585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184200,6817929800,79300,79300,79300,79300,9741
|
|
20241007,184100,6817929800,79300,79300,79300,79300,0
|
|
20241007,184000,6817929800,79300,79300,79300,79300,0
|
|
20241007,183900,6817929800,79300,79300,79300,79300,0
|
|
20241007,183800,6817929800,79300,79300,79300,79300,0
|
|
20241007,183700,6817929800,79300,79300,79300,79300,0
|
|
20241007,183600,6817929800,79300,79300,79300,79300,0
|
|
20241007,183500,6817929800,79300,79300,79300,79300,0
|
|
20241007,183400,6817929800,79300,79300,79300,79300,0
|
|
20241007,183300,6817929800,79300,79300,79300,79300,0
|
|
20241007,183200,6817929800,79300,79300,79300,79300,0
|
|
20241007,183100,6817929800,79300,79300,79300,79300,0
|
|
20241007,183000,6817929800,79300,79300,79300,79300,0
|
|
20241007,182900,6817929800,79300,79300,79300,79300,0
|
|
20241007,182800,6817929800,79300,79300,79300,79300,0
|
|
20241007,182700,6817929800,79300,79300,79300,79300,0
|
|
20241007,182600,6817929800,79300,79300,79300,79300,0
|
|
20241007,182500,6817929800,79300,79300,79300,79300,0
|
|
20241007,182400,6817929800,79300,79300,79300,79300,0
|
|
20241007,182300,6817929800,79300,79300,79300,79300,0
|
|
20241007,182200,6817929800,79300,79300,79300,79300,0
|
|
20241007,182100,6817929800,79300,79300,79300,79300,0
|
|
20241007,182000,6817929800,79300,79300,79300,79300,0
|
|
20241007,181900,6817929800,79300,79300,79300,79300,0
|
|
20241007,181800,6817929800,79300,79300,79300,79300,0
|
|
20241007,181700,6817929800,79300,79300,79300,79300,0
|
|
20241007,181600,6817929800,79300,79300,79300,79300,0
|
|
20241007,181500,6817929800,79300,79300,79300,79300,0
|
|
20241007,181400,6817929800,79300,79300,79300,79300,0
|
|
20241007,181300,6817929800,79300,79300,79300,79300,0
|
|
20241007,181200,6817929800,79300,79300,79300,79300,9741
|
|
20241007,181100,6817929800,79300,79300,79300,79300,0
|
|
20241007,181000,6817929800,79300,79300,79300,79300,0
|
|
20241007,180900,6817929800,79300,79300,79300,79300,0
|
|
20241007,180800,6817929800,79300,79300,79300,79300,0
|
|
20241007,180700,6817929800,79300,79300,79300,79300,0
|
|
20241007,180600,6817929800,79300,79300,79300,79300,0
|
|
20241007,180500,6817929800,79300,79300,79300,79300,0
|
|
20241007,180400,6817929800,79300,79300,79300,79300,0
|
|
20241007,180300,6817929800,79300,79300,79300,79300,0
|
|
20241007,180200,6817929800,79300,79300,79300,79300,0
|
|
20241007,180100,6817929800,79300,79300,79300,79300,0
|
|
20241007,180000,6817929800,79300,79300,79300,79300,0
|
|
20241007,175900,6817929800,79300,79300,79300,79300,0
|
|
20241007,175800,6817929800,79300,79300,79300,79300,0
|
|
20241007,175700,6817929800,79300,79300,79300,79300,0
|
|
20241007,175600,6817929800,79300,79300,79300,79300,0
|
|
20241007,175500,6817929800,79300,79300,79300,79300,0
|
|
20241007,175400,6817929800,79300,79300,79300,79300,0
|
|
20241007,175300,6817929800,79300,79300,79300,79300,0
|
|
20241007,175200,6817929800,79300,79300,79300,79300,0
|
|
20241007,175100,6817929800,79300,79300,79300,79300,0
|
|
20241007,175000,6817929800,79300,79300,79300,79300,0
|
|
20241007,174900,6817929800,79300,79300,79300,79300,0
|
|
20241007,174800,6817929800,79300,79300,79300,79300,0
|
|
20241007,174700,6817929800,79300,79300,79300,79300,0
|
|
20241007,174600,6817929800,79300,79300,79300,79300,0
|
|
20241007,174500,6817929800,79300,79300,79300,79300,0
|
|
20241007,174400,6817929800,79300,79300,79300,79300,0
|
|
20241007,174300,6817929800,79300,79300,79300,79300,0
|
|
20241007,174200,6817929800,79300,79300,79300,79300,9741
|
|
20241007,174100,6817929800,79300,79300,79300,79300,0
|
|
20241007,174000,6817929800,79300,79300,79300,79300,0
|
|
20241007,173900,6817929800,79300,79300,79300,79300,0
|
|
20241007,173800,6817929800,79300,79300,79300,79300,0
|
|
20241007,173700,6817929800,79300,79300,79300,79300,0
|
|
20241007,173600,6817929800,79300,79300,79300,79300,0
|
|
20241007,173500,6817929800,79300,79300,79300,79300,0
|
|
20241007,173400,6817929800,79300,79300,79300,79300,0
|
|
20241007,173300,6817929800,79300,79300,79300,79300,0
|
|
20241007,173200,6817929800,79300,79300,79300,79300,0
|
|
20241007,173100,6817929800,79300,79300,79300,79300,0
|
|
20241007,173000,6817929800,79300,79300,79300,79300,0
|
|
