007,172700,15992388000,81300,81300,81300,81300,0
|
|
20241007,172600,15992388000,81300,81300,81300,81300,0
|
|
20241007,172500,15992388000,81300,81300,81300,81300,0
|
|
20241007,172400,15992388000,81300,81300,81300,81300,0
|
|
20241007,172300,15992388000,81300,81300,81300,81300,0
|
|
20241007,172200,15992388000,81300,81300,81300,81300,0
|
|
20241007,172100,15992388000,81300,81300,81300,81300,0
|
|
20241007,172000,15992388000,81300,81300,81300,81300,0
|
|
20241007,171900,15992388000,81300,81300,81300,81300,0
|
|
20241007,171800,15992388000,81300,81300,81300,81300,0
|
|
20241007,171700,15992388000,81300,81300,81300,81300,0
|
|
20241007,171600,15992388000,81300,81300,81300,81300,0
|
|
20241007,171500,15992388000,81300,81300,81300,81300,0
|
|
20241007,171400,15992388000,81300,81300,81300,81300,0
|
|
20241007,171300,15992388000,81300,81300,81300,81300,0
|
|
20241007,171200,15992388000,81300,81300,81300,81300,0
|
|
20241007,171100,15992388000,81300,81300,81300,81300,5206
|
|
20241007,171000,15992388000,81300,81300,81300,81300,0
|
|
20241007,170900,15992388000,81300,81300,81300,81300,0
|
|
20241007,170800,15992388000,81300,81300,81300,81300,0
|
|
20241007,170700,15992388000,81300,81300,81300,81300,0
|
|
20241007,170600,15992388000,81300,81300,81300,81300,0
|
|
20241007,170500,15992388000,81300,81300,81300,81300,0
|
|
20241007,170400,15992388000,81300,81300,81300,81300,0
|
|
20241007,170300,15992388000,81300,81300,81300,81300,0
|
|
20241007,170200,15992388000,81300,81300,81300,81300,0
|
|
20241007,170100,15992388000,81300,81300,81300,81300,0
|
|
20241007,170000,15992388000,81300,81300,81300,81300,0
|
|
20241007,165900,15992388000,81300,81300,81300,81300,0
|
|
20241007,165800,15992388000,81300,81300,81300,81300,0
|
|
20241007,165700,15992388000,81300,81300,81300,81300,0
|
|
20241007,165600,15992388000,81300,81300,81300,81300,0
|
|
20241007,165500,15992388000,81300,81300,81300,81300,0
|
|
20241007,165400,15992388000,81300,81300,81300,81300,0
|
|
20241007,165300,15992388000,81300,81300,81300,81300,0
|
|
20241007,165200,15992388000,81300,81300,81300,81300,0
|
|
20241007,165100,15992388000,81300,81300,81300,81300,0
|
|
20241007,165000,15992388000,81300,81300,81300,81300,0
|
|
20241007,164900,15992388000,81300,81300,81300,81300,0
|
|
20241007,164800,15992388000,81300,81300,81300,81300,0
|
|
20241007,164700,15992388000,81300,81300,81300,81300,0
|
|
20241007,164600,15992388000,81300,81300,81300,81300,0
|
|
20241007,164500,15992388000,81300,81300,81300,81300,0
|
|
20241007,164400,15992388000,81300,81300,81300,81300,0
|
|
20241007,164300,15992388000,81300,81300,81300,81300,0
|
|
20241007,164200,15992388000,81300,81300,81300,81300,0
|
|
20241007,164100,15992388000,81300,81300,81300,81300,5206
|
|
20241007,164000,15992388000,81300,81300,81300,81300,0
|
|
20241007,163900,15992388000,81300,81300,81300,81300,0
|
|
20241007,163800,15992388000,81300,81300,81300,81300,0
|
|
20241007,163700,15992388000,81300,81300,81300,81300,0
|
|
20241007,163600,15992388000,81300,81300,81300,81300,0
|
|
20241007,163500,15992388000,81300,81300,81300,81300,0
|
|
20241007,163400,15992388000,81300,81300,81300,81300,0
|
|
20241007,163300,15992388000,81300,81300,81300,81300,0
|
|
20241007,163200,15992388000,81300,81300,81300,81300,0
|
|
20241007,163100,15992388000,81300,81300,81300,81300,0
|
|
20241007,163000,15992388000,81300,81300,81300,81300,0
|
|
20241007,162900,15992388000,81300,81300,81300,81300,0
|
|
20241007,162800,15992388000,81300,81300,81300,81300,0
|
|
20241007,162700,15992388000,81300,81300,81300,81300,0
|
|
20241007,162600,15992388000,81300,81300,81300,81300,0
|
|
20241007,162500,15992388000,81300,81300,81300,81300,0
|
|
20241007,162400,15992388000,81300,81300,81300,81300,0
|
|
20241007,162300,15992388000,81300,81300,81300,81300,0
