600 lines
35 KiB
CSV
600 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185700,53670004800,166700,166700,166700,166700,11160
|
|
20241007,185600,53670004800,166700,166700,166700,166700,0
|
|
20241007,185500,53670004800,166700,166700,166700,166700,0
|
|
20241007,185400,53670004800,166700,166700,166700,166700,0
|
|
20241007,185300,53670004800,166700,166700,166700,166700,0
|
|
20241007,185200,53670004800,166700,166700,166700,166700,0
|
|
20241007,185100,53670004800,166700,166700,166700,166700,0
|
|
20241007,185000,53670004800,166700,166700,166700,166700,0
|
|
20241007,184900,53670004800,166700,166700,166700,166700,0
|
|
20241007,184800,53670004800,166700,166700,166700,166700,0
|
|
20241007,184700,53670004800,166700,166700,166700,166700,0
|
|
20241007,184600,53670004800,166700,166700,166700,166700,0
|
|
20241007,184500,53670004800,166700,166700,166700,166700,0
|
|
20241007,184400,53670004800,166700,166700,166700,166700,0
|
|
20241007,184300,53670004800,166700,166700,166700,166700,0
|
|
20241007,184200,53670004800,166700,166700,166700,166700,0
|
|
20241007,184100,53670004800,166700,166700,166700,166700,0
|
|
20241007,184000,53670004800,166700,166700,166700,166700,0
|
|
20241007,183900,53670004800,166700,166700,166700,166700,0
|
|
20241007,183800,53670004800,166700,166700,166700,166700,0
|
|
20241007,183700,53670004800,166700,166700,166700,166700,0
|
|
20241007,183600,53670004800,166700,166700,166700,166700,0
|
|
20241007,183500,53670004800,166700,166700,166700,166700,0
|
|
20241007,183400,53670004800,166700,166700,166700,166700,0
|
|
20241007,183300,53670004800,166700,166700,166700,166700,0
|
|
20241007,183200,53670004800,166700,166700,166700,166700,0
|
|
20241007,183100,53670004800,166700,166700,166700,166700,0
|
|
20241007,183000,53670004800,166700,166700,166700,166700,0
|
|
20241007,182900,53670004800,166700,166700,166700,166700,0
|
|
20241007,182800,53670004800,166700,166700,166700,166700,0
|
|
20241007,182700,53670004800,166700,166700,166700,166700,11160
|
|
20241007,182600,53670004800,166700,166700,166700,166700,0
|
|
20241007,182500,53670004800,166700,166700,166700,166700,0
|
|
20241007,182400,53670004800,166700,166700,166700,166700,0
|
|
20241007,182300,53670004800,166700,166700,166700,166700,0
|
|
20241007,182200,53670004800,166700,166700,166700,166700,0
|
|
20241007,182100,53670004800,166700,166700,166700,166700,0
|
|
20241007,182000,53670004800,166700,166700,166700,166700,0
|
|
20241007,181900,53670004800,166700,166700,166700,166700,0
|
|
20241007,181800,53670004800,166700,166700,166700,166700,0
|
|
20241007,181700,53670004800,166700,166700,166700,166700,0
|
|
20241007,181600,53670004800,166700,166700,166700,166700,0
|
|
20241007,181500,53670004800,166700,166700,166700,166700,0
|
|
20241007,181400,53670004800,166700,166700,166700,166700,0
|
|
20241007,181300,53670004800,166700,166700,166700,166700,0
|
|
20241007,181200,53670004800,166700,166700,166700,166700,0
|
|
20241007,181100,53670004800,166700,166700,166700,166700,0
|
|
20241007,181000,53670004800,166700,166700,166700,166700,0
|
|
20241007,180900,53670004800,166700,166700,166700,166700,0
|
|
20241007,180800,53670004800,166700,166700,166700,166700,0
|
|
20241007,180700,53670004800,166700,166700,166700,166700,0
|
|
20241007,180600,53670004800,166700,166700,166700,166700,0
|
|
20241007,180500,53670004800,166700,166700,166700,166700,0
|
|
20241007,180400,53670004800,166700,166700,166700,166700,0
|
|
20241007,180300,53670004800,166700,166700,166700,166700,0
|
|
20241007,180200,53670004800,166700,166700,166700,166700,0
|
|
20241007,180100,53670004800,166700,166700,166700,166700,0
|
|
20241007,180000,53670004800,166700,166700,166700,166700,0
|
|
20241007,175900,53670004800,166700,166700,166700,166700,0
|
|
20241007,175800,53670004800,166700,166700,166700,166700,0
|
|
20241007,175700,53670004800,166700,166700,166700,166700,11160
|
|
20241007,175600,53670004800,166700,166700,166700,166700,0
|
|
20241007,175500,53670004800,166700,166700,166700,166700,0