20241007,172900,6817929800,79300,79300,79300,79300,0
|
|
20241007,172800,6817929800,79300,79300,79300,79300,0
|
|
20241007,172700,6817929800,79300,79300,79300,79300,0
|
|
20241007,172600,6817929800,79300,79300,79300,79300,0
|
|
20241007,172500,6817929800,79300,79300,79300,79300,0
|
|
20241007,172400,6817929800,79300,79300,79300,79300,0
|
|
20241007,172300,6817929800,79300,79300,79300,79300,0
|
|
20241007,172200,6817929800,79300,79300,79300,79300,0
|
|
20241007,172100,6817929800,79300,79300,79300,79300,0
|
|
20241007,172000,6817929800,79300,79300,79300,79300,0
|
|
20241007,171900,6817929800,79300,79300,79300,79300,0
|
|
20241007,171800,6817929800,79300,79300,79300,79300,0
|
|
20241007,171700,6817929800,79300,79300,79300,79300,0
|
|
20241007,171600,6817929800,79300,79300,79300,79300,0
|
|
20241007,171500,6817929800,79300,79300,79300,79300,0
|
|
20241007,171400,6817929800,79300,79300,79300,79300,0
|
|
20241007,171300,6817929800,79300,79300,79300,79300,0
|
|
20241007,171200,6817929800,79300,79300,79300,79300,9741
|
|
20241007,171100,6817929800,79300,79300,79300,79300,0
|
|
20241007,171000,6817929800,79300,79300,79300,79300,0
|
|
20241007,170900,6817929800,79300,79300,79300,79300,0
|
|
20241007,170800,6817929800,79300,79300,79300,79300,0
|
|
20241007,170700,6817929800,79300,79300,79300,79300,0
|
|
20241007,170600,6817929800,79300,79300,79300,79300,0
|
|
20241007,170500,6817929800,79300,79300,79300,79300,0
|
|
20241007,170400,6817929800,79300,79300,79300,79300,0
|
|
20241007,170300,6817929800,79300,79300,79300,79300,0
|
|
20241007,170200,6817929800,79300,79300,79300,79300,0
|
|
20241007,170100,6817929800,79300,79300,79300,79300,0
|
|
20241007,170000,6817929800,79300,79300,79300,79300,0
|
|
20241007,165900,6817929800,79300,79300,79300,79300,0
|
|
20241007,165800,6817929800,79300,79300,79300,79300,0
|
|
20241007,165700,6817929800,79300,79300,79300,79300,0
|
|
20241007,165600,6817929800,79300,79300,79300,79300,0
|
|
20241007,165500,6817929800,79300,79300,79300,79300,0
|
|
20241007,165400,6817929800,79300,79300,79300,79300,0
|
|
20241007,165300,6817929800,79300,79300,79300,79300,0
|
|
20241007,165200,6817929800,79300,79300,79300,79300,0
|
|
20241007,165100,6817929800,79300,79300,79300,79300,0
|
|
20241007,165000,6817929800,79300,79300,79300,79300,0
|
|
20241007,164900,6817929800,79300,79300,79300,79300,0
|
|
20241007,164800,6817929800,79300,79300,79300,79300,0
|
|
20241007,164700,6817929800,79300,79300,79300,79300,0
|
|
20241007,164600,6817929800,79300,79300,79300,79300,0
|
|
20241007,164500,6817929800,79300,79300,79300,79300,0
|
|
20241007,164400,6817929800,79300,79300,79300,79300,0
|
|
20241007,164300,6817929800,79300,79300,79300,79300,0
|
|
20241007,164200,6817929800,79300,79300,79300,79300,9741
|
|
20241007,164100,6817929800,79300,79300,79300,79300,0
|
|
20241007,164000,6817929800,79300,79300,79300,79300,0
|
|
20241007,163900,6817929800,79300,79300,79300,79300,0
|
|
20241007,163800,6817929800,79300,79300,79300,79300,0
|
|
20241007,163700,6817929800,79300,79300,79300,79300,0
|
|
20241007,163600,6817929800,79300,79300,79300,79300,0
|
|
20241007,163500,6817929800,79300,79300,79300,79300,0
|
|
20241007,163400,6817929800,79300,79300,79300,79300,0
|
|
20241007,163300,6817929800,79300,79300,79300,79300,0
|
|
20241007,163200,6817929800,79300,79300,79300,79300,0
|
|
20241007,163100,6817929800,79300,79300,79300,79300,0
|
|
20241007,163000,6817929800,79300,79300,79300,79300,0
|
|
20241007,162900,6817929800,79300,79300,79300,79300,0
|
|
20241007,162800,6817929800,79300,79300,79300,79300,0
|
|
20241007,162700,6817929800,79300,79300,79300,79300,0
|
|
20241007,162600,6817929800,79300,79300,79300,79300,0
|
|
20241007,162500,6817929800,79300,79300,79300,79300,0
|
|
20241007,162400,6817929800,79300,79300,79300,79300,0
|
|
20241007,162300,6817929800,79300,79300,79300,79300,0
|
|
20241007,162200,6817929800,79300,79300,79300,79300,0
|
|
20241007,162100,6817929800,79300,79300,79300,79300,0
|
|
20241007,162000,6817929800,79300,79300,79300,79300,0
|
|
20241007,161900,6817929800,79300,79300,79300,79300,0
|
|
20241007,161800,6817929800,79300,79300,79300,79300,0
|
|
20241007,161700,6817929800,79300,79300,79300,79300,0
|
|
20241007,161600,6817929800,79300,79300,79300,79300,0
|
|
20241007,161500,6817929800,79300,79300,79300,79300,0