|
|
20241007,162200,15992388000,81300,81300,81300,81300,0
|
|
20241007,162100,15992388000,81300,81300,81300,81300,0
|
|
20241007,162000,15992388000,81300,81300,81300,81300,0
|
|
20241007,161900,15992388000,81300,81300,81300,81300,0
|
|
20241007,161800,15992388000,81300,81300,81300,81300,0
|
|
20241007,161700,15992388000,81300,81300,81300,81300,0
|
|
20241007,161600,15992388000,81300,81300,81300,81300,0
|
|
20241007,161500,15992388000,81300,81300,81300,81300,0
|
|
20241007,161400,15992388000,81300,81300,81300,81300,0
|
|
20241007,161300,15992388000,81300,81300,81300,81300,0
|
|
20241007,161200,15992388000,81300,81300,81300,81300,0
|
|
20241007,161100,15992388000,81300,81300,81300,81300,5206
|
|
20241007,161000,15992388000,81300,81300,81300,81300,0
|
|
20241007,160900,15992388000,81300,81300,81300,81300,0
|
|
20241007,160800,15992388000,81300,81300,81300,81300,0
|
|
20241007,160700,15992388000,81300,81300,81300,81300,0
|
|
20241007,160600,15992388000,81300,81300,81300,81300,0
|
|
20241007,160500,15992388000,81300,81300,81300,81300,0
|
|
20241007,160400,15992388000,81300,81300,81300,81300,0
|
|
20241007,160300,15992388000,81300,81300,81300,81300,0
|
|
20241007,160200,15992388000,81300,81300,81300,81300,0
|
|
20241007,160100,15992388000,81300,81300,81300,81300,0
|
|
20241007,160000,15992388000,81300,81300,81300,81300,0
|
|
20241007,155900,15992388000,81300,81300,81300,81300,0
|
|
20241007,155800,15992388000,81300,81300,81300,81300,0
|
|
20241007,155700,15992388000,81300,81300,81300,81300,0
|
|
20241007,155600,15992388000,81300,81300,81300,81300,0
|
|
20241007,155500,15992388000,81300,81300,81300,81300,0
|
|
20241007,155400,15992388000,81300,81300,81300,81300,0
|
|
20241007,155300,15992388000,81300,81300,81300,81300,0
|
|
20241007,155200,15992388000,81300,81300,81300,81300,0
|
|
20241007,155100,15992388000,81300,81300,81300,81300,0
|
|
20241007,155000,15992388000,81300,81300,81300,81300,0
|
|
20241007,154900,15992388000,81300,81300,81300,81300,0
|
|
20241007,154800,15992388000,81300,81300,81300,81300,0
|
|
20241007,154700,15992388000,81300,81300,81300,81300,0
|
|
20241007,154600,15992388000,81300,81300,81300,81300,0
|
|
20241007,154500,15992388000,81300,81300,81300,81300,0
|
|
20241007,154400,15992388000,81300,81300,81300,81300,0
|
|
20241007,154300,15992388000,81300,81300,81300,81300,0
|
|
20241007,154200,15992388000,81300,81300,81300,81300,0
|
|
20241007,154100,15992388000,81300,81300,81300,81300,5206
|
|
20241007,154000,15992388000,81300,81300,81300,81300,0
|
|
20241007,153900,15992388000,81300,81300,81300,81300,0
|
|
20241007,153800,15992388000,81300,81300,81300,81300,0
|
|
20241007,153700,15992388000,81300,81300,81300,81300,0
|
|
20241007,153600,15992388000,81300,81300,81300,81300,0
|
|
20241007,153500,15992388000,81300,81300,81300,81300,0
|
|
20241007,153400,15992388000,81300,81300,81300,81300,0
|
|
20241007,153300,15992388000,81300,81300,81300,81300,0
|
|
20241007,153200,15992388000,81300,81300,81300,81300,0
|
|
20241007,153100,15992388000,81300,81300,81300,81300,0
|
|
20241007,153000,15992388000,81300,81300,81300,81300,5206
|
|
20241007,152900,15569140200,81300,81300,81300,81300,0
|
|
20241007,152800,15569140200,81300,81300,81300,81300,0
|
|
20241007,152700,15569140200,81300,81300,81300,81300,0
|
|
20241007,152600,15569140200,81300,81300,81300,81300,0
|
|
20241007,152500,15569140200,81300,81300,81300,81300,0
|
|
20241007,152400,15569140200,81300,81300,81300,81300,0
|
|
20241007,152300,15569140200,81300,81300,81300,81300,0
|
|
20241007,152200,15569140200,81300,81300,81300,81300,0
|
|
20241007,152100,15569140200,81300,81300,81300,81300,0
|
|
20241007,152000,15569140200,81300,81300,81300,81300,0
|
|
20241007,151900,15569140200,81300,81400,81400,81200,236
|
|