|
|
20241007,175400,53670004800,166700,166700,166700,166700,0
|
|
20241007,175300,53670004800,166700,166700,166700,166700,0
|
|
20241007,175200,53670004800,166700,166700,166700,166700,0
|
|
20241007,175100,53670004800,166700,166700,166700,166700,0
|
|
20241007,175000,53670004800,166700,166700,166700,166700,0
|
|
20241007,174900,53670004800,166700,166700,166700,166700,0
|
|
20241007,174800,53670004800,166700,166700,166700,166700,0
|
|
20241007,174700,53670004800,166700,166700,166700,166700,0
|
|
20241007,174600,53670004800,166700,166700,166700,166700,0
|
|
20241007,174500,53670004800,166700,166700,166700,166700,0
|
|
20241007,174400,53670004800,166700,166700,166700,166700,0
|
|
20241007,174300,53670004800,166700,166700,166700,166700,0
|
|
20241007,174200,53670004800,166700,166700,166700,166700,0
|
|
20241007,174100,53670004800,166700,166700,166700,166700,0
|
|
20241007,174000,53670004800,166700,166700,166700,166700,0
|
|
20241007,173900,53670004800,166700,166700,166700,166700,0
|
|
20241007,173800,53670004800,166700,166700,166700,166700,0
|
|
20241007,173700,53670004800,166700,166700,166700,166700,0
|
|
20241007,173600,53670004800,166700,166700,166700,166700,0
|
|
20241007,173500,53670004800,166700,166700,166700,166700,0
|
|
20241007,173400,53670004800,166700,166700,166700,166700,0
|
|
20241007,173300,53670004800,166700,166700,166700,166700,0
|
|
20241007,173200,53670004800,166700,166700,166700,166700,0
|
|
20241007,173100,53670004800,166700,166700,166700,166700,0
|
|
20241007,173000,53670004800,166700,166700,166700,166700,0
|
|
20241007,172900,53670004800,166700,166700,166700,166700,0
|
|
20241007,172800,53670004800,166700,166700,166700,166700,0
|
|
20241007,172700,53670004800,166700,166700,166700,166700,11160
|
|
20241007,172600,53670004800,166700,166700,166700,166700,0
|
|
20241007,172500,53670004800,166700,166700,166700,166700,0
|
|
20241007,172400,53670004800,166700,166700,166700,166700,0
|
|
20241007,172300,53670004800,166700,166700,166700,166700,0
|
|
20241007,172200,53670004800,166700,166700,166700,166700,0
|
|
20241007,172100,53670004800,166700,166700,166700,166700,0
|
|
20241007,172000,53670004800,166700,166700,166700,166700,0
|
|
20241007,171900,53670004800,166700,166700,166700,166700,0
|
|
20241007,171800,53670004800,166700,166700,166700,166700,0
|
|
20241007,171700,53670004800,166700,166700,166700,166700,0
|
|
20241007,171600,53670004800,166700,166700,166700,166700,0
|
|
20241007,171500,53670004800,166700,166700,166700,166700,0
|
|
20241007,171400,53670004800,166700,166700,166700,166700,0
|
|
20241007,171300,53670004800,166700,166700,166700,166700,0
|
|
20241007,171200,53670004800,166700,166700,166700,166700,0
|
|
20241007,171100,53670004800,166700,166700,166700,166700,0
|
|
20241007,171000,53670004800,166700,166700,166700,166700,0
|
|
20241007,170900,53670004800,166700,166700,166700,166700,0
|
|
20241007,170800,53670004800,166700,166700,166700,166700,0
|
|
20241007,170700,53670004800,166700,166700,166700,166700,0
|
|
20241007,170600,53670004800,166700,166700,166700,166700,0
|
|
20241007,170500,53670004800,166700,166700,166700,166700,0
|
|
20241007,170400,53670004800,166700,166700,166700,166700,0
|
|
20241007,170300,53670004800,166700,166700,166700,166700,0
|
|
20241007,170200,53670004800,166700,166700,166700,166700,0
|
|
20241007,170100,53670004800,166700,166700,166700,166700,0
|
|
20241007,170000,53670004800,166700,166700,166700,166700,0
|
|
20241007,165900,53670004800,166700,166700,166700,166700,0
|
|
20241007,165800,53670004800,166700,166700,166700,166700,0
|
|
20241007,165700,53670004800,166700,166700,166700,166700,11160
|
|
20241007,165600,53670004800,166700,166700,166700,166700,0
|
|
20241007,165500,53670004800,166700,166700,166700,166700,0
|
|
20241007,165400,53670004800,166700,166700,166700,166700,0
|
|
20241007,165300,53670004800,166700,166700,166700,166700,0
|
|
20241007,165200,53670004800,166700,166700,166700,166700,0
|
|