|
|
20241007,161400,6817929800,79300,79300,79300,79300,0
|
|
20241007,161300,6817929800,79300,79300,79300,79300,0
|
|
20241007,161200,6817929800,79300,79300,79300,79300,9741
|
|
20241007,161100,6817929800,79300,79300,79300,79300,0
|
|
20241007,161000,6817929800,79300,79300,79300,79300,0
|
|
20241007,160900,6817929800,79300,79300,79300,79300,0
|
|
20241007,160800,6817929800,79300,79300,79300,79300,0
|
|
20241007,160700,6817929800,79300,79300,79300,79300,0
|
|
20241007,160600,6817929800,79300,79300,79300,79300,0
|
|
20241007,160500,6817929800,79300,79300,79300,79300,0
|
|
20241007,160400,6817929800,79300,79300,79300,79300,0
|
|
20241007,160300,6817929800,79300,79300,79300,79300,0
|
|
20241007,160200,6817929800,79300,79300,79300,79300,0
|
|
20241007,160100,6817929800,79300,79300,79300,79300,0
|
|
20241007,160000,6817929800,79300,79300,79300,79300,0
|
|
20241007,155900,6817929800,79300,79300,79300,79300,0
|
|
20241007,155800,6817929800,79300,79300,79300,79300,0
|
|
20241007,155700,6817929800,79300,79300,79300,79300,0
|
|
20241007,155600,6817929800,79300,79300,79300,79300,0
|
|
20241007,155500,6817929800,79300,79300,79300,79300,0
|
|
20241007,155400,6817929800,79300,79300,79300,79300,0
|
|
20241007,155300,6817929800,79300,79300,79300,79300,0
|
|
20241007,155200,6817929800,79300,79300,79300,79300,0
|
|
20241007,155100,6817929800,79300,79300,79300,79300,0
|
|
20241007,155000,6817929800,79300,79300,79300,79300,0
|
|
20241007,154900,6817929800,79300,79300,79300,79300,0
|
|
20241007,154800,6817929800,79300,79300,79300,79300,0
|
|
20241007,154700,6817929800,79300,79300,79300,79300,0
|
|
20241007,154600,6817929800,79300,79300,79300,79300,0
|
|
20241007,154500,6817929800,79300,79300,79300,79300,0
|
|
20241007,154400,6817929800,79300,79300,79300,79300,0
|
|
20241007,154300,6817929800,79300,79300,79300,79300,0
|
|
20241007,154200,6817929800,79300,79300,79300,79300,9741
|
|
20241007,154100,6817929800,79300,79300,79300,79300,0
|
|
20241007,154000,6817929800,79300,79300,79300,79300,0
|
|
20241007,153900,6817929800,79300,79300,79300,79300,0
|
|
20241007,153800,6817929800,79300,79300,79300,79300,0
|
|
20241007,153700,6817929800,79300,79300,79300,79300,0
|
|
20241007,153600,6817929800,79300,79300,79300,79300,0
|
|
20241007,153500,6817929800,79300,79300,79300,79300,0
|
|
20241007,153400,6817929800,79300,79300,79300,79300,0
|
|
20241007,153300,6817929800,79300,79300,79300,79300,0
|
|
20241007,153200,6817929800,79300,79300,79300,79300,0
|
|
20241007,153100,6817929800,79300,79300,79300,79300,0
|
|
20241007,153000,6817929800,79300,79300,79300,79300,9741
|
|
20241007,152900,6045468500,79000,79000,79000,79000,0
|
|
20241007,152800,6045468500,79000,79000,79000,79000,0
|
|
20241007,152700,6045468500,79000,79000,79000,79000,0
|
|
20241007,152600,6045468500,79000,79000,79000,79000,0
|
|
20241007,152500,6045468500,79000,79000,79000,79000,0
|
|
20241007,152400,6045468500,79000,79000,79000,79000,0
|
|
20241007,152300,6045468500,79000,79000,79000,79000,0
|
|
20241007,152200,6045468500,79000,79000,79000,79000,0
|
|
20241007,152100,6045468500,79000,79000,79000,79000,0
|
|
20241007,152000,6045468500,79000,79000,79000,79000,0
|
|
20241007,151900,6045468500,79000,78800,79000,78700,272
|
|
20241007,151800,6024004000,78800,79000,79000,78800,212
|
|
20241007,151700,6007282400,78900,78900,79100,78700,656
|
|
20241007,151600,5955519100,78800,78900,79000,78800,280
|
|
20241007,151500,5933429500,78900,78900,79000,78700,541
|
|
20241007,151400,5890743400,79000,78900,79000,78800,126
|
|
20241007,151300,5880794300,79000,78700,79000,78700,243
|
|
20241007,151200,5861642500,78800,78600,79000,78600,497
|
|
20241007,151100,5822500100,78700,78700,78700,78600,141
|
|
20241007,151000,5811406900,78600,78600,78700,78600,106
|
|
20241007,150900,5803074200,78700,78600,78700,78600,73
|
|
20241007,150800,5797332800,78700,78700,78800,78700,190
|
|
20241007,150700,5782379000,78800,78800,78800,78700,34
|
|
20241007,150600,5779702600,78700,78700,78800,78700,46
|
|
20241007,150500,5776082000,78700,78600,78800,78600,399
|
|
20241007,150400,5744689400,78700,78600,78700,78600,41
|
|
20241007,150300,5741466400,78700,78700,78700,78600,59
|
|
20241007,150200,5736825200,78700,78700,78700,78600,59
|
|