20241007,151800,15549944600,81400,81500,81500,81300,290
|
|
20241007,151700,15526355900,81500,81800,81800,81400,252
|
|
20241007,151600,15505812200,81800,81800,81800,81400,697
|
|
20241007,151500,15448994600,81800,81700,81800,81600,120
|
|
20241007,151400,15439180500,81700,81800,81800,81700,145
|
|
20241007,151300,15427320200,81800,81800,81800,81400,583
|
|
20241007,151200,15379766200,81800,81700,81900,81600,1370
|
|
20241007,151100,15267690000,81700,81700,81700,81400,208
|
|
20241007,151000,15250736100,81700,81800,81800,81700,349
|
|
20241007,150900,15222203100,81800,81800,81800,81700,109
|
|
20241007,150800,15213288200,81800,81600,81800,81500,491
|
|
20241007,150700,15173173500,81600,81700,81700,81600,412
|
|
20241007,150600,15139530000,81700,81700,81700,81600,415
|
|
20241007,150500,15105626100,81700,81700,81700,81600,238
|
|
20241007,150400,15086183100,81700,81700,81700,81500,657
|
|
20241007,150300,15032541300,81700,81600,81700,81600,292
|
|
20241007,150200,15008687000,81600,81600,81700,81500,265
|
|
20241007,150100,14987063500,81600,81500,81600,81500,237
|
|
20241007,150000,14967727300,81500,81500,81600,81200,416
|
|
20241007,145900,14933841600,81600,81600,81600,81500,177
|
|
20241007,145800,14919407500,81600,81600,81600,81600,135
|
|
20241007,145700,14908391500,81600,81700,81900,81500,355
|
|
20241007,145600,14879410500,81700,81900,81900,81600,447
|
|
20241007,145500,14842869700,81800,81900,81900,81800,172
|
|
20241007,145400,14828792600,81600,81800,81900,81600,304
|
|
20241007,145300,14803946400,81700,81600,81800,81600,194
|
|
20241007,145200,14788092800,81600,81500,81700,81300,295
|
|
20241007,145100,14764057700,81600,81700,81700,81500,575
|
|
20241007,145000,14717107000,81700,81800,81800,81600,245
|
|
20241007,144900,14697083100,81800,81800,81800,81700,143
|
|
20241007,144800,14685388800,81800,81700,81800,81600,273
|
|
20241007,144700,14663082500,81700,82000,82000,81700,273
|
|
20241007,144600,14640735900,82000,81900,82000,81700,230
|
|
20241007,144500,14621906000,81900,82000,82000,81900,130
|
|
20241007,144400,14611252500,82000,82000,82000,81800,242
|
|
20241007,144300,14591424900,82000,81800,82000,81800,260
|
|
20241007,144200,14570112900,81800,81800,82000,81700,225
|
|
20241007,144100,14551700800,81800,82000,82100,81700,300
|
|
20241007,144000,14527145900,82100,81900,82100,81800,298
|
|
20241007,143900,14502718900,82100,82000,82100,81900,212
|
|
20241007,143800,14485334700,82000,81900,82100,81800,335
|
|
20241007,143700,14457870200,81900,81900,81900,81700,315
|
|
20241007,143600,14432091900,81900,81900,81900,81800,271
|
|
20241007,143500,14409899000,81900,81700,81900,81600,173
|
|
20241007,143400,14395742700,81700,82200,82200,81700,400
|
|
20241007,143300,14362978300,82200,82000,82300,82000,364
|
|
20241007,143200,14333077800,82000,82100,82100,81800,310
|
|
20241007,143100,14307646600,82100,82000,82100,81800,208
|
|
20241007,143000,14290587300,82000,82000,82000,81900,248
|
|
20241007,142900,14270252400,82000,82000,82000,81900,132
|
|
20241007,142800,14259429700,82100,82100,82100,82000,227
|
|
20241007,142700,14240803500,82100,82300,82300,82100,251
|
|
20241007,142600,14220173900,82300,82200,82300,82100,264
|
|
20241007,142500,14198469400,82200,82200,82300,82100,341
|
|
20241007,142400,14170444700,82200,82200,82200,82000,238
|
|
20241007,142300,14150904600,82200,82100,82200,81900,322
|
|
20241007,142200,14124467300,82000,82400,82400,82000,602
|
|
20241007,142100,14074926500,82400,82400,82400,82300,256
|
|
20241007,142000,14053840400,82400,82400,82400,82300,494
|
|
20241007,141900,14013139600,82400,82100,82400,82100,5460
|
|
20241007,141800,13564315300,82100,81900,82100,81800,4042
|
|
20241007,141700,13232994800,81900,81900,81900,81800,268
|
|