20241007,165100,53670004800,166700,166700,166700,166700,0
|
|
20241007,165000,53670004800,166700,166700,166700,166700,0
|
|
20241007,164900,53670004800,166700,166700,166700,166700,0
|
|
20241007,164800,53670004800,166700,166700,166700,166700,0
|
|
20241007,164700,53670004800,166700,166700,166700,166700,0
|
|
20241007,164600,53670004800,166700,166700,166700,166700,0
|
|
20241007,164500,53670004800,166700,166700,166700,166700,0
|
|
20241007,164400,53670004800,166700,166700,166700,166700,0
|
|
20241007,164300,53670004800,166700,166700,166700,166700,0
|
|
20241007,164200,53670004800,166700,166700,166700,166700,0
|
|
20241007,164100,53670004800,166700,166700,166700,166700,0
|
|
20241007,164000,53670004800,166700,166700,166700,166700,0
|
|
20241007,163900,53670004800,166700,166700,166700,166700,0
|
|
20241007,163800,53670004800,166700,166700,166700,166700,0
|
|
20241007,163700,53670004800,166700,166700,166700,166700,0
|
|
20241007,163600,53670004800,166700,166700,166700,166700,0
|
|
20241007,163500,53670004800,166700,166700,166700,166700,0
|
|
20241007,163400,53670004800,166700,166700,166700,166700,0
|
|
20241007,163300,53670004800,166700,166700,166700,166700,0
|
|
20241007,163200,53670004800,166700,166700,166700,166700,0
|
|
20241007,163100,53670004800,166700,166700,166700,166700,0
|
|
20241007,163000,53670004800,166700,166700,166700,166700,0
|
|
20241007,162900,53670004800,166700,166700,166700,166700,0
|
|
20241007,162800,53670004800,166700,166700,166700,166700,0
|
|
20241007,162700,53670004800,166700,166700,166700,166700,11160
|
|
20241007,162600,53670004800,166700,166700,166700,166700,0
|
|
20241007,162500,53670004800,166700,166700,166700,166700,0
|
|
20241007,162400,53670004800,166700,166700,166700,166700,0
|
|
20241007,162300,53670004800,166700,166700,166700,166700,0
|
|
20241007,162200,53670004800,166700,166700,166700,166700,0
|
|
20241007,162100,53670004800,166700,166700,166700,166700,0
|
|
20241007,162000,53670004800,166700,166700,166700,166700,0
|
|
20241007,161900,53670004800,166700,166700,166700,166700,0
|
|
20241007,161800,53670004800,166700,166700,166700,166700,0
|
|
20241007,161700,53670004800,166700,166700,166700,166700,0
|
|
20241007,161600,53670004800,166700,166700,166700,166700,0
|
|
20241007,161500,53670004800,166700,166700,166700,166700,0
|
|
20241007,161400,53670004800,166700,166700,166700,166700,0
|
|
20241007,161300,53670004800,166700,166700,166700,166700,0
|
|
20241007,161200,53670004800,166700,166700,166700,166700,0
|
|
20241007,161100,53670004800,166700,166700,166700,166700,0
|
|
20241007,161000,53670004800,166700,166700,166700,166700,0
|
|
20241007,160900,53670004800,166700,166700,166700,166700,0
|
|
20241007,160800,53670004800,166700,166700,166700,166700,0
|
|
20241007,160700,53670004800,166700,166700,166700,166700,0
|
|
20241007,160600,53670004800,166700,166700,166700,166700,0
|
|
20241007,160500,53670004800,166700,166700,166700,166700,0
|
|
20241007,160400,53670004800,166700,166700,166700,166700,0
|
|
20241007,160300,53670004800,166700,166700,166700,166700,0
|
|
20241007,160200,53670004800,166700,166700,166700,166700,0
|
|
20241007,160100,53670004800,166700,166700,166700,166700,0
|
|
20241007,160000,53670004800,166700,166700,166700,166700,0
|
|
20241007,155900,53670004800,166700,166700,166700,166700,0
|
|
20241007,155800,53670004800,166700,166700,166700,166700,0
|
|
20241007,155700,53670004800,166700,166700,166700,166700,11160
|
|
20241007,155600,53670004800,166700,166700,166700,166700,0
|
|
20241007,155500,53670004800,166700,166700,166700,166700,0
|
|
20241007,155400,53670004800,166700,166700,166700,166700,0
|
|
20241007,155300,53670004800,166700,166700,166700,166700,0
|
|
20241007,155200,53670004800,166700,166700,166700,166700,0
|
|
20241007,155100,53670004800,166700,166700,166700,166700,0
|
|
20241007,155000,53670004800,166700,166700,166700,166700,0
|
|
20241007,154900,53670004800,166700,166700,166700,166700,0
|
|
20241007,154800,53670004800,166700,166700,166700,166700,0
|
|