20241007,150100,5732185900,78700,78800,78800,78600,291
|
|
20241007,150000,5709283600,78700,78600,78800,78600,78
|
|
20241007,145900,5703147700,78600,78700,78700,78600,302
|
|
20241007,145800,5679381500,78800,78700,78800,78700,135
|
|
20241007,145700,5668749800,78700,78700,78700,78600,220
|
|
20241007,145600,5651437900,78600,78600,78700,78600,347
|
|
20241007,145500,5624138100,78600,78700,78800,78600,935
|
|
20241007,145400,5550557400,78800,78800,78800,78700,321
|
|
20241007,145300,5525288300,78800,78800,78900,78700,1198
|
|
20241007,145200,5430946400,78800,78700,78900,78700,270
|
|
20241007,145100,5409669600,78700,78700,78800,78700,235
|
|
20241007,145000,5391160400,78700,78800,78800,78700,159
|
|
20241007,144900,5378644200,78800,78700,78800,78700,170
|
|
20241007,144800,5365261700,78700,78800,78800,78700,227
|
|
20241007,144700,5347393600,78800,78800,78800,78700,187
|
|
20241007,144600,5332669100,78800,78800,78800,78700,320
|
|
20241007,144500,5307458900,78800,78900,79000,78800,393
|
|
20241007,144400,5276482000,78900,78800,79000,78800,142
|
|
20241007,144300,5265276700,78900,78900,79000,78800,102
|
|
20241007,144200,5257229600,78800,78900,79000,78800,127
|
|
20241007,144100,5247213500,78900,78800,78900,78800,392
|
|
20241007,144000,5216306400,78800,78800,78900,78800,96
|
|
20241007,143900,5208741500,78800,78800,78900,78800,94
|
|
20241007,143800,5201330900,78800,78900,78900,78800,187
|
|
20241007,143700,5186584700,78800,78800,78900,78800,165
|
|
20241007,143600,5173577200,78800,78800,78900,78800,123
|
|
20241007,143500,5163880800,78800,78800,78900,78800,145
|
|
20241007,143400,5152453300,78800,78800,78900,78800,175
|
|
20241007,143300,5138658000,78800,78800,78900,78800,121
|
|
20241007,143200,5129116600,78900,78900,78900,78800,190
|
|
20241007,143100,5114134900,78800,78900,79000,78800,1557
|
|
20241007,143000,4991381400,78900,78900,79000,78900,88
|
|
20241007,142900,4984438100,79000,79000,79100,78900,228
|
|
20241007,142800,4966432900,79100,79000,79100,78900,112
|
|
20241007,142700,4957590700,78900,78900,79000,78900,85
|
|
20241007,142600,4950877500,79000,78900,79100,78900,118
|
|
20241007,142500,4941558600,78900,78900,79000,78900,117
|
|
20241007,142400,4932326100,78900,79000,79000,78900,122
|
|
20241007,142300,4922696200,78900,79000,79000,78900,192
|
|
20241007,142200,4907540100,79000,78900,79000,78900,103
|
|
20241007,142100,4899412000,78900,78900,79000,78900,190
|
|
20241007,142000,4884416200,79000,79000,79000,78900,83
|
|
20241007,141900,4877860500,79000,79000,79100,79000,148
|
|
20241007,141800,4866165300,79000,79100,79100,79000,126
|
|
20241007,141700,4856208400,79100,79100,79100,79000,131
|
|
20241007,141600,4845854400,79000,79100,79100,79000,168
|
|
20241007,141500,4832577100,79000,79100,79100,78900,506
|
|
20241007,141400,4792582100,79100,79000,79200,78900,646
|
|
20241007,141300,4741496300,78900,78900,79000,78900,180
|
|
20241007,141200,4727291500,78900,78900,79000,78900,217
|
|
20241007,141100,4710163500,79000,79000,79000,78900,116
|
|
20241007,141000,4701005800,79000,79000,79100,78900,160
|
|
20241007,140900,4688368600,79000,79200,79200,79000,87
|
|
20241007,140800,4681488700,79200,79100,79300,79100,321
|
|
20241007,140700,4656082400,79100,79000,79100,79000,107
|
|
20241007,140600,4647624400,79000,79100,79100,79000,109
|
|
20241007,140500,4639009200,79100,79000,79100,79000,108
|
|
20241007,140400,4630474200,79000,79100,79200,79000,139
|
|
20241007,140300,4619478900,79200,79200,79200,79100,91
|
|
20241007,140200,4612278800,79100,79100,79200,79100,86
|
|
20241007,140100,4605475000,79100,79100,79200,79000,57
|
|
20241007,140000,4600967700,79100,79000,79200,79000,136
|
|
20241007,135900,4590218600,79100,79200,79200,79000,111
|
|
20241007,135800,4581438200,79100,79100,79200,79000,96
|
|
20241007,135700,4573843500,79300,79000,79300,79000,282
|
|
20241007,135600,4551529500,79000,79000,79100,79000,209
|
|
20241007,135500,4535005000,79100,79000,79100,79000,172
|
|
20241007,135400,4521412500,79100,79000,79100,79000,116
|
|
20241007,135300,4512246300,79100,79000,79100,79000,125
|
|
20241007,135200,4502366300,79000,79000,79100,79000,122
|
|
20241007,135100,4492723000,79000,79100,79100,79000,54
|
|
20241007,135000,4488453700,79100,79000,79100,79000,81
|
|