20241007,141600,13211045800,81900,81800,81900,81800,729
|
|
20241007,141500,13151385500,81700,81800,81800,81600,379
|
|
20241007,141400,13120401900,81800,81800,81800,81700,306
|
|
20241007,141300,13095379600,81800,81700,81800,81600,596
|
|
20241007,141200,13046674900,81700,81800,81800,81700,201
|
|
20241007,141100,13030237200,81800,81800,81800,81700,156
|
|
20241007,141000,13017481000,81800,81700,81800,81700,301
|
|
20241007,140900,12992863500,81800,81700,81800,81600,764
|
|
20241007,140800,12930443200,81700,81600,81700,81500,652
|
|
20241007,140700,12877241500,81600,81400,81600,81300,418
|
|
20241007,140600,12843196600,81400,81400,81400,80700,425
|
|
20241007,140500,12808733500,81400,81600,81600,81300,308
|
|
20241007,140400,12783654900,81500,81600,81600,81500,133
|
|
20241007,140300,12772807000,81600,81600,81700,81500,384
|
|
20241007,140200,12741481800,81500,81500,81500,81300,308
|
|
20241007,140100,12716413500,81500,81600,81600,81300,169
|
|
20241007,140000,12702642600,81600,81500,81600,81300,545
|
|
20241007,135900,12658185300,81500,81500,81500,81400,123
|
|
20241007,135800,12648167000,81300,81600,81600,81300,264
|
|
20241007,135700,12626647200,81600,81500,81600,81400,312
|
|
20241007,135600,12601220100,81500,81400,81500,81400,306
|
|
20241007,135500,12576286900,81500,81400,81500,81300,234
|
|
20241007,135400,12557246300,81400,81300,81400,81300,748
|
|
20241007,135300,12496405900,81300,81000,81300,81000,293
|
|
20241007,135200,12472616500,80900,80800,80900,80600,658
|
|
20241007,135100,12419446900,80700,81000,81000,80700,143
|
|
20241007,135000,12407882800,81000,81000,81000,80800,197
|
|
20241007,134900,12391945800,81000,81000,81000,80900,124
|
|
20241007,134800,12381905300,80900,81000,81000,80800,97
|
|
20241007,134700,12374053900,80900,80900,81000,80800,248
|
|
20241007,134600,12353990500,81000,81100,81200,80900,238
|
|
20241007,134500,12334690100,81100,81100,81200,81000,126
|
|
20241007,134400,12324469600,81100,81000,81100,80800,137
|
|
20241007,134300,12313375100,81100,81000,81100,80900,173
|
|
20241007,134200,12299360500,81000,81000,81000,80900,146
|
|
20241007,134100,12287535500,80900,80900,81000,80800,78
|
|
20241007,134000,12281219000,81000,80900,81000,80800,238
|
|
20241007,133900,12261971300,80900,80700,80900,80700,405
|
|
20241007,133800,12229272300,80800,80700,80900,80600,551
|
|
20241007,133700,12184784700,80500,80500,80700,80500,193
|
|
20241007,133600,12169226700,80600,80700,80700,80600,250
|
|
20241007,133500,12149070200,80700,80700,80900,80600,158
|
|
20241007,133400,12136318300,80700,80700,80800,80600,158
|
|
20241007,133300,12123565500,80800,80600,80800,80500,311
|
|
20241007,133200,12098460600,80500,80500,80800,80500,660
|
|
20241007,133100,12045251300,80600,80600,80700,80500,637
|
|
20241007,133000,11993936700,80700,80800,80900,80700,1130
|
|
20241007,132900,11902637700,80900,81300,81400,80800,664
|
|
20241007,132800,11848836200,81400,81300,81400,81100,130
|
|
20241007,132700,11838272700,81400,81200,81400,81200,191
|
|
20241007,132600,11822744800,81200,81300,81300,81200,77
|
|
20241007,132500,11816487500,81400,81300,81400,81200,165
|
|
20241007,132400,11803071200,81500,81300,81500,81300,167
|
|
20241007,132300,11789476100,81100,81400,81400,81100,77
|
|
20241007,132200,11783220300,81000,81300,81400,81000,276
|
|
20241007,132100,11760790900,81300,81100,81300,81100,184
|
|
20241007,132000,11745839500,81100,81200,81300,80900,1014
|
|
20241007,131900,11663633200,81200,81500,81500,81200,571
|
|
20241007,131800,11617176400,81500,81500,81600,81500,269
|
|
20241007,131700,11595240900,81600,81600,81600,81500,505
|
|
20241007,131600,11554046200,81700,81700,81800,81600,200
|
|
20241007,131500,11537708300,81800,81800,81800,81600,183
|
|
20241007,131400,11522750300,81800,81700,81800,81700,193