20241007,134900,4482052200,79100,79100,79200,79000,1488
|
|
20241007,134800,4364296000,79000,79000,79100,79000,121
|
|
20241007,134700,4354733300,79000,79000,79100,79000,195
|
|
20241007,134600,4339320700,79000,79000,79100,79000,94
|
|
20241007,134500,4331892600,79100,79000,79100,79000,92
|
|
20241007,134400,4324621400,79000,79000,79000,79000,54
|
|
20241007,134300,4320355400,79000,79100,79100,79000,149
|
|
20241007,134200,4308578200,79000,79100,79100,79000,160
|
|
20241007,134100,4295932400,79100,79100,79100,79000,88
|
|
20241007,134000,4288978500,79100,79000,79100,79000,120
|
|
20241007,133900,4279494200,79000,79000,79000,79000,99
|
|
20241007,133800,4271673200,79100,79000,79100,79000,95
|
|
20241007,133700,4264163100,79000,79100,79100,79000,108
|
|
20241007,133600,4255626300,79100,79100,79100,79000,108
|
|
20241007,133500,4247092300,79000,79000,79100,79000,97
|
|
20241007,133400,4239425900,79000,79000,79100,79000,103
|
|
20241007,133300,4231288700,79100,79100,79100,79000,652
|
|
20241007,133200,4179720900,79100,79200,79200,79100,116
|
|
20241007,133100,4170540200,79100,79300,79300,79100,87
|
|
20241007,133000,4163654700,79200,79200,79300,79200,142
|
|
20241007,132900,4152405000,79200,79100,79200,79000,343
|
|
20241007,132800,4125247900,79100,79200,79200,79100,187
|
|
20241007,132700,4110451100,79100,79200,79200,79100,184
|
|
20241007,132600,4095891600,79100,79100,79200,79100,115
|
|
20241007,132500,4086795000,79200,79100,79200,79100,120
|
|
20241007,132400,4077298000,79100,79200,79200,79100,101
|
|
20241007,132300,4069305300,79100,79000,79200,79000,171
|
|
20241007,132200,4055772300,78900,79100,79200,78900,95
|
|
20241007,132100,4048260200,79000,79100,79200,78800,1015
|
|
20241007,132000,3968123100,79100,79200,79200,79100,88
|
|
20241007,131900,3961160700,79100,79300,79300,79100,185
|
|
20241007,131800,3946516400,79200,79200,79300,79100,268
|
|
20241007,131700,3925287900,79200,79100,79200,79100,112
|
|
20241007,131600,3916424900,79200,79100,79200,78900,226
|
|
20241007,131500,3898550500,79100,79000,79200,79000,91
|
|
20241007,131400,3891350700,79000,79100,79100,79000,85
|
|
20241007,131300,3884635100,79000,79000,79100,79000,134
|
|
20241007,131200,3874046000,79100,79100,79100,79000,138
|
|
20241007,131100,3863138500,79000,79000,79100,79000,81
|
|
20241007,131000,3856738100,79100,78900,79100,78900,106
|
|
20241007,130900,3848358800,78900,78900,79000,78900,63
|
|
20241007,130800,3843387900,78900,79100,79200,78900,102
|
|
20241007,130700,3835332600,79100,79100,79100,78900,231
|
|
20241007,130600,3817068200,79100,79000,79100,79000,73
|
|
20241007,130500,3811300000,79100,78900,79100,78900,210
|
|
20241007,130400,3794707700,78900,79000,79000,78900,5
|
|
20241007,130300,3794313100,78900,79100,79100,78900,173
|
|
20241007,130200,3780647100,79100,78800,79100,78800,157
|
|
20241007,130100,3768245100,78900,78900,78900,78800,55
|
|
20241007,130000,3763909100,78900,78900,79000,78800,114
|
|
20241007,125900,3754918100,78800,78900,78900,78800,64
|
|
20241007,125800,3749872900,78900,79000,79100,78900,47
|
|
20241007,125700,3746160400,78900,78900,79000,78900,156
|
|
20241007,125600,3733846400,78900,78900,79000,78900,86
|
|
20241007,125500,3727059700,79000,79100,79100,78800,93
|
|
20241007,125400,3719725500,79100,78800,79100,78800,106
|
|
20241007,125300,3711364100,78900,78900,78900,78800,52
|
|
20241007,125200,3707264600,78800,78800,78900,78800,83
|
|
20241007,125100,3700719300,79000,78800,79100,78800,290
|
|
20241007,125000,3677820200,78900,78900,79000,78800,62
|
|
20241007,124900,3672925200,78900,78800,78900,78800,89
|
|
20241007,124800,3665910100,78900,78900,79000,78800,331
|
|
20241007,124700,3639774200,78900,78800,79000,78800,72
|
|
20241007,124600,3634094400,78900,78800,79000,78800,105
|
|
20241007,124500,3625811700,78900,78800,79100,78800,52
|
|
20241007,124400,3621705400,78900,78800,78900,78800,131
|
|
20241007,124300,3611380600,78800,78900,78900,78800,52
|
|
20241007,124200,3607278600,78900,78900,78900,78800,62
|
|
20241007,124100,3602389900,79000,78900,79000,78800,218
|
|
20241007,124000,3585201600,78900,78900,79000,78900,94
|
|
20241007,123900,3577781400,78900,78900,78900,78800,574
|
|
20241007,123800,3532495700,78900,79000,79000,78900,85
|
|
20241007,123700,3525788000,78900,78900,79000,78900,121