|
|
20241007,131300,11506965000,81800,81700,81800,81700,233
|
|
20241007,131200,11487909700,81700,81700,81800,81700,376
|
|
20241007,131100,11457168400,81700,81900,81900,81700,359
|
|
20241007,131000,11427789300,81700,82000,82000,81700,196
|
|
20241007,130900,11411737500,82000,81900,82100,81700,307
|
|
20241007,130800,11386585600,81800,82100,82200,81800,2008
|
|
20241007,130700,11221849200,82100,81900,82200,81900,548
|
|
20241007,130600,11176863500,81900,82100,82200,81900,269
|
|
20241007,130500,11154789900,82100,82100,82200,81900,416
|
|
20241007,130400,11120639500,82100,81200,82100,81100,6972
|
|
20241007,130300,10550470600,81200,81300,81300,81200,784
|
|
20241007,130200,10486755100,81200,81400,81400,81200,149
|
|
20241007,130100,10474648000,81400,81300,81400,81100,289
|
|
20241007,130000,10451174500,81200,81400,81400,81100,258
|
|
20241007,125900,10430205100,81400,81300,81400,81300,86
|
|
20241007,125800,10423207500,81400,81300,81400,81300,73
|
|
20241007,125700,10417266800,81300,81400,81400,81300,472
|
|
20241007,125600,10378866800,81400,81500,81500,81300,542
|
|
20241007,125500,10334781800,81400,81600,81600,81400,396
|
|
20241007,125400,10302495200,81600,81500,81600,81400,1226
|
|
20241007,125300,10202554700,81400,81400,81500,81300,343
|
|
20241007,125200,10174618400,81500,81300,81500,81200,1606
|
|
20241007,125100,10043901200,81300,81300,81300,81200,228
|
|
20241007,125000,10025366800,81300,81200,81300,81100,200
|
|
20241007,124900,10009112200,81300,81300,81400,81300,54
|
|
20241007,124800,10004720700,81200,81400,81400,81200,446
|
|
20241007,124700,9968437600,81400,81200,81400,81200,459
|
|
20241007,124600,9931139000,81300,81300,81300,81100,515
|
|
20241007,124500,9889319000,81300,81300,81400,81200,407
|
|
20241007,124400,9856250100,81300,81400,81400,81300,540
|
|
20241007,124300,9812298000,81400,81300,81400,81200,880
|
|
20241007,124200,9740751800,81300,81300,81300,81200,415
|
|
20241007,124100,9707034800,81200,81200,81200,81100,416
|
|
20241007,124000,9673256700,81200,81000,81200,80900,2509
|
|
20241007,123900,9469986000,81000,81000,81000,80900,116
|
|
20241007,123800,9460593400,81000,81000,81000,80900,102
|
|
20241007,123700,9452331500,81000,80900,81000,80900,224
|
|
20241007,123600,9434196900,80900,80900,80900,80800,104
|
|
20241007,123500,9425784900,80800,81000,81000,80800,1058
|
|
20241007,123400,9340127300,80900,80900,81000,80800,253
|
|
20241007,123300,9319657500,80900,80800,81000,80800,281
|
|
20241007,123200,9296918400,80900,80700,80900,80600,1446
|
|
20241007,123100,9180040100,80800,80700,80800,80700,69
|
|
20241007,123000,9174469200,80700,80800,80800,80600,192
|
|
20241007,122900,9158975100,80800,80700,80800,80700,164
|
|
20241007,122800,9145730000,80700,80500,80700,80200,187
|
|
20241007,122700,9130695600,80500,80600,80800,80500,190
|
|
20241007,122600,9115374200,80400,80800,80800,80300,381
|
|
20241007,122500,9084701700,80800,80800,80900,80700,164
|
|
20241007,122400,9071455500,81000,80900,81000,80700,703
|
|
20241007,122300,9014607100,80900,80800,80900,80800,631
|
|
20241007,122200,8963573300,80800,80800,80800,80600,457
|
|
20241007,122100,8926674800,80800,80700,80800,80600,482
|
|
20241007,122000,8887763400,80700,80700,80800,80500,567
|
|
20241007,121900,8842002600,80700,80400,80700,80300,372
|
|
20241007,121800,8812075900,80400,80600,80600,80400,461
|
|
20241007,121700,8774953600,80600,80600,80700,80500,144
|
|
20241007,121600,8763347500,80600,80600,80800,80600,497
|
|
20241007,121500,8723252100,80600,80800,80800,80600,202
|
|
20241007,121400,8706951200,80800,80800,80800,80700,594
|
|
20241007,121300,8658988800,80800,80600,80800,80600,400
|
|
20241007,121200,8626701300,80700,80700,80700,80600,410
|
|
20241007,121100,8593636600,80600,80500,80700,80500,266
|
|
20241007,121000,8572197200,80600,80600,80600,80500,525
|
|
20241007,120900,8529914500,80600,80500,80600,80500,201
|
|
20241007,120800,8513728900,80500,80400,80600,80300,431
|
|
20241007,120700,8479047100,80400,80400,80400,80300,284
|
|
20241007,120600,8456216500,80400,80500,80500,80300,256
|
|
20241007,120500,8435644200,80500,80500,80700,80500,770
|
|
20241007,120400,8373611400,80600,80200,80600,80100,2355
|
|
20241007,120300,8184275600,80200,80200,80200,80100,227
|
|
20241007,120200,8166076100,80200,80100,80200,80100,619
|
|
20241007,120100,8116456000,80100,80200,80200,80100,317
|
|
20241007,120000,8091050400,80200,80400,80400,80000,357
|
|
20241007,115900,8062390600,80400,79800,80400,79700,6874
|
|
20241007,115800,7512658200,79800,79800,79800,79700,165
|
|
20241007,115700,7499504400,79800,79600,79800,79600,231
|
|
20241007,115600,7481081300,79700,79700,79700,79600,165
|
|
20241007,115500,7467933000,79700,79700,79700,79600,284
|
|
20241007,115400,7445310800,79700,79700,79800,79700,788
|
|
20241007,115300,7382490600,79800,79200,79900,79100,7119
|
|
20241007,115200,6816451300,79200,79200,79200,79100,459
|
|
20241007,115100,6780124700,79200,78900,79200,78900,923
|
|
20241007,115000,6707192300,79000,79000,79000,78900,58
|
|
20241007,114900,6702612300,79000,79000,79100,79000,371
|
|
20241007,114800,6673294400,79000,79100,79200,79000,189
|
|
20241007,114700,6658341600,79100,79200,79200,79100,353
|
|
20241007,114600,6630416000,79200,79200,79200,79100,129
|
|
20241007,114500,6620204100,79100,78900,79200,78900,5701
|
|
20241007,114400,6169692800,78900,78700,78900,78700,1379
|
|
20241007,114300,6061013300,78700,78700,78700,78700,55
|
|
20241007,114200,6056684800,78700,78700,78700,78600,115
|
|
20241007,114100,6047636000,78600,78700,78700,78600,150
|
|
20241007,114000,6035831200,78700,78700,78700,78600,70
|
|
20241007,113900,6030322500,78700,78700,78700,78700,68
|
|
20241007,113800,6024970900,78700,78700,78800,78700,192
|
|
20241007,113700,6009849800,78700,78700,78800,78700,122
|
|
20241007,113600,6000246800,78600,78700,78700,78600,39
|
|
20241007,113500,5997179600,78700,78700,78800,78600,117
|
|
20241007,113400,5987966900,78600,78700,78800,78600,202
|
|
20241007,113300,5972072600,78700,78700,78700,78700,97
|
|
20241007,113200,5964438700,78700,78700,78700,78600,143
|
|
20241007,113100,5953185400,78700,78700,78700,78600,841
|
|
20241007,113000,5887020300,78700,78700,78700,78600,447
|
|
20241007,112900,5851859900,78700,78600,78700,78600,214
|
|
20241007,112800,5835022300,78600,78600,78700,78600,169
|
|
20241007,112700,5821730000,78600,78600,78700,78600,357
|
|
20241007,112600,5793636300,78700,78200,78700,78200,3147
|
|
20241007,112500,5546700700,78200,78300,78300,78200,158
|
|
20241007,112400,5534330000,78300,78200,78300,78200,180
|
|
20241007,112300,5520239000,78200,78300,78300,78200,105
|
|
20241007,112200,5512021500,78200,78300,78300,78200,86
|
|
20241007,112100,5505296100,78300,78300,78300,78200,153
|
|
20241007,112000,5493317700,78300,78300,78300,78200,180
|
|
20241007,111900,5479234900,78200,78300,78300,78200,109
|
|
20241007,111800,5470704500,78300,78400,78400,78300,69
|
|
20241007,111700,5465298800,78400,78400,78400,78100,382
|
|
20241007,111600,5435413000,78400,78300,78400,78200,549
|
|
20241007,111500,5392427100,78300,78200,78300,78200,69
|
|
20241007,111400,5387028900,78200,78300,78300,78200,170
|
|
20241007,111300,5373730900,78100,78300,78300,78100,295
|
|
20241007,111200,5350656500,78300,78200,78300,78200,127
|
|
20241007,111100,5340712500,78300,78300,78300,78000,198
|
|
20241007,111000,5325233400,78300,78100,78300,78000,1048
|
|
20241007,110900,5243314700,78100,78100,78100,78000,209
|
|
20241007,110800,5227002200,78100,78100,78100,78000,330
|
|