|
|
20241007,123600,3516236400,78900,78900,79000,78900,86
|
|
20241007,123500,3509446100,78900,79000,79000,78900,96
|
|
20241007,123400,3501865400,78900,78900,79000,78900,145
|
|
20241007,123300,3490423700,79000,79000,79000,78900,95
|
|
20241007,123200,3482925700,78900,79100,79100,78900,105
|
|
20241007,123100,3474635800,79000,78900,79000,78900,169
|
|
20241007,123000,3461296800,79000,79000,79000,78900,57
|
|
20241007,122900,3456795600,78900,78900,79000,78900,99
|
|
20241007,122800,3448983200,78900,78900,78900,78900,35
|
|
20241007,122700,3446221700,79000,78900,79100,78900,95
|
|
20241007,122600,3438719200,79000,78900,79000,78900,105
|
|
20241007,122500,3430427700,78900,79000,79000,78900,86
|
|
20241007,122400,3423637800,79000,78900,79100,78900,40
|
|
20241007,122300,3420477600,78900,78900,79000,78900,107
|
|
20241007,122200,3412035200,78900,79000,79200,78900,225
|
|
20241007,122100,3394245500,79000,79000,79100,79000,99
|
|
20241007,122000,3386423300,79000,79000,79000,79000,86
|
|
20241007,121900,3379629300,79100,79000,79200,79000,130
|
|
20241007,121800,3369350600,79000,79000,79000,79000,74
|
|
20241007,121700,3363504600,79100,79000,79100,79000,93
|
|
20241007,121600,3356152800,79000,79100,79100,79000,144
|
|
20241007,121500,3344768600,79000,79100,79100,79000,43
|
|
20241007,121400,3341370600,79100,79000,79100,79000,100
|
|
20241007,121300,3333463900,79000,79000,79100,79000,115
|
|
20241007,121200,3324376400,79300,79100,79300,79000,637
|
|
20241007,121100,3273973400,79000,79100,79100,79000,111
|
|
20241007,121000,3265199400,79000,79000,79100,79000,364
|
|
20241007,120900,3236418100,79000,79000,79100,79000,130
|
|
20241007,120800,3226143000,79000,79000,79100,79000,62
|
|
20241007,120700,3221244800,79100,79100,79200,79000,66
|
|
20241007,120600,3216022700,79100,79100,79200,79000,109
|
|
20241007,120500,3207406200,79100,79100,79100,79000,115
|
|
20241007,120400,3198317100,79100,79100,79400,79000,554
|
|
20241007,120300,3154420900,79100,79300,79300,79100,118
|
|
20241007,120200,3145076000,79200,79200,79300,79200,103
|
|
20241007,120100,3136915200,79200,79200,79300,79100,77
|
|
20241007,120000,3130817000,79100,79100,79200,79100,149
|
|
20241007,115900,3119026300,79100,79200,79200,79100,134
|
|
20241007,115800,3108422100,79100,79000,79100,79000,76
|
|
20241007,115700,3102413700,79000,79200,79200,79000,107
|
|
20241007,115600,3093952700,79100,79100,79100,79100,147
|
|
20241007,115500,3082325000,79200,79100,79200,79000,87
|
|
20241007,115400,3075442000,79000,79100,79200,79000,335
|
|
20241007,115300,3048923700,79000,79100,79100,79000,140
|
|
20241007,115200,3037853700,79100,79200,79200,79100,142
|
|
20241007,115100,3026618500,79200,79200,79200,79000,315
|
|
20241007,115000,3001678100,79100,79100,79200,79000,285
|
|
20241007,114900,2979112200,79000,79000,79100,79000,261
|
|
20241007,114800,2958488200,79000,79000,79100,79000,171
|
|
20241007,114700,2944976200,79000,79000,79100,79000,107
|
|
20241007,114600,2936518900,79000,79000,79100,79000,129
|
|
20241007,114500,2926322300,79000,78900,79000,78800,92
|
|
20241007,114400,2919063500,78900,79000,79000,78900,64
|
|
20241007,114300,2914008000,78900,79000,79000,78900,62
|
|
20241007,114200,2909113100,79000,79100,79100,79000,182
|
|
20241007,114100,2894732000,79100,79100,79100,79000,120
|
|
20241007,114000,2885247800,79000,79000,79100,79000,117
|
|
20241007,113900,2875997600,79000,79100,79200,79000,137
|
|
20241007,113800,2865166100,79200,78900,79200,78900,100
|
|
20241007,113700,2857266800,78800,79100,79100,78800,72
|
|
20241007,113600,2851581600,79000,79000,79100,79000,118
|
|
20241007,113500,2842257800,79000,79000,79100,79000,147
|
|
20241007,113400,2830638300,79000,79000,79100,79000,78
|
|
20241007,113300,2824472200,79100,79000,79100,79000,91
|
|
20241007,113200,2817281200,79000,79100,79200,79000,37
|
|
20241007,113100,2814353900,79100,79100,79100,79000,146
|
|
20241007,113000,2802813900,79100,78900,79100,78900,256
|
|
20241007,112900,2782573600,78800,79100,79100,78800,170
|
|
20241007,112800,2769161500,79000,78900,79000,78900,88
|
|
20241007,112700,2762218200,78900,79000,79100,78900,83
|
|
20241007,112600,2755662800,79100,79000,79200,78900,91
|
|
20241007,112500,2748466500,79000,79000,79000,79000,84