20241007,110700,5201243400,78100,78100,78100,78100,109
|
|
20241007,110600,5192730500,78100,78000,78100,78000,49
|
|
20241007,110500,5188906400,78100,78100,78100,78100,107
|
|
20241007,110400,5180549700,78000,78100,78100,77900,385
|
|
20241007,110300,5150520100,78100,78000,78100,78000,274
|
|
20241007,110200,5129141100,78000,77800,78000,77800,3004
|
|
20241007,110100,4895053800,77800,77700,77800,77700,67
|
|
20241007,110000,4889843600,77700,77700,77700,77600,35
|
|
20241007,105900,4887124400,77700,77800,77800,77700,42
|
|
20241007,105800,4883859400,77700,77700,77700,77500,98
|
|
20241007,105700,4876247500,77700,77700,77700,77500,70
|
|
20241007,105600,4870812200,77700,77700,77800,77600,18
|
|
20241007,105500,4869413400,77800,77700,77800,77600,886
|
|
20241007,105400,4800647200,77600,77700,77700,77600,94
|
|
20241007,105300,4793347100,77700,77500,77800,77500,228
|
|
20241007,105200,4775615000,77500,77500,77600,77500,88
|
|
20241007,105100,4768786600,77600,77700,77800,77600,103
|
|
20241007,105000,4760785000,77700,77500,77800,77500,42
|
|
20241007,104900,4757522400,77700,77700,77700,77500,131
|
|
20241007,104800,4747348900,77800,77700,77800,77600,53
|
|
20241007,104700,4743229700,77800,77800,77800,77700,55
|
|
20241007,104600,4738952300,77700,77700,77700,77600,185
|
|
20241007,104500,4724578000,77800,77800,77800,77700,97
|
|
20241007,104400,4717039100,77800,77800,77800,77800,10
|
|
20241007,104300,4716261100,77500,77600,77800,77500,147
|
|
20241007,104200,4704848900,77700,77600,77700,77600,789
|
|
20241007,104100,4643557500,77700,77700,77700,77400,11
|
|
20241007,104000,4642704300,77300,77700,77700,77300,533
|
|
20241007,103900,4601424800,77700,77700,77800,77500,152
|
|
20241007,103800,4589614100,77600,77700,77700,77500,230
|
|
20241007,103700,4571781100,77700,77700,77700,77600,127
|
|
20241007,103600,4561914900,77700,77600,77700,77600,164
|
|
20241007,103500,4549172200,77700,77700,77700,77700,7
|
|
20241007,103400,4548628300,77700,77700,77700,77600,65
|
|
20241007,103300,4543580000,77700,77700,77700,77700,57
|
|
20241007,103200,4539151100,77300,77800,77800,77300,1262
|
|
20241007,103100,4441187000,77800,77800,77800,77800,0
|
|
20241007,103000,4441187000,77800,77700,77800,77700,28
|
|
20241007,102900,4439010100,77700,77800,77800,77700,109
|
|
20241007,102800,4430540100,77800,77700,77800,77700,1122
|
|
20241007,102700,4343356000,77800,77800,77800,77700,49
|
|
20241007,102600,4339546300,77700,77700,77700,77700,1039
|
|
20241007,102500,4258816000,77900,77800,77900,77800,451
|
|
20241007,102400,4223723200,77900,77900,77900,77900,0
|
|
20241007,102300,4223723200,77900,77600,77900,77600,750
|
|
20241007,102200,4165481900,77600,77800,77900,77600,1271
|
|
20241007,102100,4066756600,77800,77700,77900,77700,117
|
|
20241007,102000,4057653900,77800,77900,77900,77800,37
|
|
20241007,101900,4054775100,77900,77800,77900,77700,62
|
|
20241007,101800,4049948100,77700,77800,77900,77600,1242
|
|
20241007,101700,3953364300,77700,77700,77800,77700,85
|
|
20241007,101600,3946759300,77800,77800,77800,77700,238
|
|
20241007,101500,3928245000,77800,77800,77800,77700,60
|
|
20241007,101400,3923577100,77700,77800,77800,77700,542
|
|
20241007,101300,3881460600,77800,77600,77800,77600,641
|
|
20241007,101200,3831641100,77600,77600,77600,77600,40
|
|
20241007,101100,3828537100,77500,77500,77600,77500,158
|
|
20241007,101000,3816291600,77500,77500,77500,77200,762
|
|
20241007,100900,3757329500,77500,77700,77700,77500,516
|
|
20241007,100800,3717244900,77700,77400,77700,77400,144
|
|
20241007,100700,3706059600,77700,77400,77700,77200,72
|
|
20241007,100600,3700488300,77500,77700,77700,77500,32
|
|
20241007,100500,3698005900,77700,77400,77700,77300,496
|
|
20241007,100400,3659569400,77400,77400,77500,77200,281
|
|