|
|
20241007,112400,2741830500,79000,79000,79100,79000,53
|
|
20241007,112300,2737641700,79100,79000,79100,79000,91
|
|
20241007,112200,2730449700,79100,79100,79200,79000,149
|
|
20241007,112100,2718666600,79200,79100,79200,79000,162
|
|
20241007,112000,2705845300,79000,79000,79100,79000,109
|
|
20241007,111900,2697231100,79000,78900,79100,78900,177
|
|
20241007,111800,2683243800,78900,78900,79000,78800,144
|
|
20241007,111700,2671882100,78900,78900,78900,78900,43
|
|
20241007,111600,2668489400,79100,79000,79100,78900,102
|
|
20241007,111500,2660431300,79000,78900,79000,78900,79
|
|
20241007,111400,2654192900,78900,79000,79000,78900,84
|
|
20241007,111300,2647560600,79000,79100,79100,78900,258
|
|
20241007,111200,2627162200,79100,79100,79100,79100,81
|
|
20241007,111100,2620755100,79100,79100,79200,79100,134
|
|
20241007,111000,2610150800,79100,79000,79200,78900,205
|
|
20241007,110900,2593934700,78900,79000,79000,78900,65
|
|
20241007,110800,2588802900,79200,79000,79200,79000,70
|
|
20241007,110700,2583272200,79100,79000,79100,78900,197
|
|
20241007,110600,2567702600,79200,79100,79200,78900,104
|
|
20241007,110500,2559481800,79200,78900,79200,78900,267
|
|
20241007,110400,2538377300,78900,79000,79000,78900,73
|
|
20241007,110300,2532615700,78900,78900,79000,78900,103
|
|
20241007,110200,2524486000,78900,78900,78900,78900,118
|
|
20241007,110100,2515175800,78900,79000,79000,78800,107
|
|
20241007,110000,2506732300,78900,78900,79000,78900,77
|
|
20241007,105900,2500656900,78900,78900,78900,78800,93
|
|
20241007,105800,2493319400,78800,78900,79000,78800,55
|
|
20241007,105700,2488978400,78900,78900,78900,78800,105
|
|
20241007,105600,2480694300,78900,79000,79000,78900,978
|
|
20241007,105500,2403522500,78900,78900,79000,78900,96
|
|
20241007,105400,2395943200,79000,79000,79000,78900,68
|
|
20241007,105300,2390575300,78900,78900,79000,78900,114
|
|
20241007,105200,2381576900,78900,78900,79000,78900,34
|
|
20241007,105100,2378894100,78900,78900,79000,78900,77
|
|
20241007,105000,2372815800,79000,78900,79000,78900,88
|
|
20241007,104900,2365867100,79000,78900,79000,78900,102
|
|
20241007,104800,2357816300,78900,78900,79000,78900,73
|
|
20241007,104700,2352053400,79000,79000,79000,79000,153
|
|
20241007,104600,2339966400,79000,79000,79100,79000,223
|
|
20241007,104500,2322348500,79000,79000,79100,79000,50
|
|
20241007,104400,2318397600,79000,79000,79000,79000,72
|
|
20241007,104300,2312709600,79100,79100,79100,79000,64
|
|
20241007,104200,2307651300,79000,79000,79100,79000,42
|
|
20241007,104100,2304332400,79100,79000,79100,79000,71
|
|
20241007,104000,2298723100,79000,79000,79000,79000,44
|
|
20241007,103900,2295247100,79000,79200,79200,79000,31
|
|
20241007,103800,2292795000,79100,79100,79200,79100,99
|
|
20241007,103700,2284964000,79100,79100,79200,79100,33
|
|
20241007,103600,2282353600,79200,79100,79200,79100,74
|
|
20241007,103500,2276499800,79200,79100,79200,79100,62
|
|
20241007,103400,2271593600,79200,79000,79200,79000,382
|
|
20241007,103300,2241353100,79100,79000,79100,79000,47
|
|
20241007,103200,2237639500,79000,79000,79000,79000,34
|
|
20241007,103100,2234953500,79000,79100,79100,79000,144
|
|
20241007,103000,2223570600,79000,79100,79100,79000,52
|
|
20241007,102900,2219461600,79000,79100,79100,79000,37
|
|
20241007,102800,2216538000,79100,79100,79200,79100,70
|
|
20241007,102700,2211000900,79100,79200,79200,79100,52
|
|
20241007,102600,2206887200,79200,79200,79200,79100,103
|
|
20241007,102500,2198733500,79200,79100,79200,79100,43
|
|
20241007,102400,2195332000,79200,79100,79200,79100,142
|
|
20241007,102300,2184099200,79100,79100,79100,79100,77
|
|
20241007,102200,2178008500,79100,79000,79200,79000,231
|
|
20241007,102100,2159735700,79000,78900,79100,78900,174
|
|
20241007,102000,2145985400,79000,78900,79000,78900,75
|
|
20241007,101900,2140067100,78900,78900,79000,78900,327
|
|
20241007,101800,2114238600,79000,78900,79000,78900,44
|
|
20241007,101700,2110765800,79000,78900,79000,78900,64
|
|
20241007,101600,2105714000,78900,79000,79000,78900,41
|
|
20241007,101500,2102478000,78900,78900,79100,78900,73
|
|
20241007,101400,2096715400,79000,78900,79000,78900,68
|
|
20241007,101300,2091347600,78900,78900,79000,78900,9
|
|