20241007,100300,3637843900,77500,77100,77500,77100,144
|
|
20241007,100200,3626699600,77100,77400,77400,77100,174
|
|
20241007,100100,3613244800,77200,77200,77400,77200,38
|
|
20241007,100000,3610307000,77200,77300,77300,77100,113
|
|
20241007,095900,3601580900,77200,77300,77400,77200,70
|
|
20241007,095800,3596171100,77200,77200,77400,77000,82
|
|
20241007,095700,3589827800,77100,77400,77400,77000,146
|
|
20241007,095600,3578549400,77200,77300,77400,77100,153
|
|
20241007,095500,3566731400,77300,77100,77300,77100,64
|
|
20241007,095400,3561790200,77300,77200,77400,77200,72
|
|
20241007,095300,3556220700,77300,77200,77700,77200,593
|
|
20241007,095200,3510328100,77200,77000,77200,77000,263
|
|
20241007,095100,3490063100,77100,77100,77100,77100,30
|
|
20241007,095000,3487750100,77100,77100,77100,77000,676
|
|
20241007,094900,3435630700,77100,77000,77200,77000,255
|
|
20241007,094800,3415974100,77000,76800,77000,76800,78
|
|
20241007,094700,3409972500,76800,77300,77300,76800,376
|
|
20241007,094600,3381021700,77300,76900,77300,76800,795
|
|
20241007,094500,3319776200,77000,76900,77000,76700,222
|
|
20241007,094400,3302696500,76800,76600,77000,76600,109
|
|
20241007,094300,3294322100,76600,76500,76800,76500,176
|
|
20241007,094200,3280842000,76500,76600,76600,76500,108
|
|
20241007,094100,3272576700,76600,76600,76600,76500,159
|
|
20241007,094000,3260402100,76600,76800,76800,76600,516
|
|
20241007,093900,3220857000,76800,77000,77000,76800,357
|
|
20241007,093800,3193426600,76900,77300,77400,76900,530
|
|
20241007,093700,3152573700,77200,77500,77500,77200,200
|
|
20241007,093600,3137087000,77500,77200,77500,77200,209
|
|
20241007,093500,3120901700,77300,77300,77300,77200,29
|
|
20241007,093400,3118660400,77400,77300,77400,77300,46
|
|
20241007,093300,3115103100,77300,77300,77400,77200,125
|
|
20241007,093200,3105449200,77200,77400,77500,77200,248
|
|
20241007,093100,3086281600,77500,77400,77500,77300,87
|
|
20241007,093000,3079545500,77400,77400,77500,77400,388
|
|
20241007,092900,3049479300,77100,77500,77500,77100,314
|
|
20241007,092800,3025240000,77500,77800,77900,77500,712
|
|
20241007,092700,2969976300,78000,77800,78000,77700,45
|
|
20241007,092600,2966470700,77700,77800,77800,77700,83
|
|
20241007,092500,2960021000,78200,78300,78300,77700,846
|
|
20241007,092400,2893924100,78300,77900,78300,77900,1275
|
|
20241007,092300,2794404100,78000,77500,78000,77300,1134
|
|
20241007,092200,2706299700,77400,77000,77500,77000,191
|
|
20241007,092100,2691535900,77400,77100,77400,76800,1714
|
|
20241007,092000,2559370400,77100,77100,77500,77100,680
|
|
20241007,091900,2506881900,77100,77500,77600,76800,1482
|
|
20241007,091800,2392707400,77500,77700,77700,77400,449
|
|
20241007,091700,2357854100,77800,77600,77800,77600,303
|
|
20241007,091600,2334325100,77600,77700,77900,77500,1260
|
|
20241007,091500,2236513500,77700,78100,78100,77700,472
|
|
20241007,091400,2199723200,78100,77800,78100,77800,1392
|
|
20241007,091300,2091140500,77800,77800,78000,77800,350
|
|
20241007,091200,2063885400,78100,77900,78300,77800,959
|
|
20241007,091100,1989096500,77900,77900,78100,77800,704
|
|
20241007,091000,1934215700,77900,78000,78100,77900,610
|
|
20241007,090900,1886625900,78100,78100,78400,78100,998
|
|
20241007,090800,1808498200,78300,77900,78300,77900,1497
|
|
20241007,090700,1691448600,77900,78900,79000,77800,1958
|
|
20241007,090600,1537901700,79000,77700,79000,77600,6857
|
|
20241007,090500,1000222400,77600,77200,77600,77000,1881
|
|
20241007,090400,854805700,77200,76800,77200,76600,753
|
|
20241007,090300,796947700,77100,77000,77200,76600,1747
|
|
20241007,090200,662857900,77000,77100,77200,77000,584
|
|
20241007,090100,617857300,77000,77200,77500,76300,2309
|
|
20241007,090000,440361100,77600,78000,78100,77200,5654
|