20241007,101200,2090637400,78900,79000,79100,78900,70
|
|
20241007,101100,2085109300,79000,79000,79000,79000,26
|
|
20241007,101000,2083055300,79000,79000,79100,79000,125
|
|
20241007,100900,2073180200,79000,79100,79100,79000,416
|
|
20241007,100800,2040316100,79100,79000,79100,79000,48
|
|
20241007,100700,2036522900,79000,79100,79100,79000,71
|
|
20241007,100600,2030911000,79000,79100,79200,79000,61
|
|
20241007,100500,2026089900,79100,79100,79200,79000,184
|
|
20241007,100400,2011537400,79100,79100,79200,79000,15
|
|
20241007,100300,2010351000,79100,79000,79100,78900,118
|
|
20241007,100200,2001033700,79000,78900,79100,78900,184
|
|
20241007,100100,1986488600,79000,78900,79000,78900,59
|
|
20241007,100000,1981832800,78900,78900,79000,78900,35
|
|
20241007,095900,1979071000,78900,79000,79000,78900,92
|
|
20241007,095800,1971807400,78900,79100,79100,78900,36
|
|
20241007,095700,1968966100,79100,78900,79100,78900,182
|
|
20241007,095600,1954577300,79000,79200,79200,79000,29
|
|
20241007,095500,1952286100,79100,79000,79100,79000,631
|
|
20241007,095400,1902377300,79000,79000,79000,79000,85
|
|
20241007,095300,1895662300,79000,79000,79000,79000,96
|
|
20241007,095200,1888078300,79000,79000,79100,79000,160
|
|
20241007,095100,1875437400,79100,79000,79100,78900,52
|
|
20241007,095000,1871332600,78900,79000,79100,78900,66
|
|
20241007,094900,1866119900,79000,78800,79000,78800,163
|
|
20241007,094800,1853253600,78900,78800,78900,78800,43
|
|
20241007,094700,1849865100,78800,78900,78900,78800,39
|
|
20241007,094600,1846791100,78900,78800,79000,78800,73
|
|
20241007,094500,1841033900,78800,78900,78900,78800,5
|
|
20241007,094400,1840639700,78900,78900,79000,78900,187
|
|
20241007,094300,1825871300,78900,79000,79000,78900,80
|
|
20241007,094200,1819558600,79000,78800,79000,78800,133
|
|
20241007,094100,1809064600,78900,78800,79000,78800,480
|
|
20241007,094000,1771162400,78900,78900,78900,78700,52
|
|
20241007,093900,1767064300,78900,78800,78900,78800,44
|
|
20241007,093800,1763596100,78900,78900,78900,78800,48
|
|
20241007,093700,1759813000,78800,78900,78900,78800,9
|
|
20241007,093600,1759103500,78800,78900,78900,78800,99
|
|
20241007,093500,1751299000,78900,78800,78900,78800,5
|
|
20241007,093400,1750904700,78800,78900,78900,78800,3
|
|
20241007,093300,1750668200,78900,78900,78900,78900,260
|
|
20241007,093200,1730154200,78800,78700,78800,78700,215
|
|
20241007,093100,1713233600,78700,78800,78900,78700,85
|
|
20241007,093000,1706543600,78700,78700,78700,78700,111
|
|
20241007,092900,1697807900,78700,78900,78900,78700,315
|
|
20241007,092800,1673011000,78900,78900,78900,78900,8
|
|
20241007,092700,1672379800,78700,78800,78800,78700,284
|
|
20241007,092600,1650015500,78800,78900,78900,78800,131
|
|
20241007,092500,1639691600,78800,78800,78800,78800,132
|
|
20241007,092400,1629290000,78800,78900,78900,78700,2328
|
|
20241007,092300,1445879400,78900,78900,78900,78900,104
|
|
20241007,092200,1437673800,78900,78900,78900,78900,62
|
|
20241007,092100,1432782000,78900,78900,78900,78900,0
|
|
20241007,092000,1432782000,78900,79000,79000,78900,210
|
|
20241007,091900,1416208400,78900,79000,79000,78900,42
|
|
20241007,091800,1412890600,79000,79000,79000,79000,1
|
|
20241007,091700,1412811600,79000,78900,79000,78800,809
|
|
20241007,091600,1348904800,78800,78700,78800,78700,141
|
|
20241007,091500,1337794300,78700,78700,78700,78700,131
|
|
20241007,091400,1327484600,78800,78900,78900,78700,150
|
|
20241007,091300,1315664600,79000,78900,79000,78900,536
|
|
20241007,091200,1273372600,78900,78800,78900,78800,219
|
|
20241007,091100,1256114000,78800,78700,78800,78700,21
|
|
20241007,091000,1254459300,78700,78700,78800,78700,30
|
|
20241007,090900,1252098100,78600,78500,78600,78500,45
|
|
20241007,090800,1248565000,78600,78600,78600,78600,11
|
|
20241007,090700,1247700400,78600,78500,78600,78400,728
|
|
20241007,090600,1190559800,78500,78500,78600,78300,1966
|
|
20241007,090500,1036458800,78500,78600,78600,78500,958
|
|
20241007,090400,961210500,78600,78600,78600,78600,448
|
|
20241007,090300,925997700,78600,78600,78600,78500,1398
|
|
20241007,090200,816129000,78700,78800,78900,78700,1772
|
|
20241007,090100,676515100,78900,79100,79200,78800,1423
|
|
20241007,090000,564333100,78900,79400,79400,78800,7125
|