20241007,154700,53670004800,166700,166700,166700,166700,0
|
|
20241007,154600,53670004800,166700,166700,166700,166700,0
|
|
20241007,154500,53670004800,166700,166700,166700,166700,0
|
|
20241007,154400,53670004800,166700,166700,166700,166700,0
|
|
20241007,154300,53670004800,166700,166700,166700,166700,0
|
|
20241007,154200,53670004800,166700,166700,166700,166700,0
|
|
20241007,154100,53670004800,166700,166700,166700,166700,0
|
|
20241007,154000,53670004800,166700,166700,166700,166700,0
|
|
20241007,153900,53670004800,166700,166700,166700,166700,0
|
|
20241007,153800,53670004800,166700,166700,166700,166700,0
|
|
20241007,153700,53670004800,166700,166700,166700,166700,0
|
|
20241007,153600,53670004800,166700,166700,166700,166700,0
|
|
20241007,153500,53670004800,166700,166700,166700,166700,0
|
|
20241007,153400,53670004800,166700,166700,166700,166700,0
|
|
20241007,153300,53670004800,166700,166700,166700,166700,0
|
|
20241007,153200,53670004800,166700,166700,166700,166700,0
|
|
20241007,153100,53670004800,166700,166700,166700,166700,0
|
|
20241007,153000,53670004800,166700,166700,166700,166700,11160
|
|
20241007,152900,51809632800,165500,165500,165500,165500,0
|
|
20241007,152800,51809632800,165500,165500,165500,165500,0
|
|
20241007,152700,51809632800,165500,165500,165500,165500,0
|
|
20241007,152600,51809632800,165500,165500,165500,165500,0
|
|
20241007,152500,51809632800,165500,165500,165500,165500,0
|
|
20241007,152400,51809632800,165500,165500,165500,165500,0
|
|
20241007,152300,51809632800,165500,165500,165500,165500,0
|
|
20241007,152200,51809632800,165500,165500,165500,165500,0
|
|
20241007,152100,51809632800,165500,165500,165500,165500,0
|
|
20241007,152000,51809632800,165500,165500,165500,165500,0
|
|
20241007,151900,51809632800,165500,165400,165500,165300,738
|
|
20241007,151800,51687576800,165400,165300,165400,165200,472
|
|
20241007,151700,51609544700,165300,165200,165400,165100,236
|
|
20241007,151600,51570538300,165200,165200,165400,165100,1698
|
|
20241007,151500,51290108700,165200,165300,165300,165100,935
|
|
20241007,151400,51135630100,165400,165400,165400,165300,295
|
|
20241007,151300,51086848400,165400,165300,165600,165300,419
|
|
20241007,151200,51017535100,165500,165100,165600,165100,888
|
|
20241007,151100,50870753700,165100,165200,165200,165100,439
|
|
20241007,151000,50798254700,165200,165400,165400,165200,243
|
|
20241007,150900,50758093000,165500,165300,165600,165200,586
|
|
20241007,150800,50661141700,165300,165400,165500,165200,397
|
|
20241007,150700,50595488800,165400,165100,165400,165100,221
|
|
20241007,150600,50558965800,165200,165300,165400,165200,365
|
|
20241007,150500,50498648000,165200,165300,165300,165200,438
|
|
20241007,150400,50426261200,165200,165200,165300,165100,374
|
|
20241007,150300,50364488000,165200,165100,165200,165100,699
|
|
20241007,150200,50249059900,165100,165300,165300,165100,410
|
|
20241007,150100,50181316400,165300,165500,165500,165100,1234
|
|
20241007,150000,49977439400,165500,166000,166100,165400,2441
|
|
20241007,145900,49572928500,166000,165900,166000,165900,409
|
|
20241007,145800,49505062500,166000,165900,166000,165800,286
|
|
20241007,145700,49457610600,165900,165900,166000,165800,533
|
|
20241007,145600,49369207100,165900,166000,166100,165900,879
|
|
20241007,145500,49223347800,166100,166100,166100,166000,393
|
|
20241007,145400,49158088300,166100,166000,166100,165900,476
|
|
20241007,145300,49079062700,166000,166200,166200,165900,2211
|
|
20241007,145200,48711997700,166100,166400,166500,166100,732
|
|
20241007,145100,48590268300,166400,166400,166600,166300,290
|
|
20241007,145000,48542001700,166400,166500,166600,166300,255
|
|
20241007,144900,48499553200,166500,166200,166500,166200,895
|
|
20241007,144800,48350685100,166200,166500,166500,166200,978
|
|
20241007,144700,48188016700,166500,166400,166600,166300,326
|
|
20241007,144600,48133741000,166500,166800,166800,166300,695
|
|
20241007,144500,48018016700,166800,166700,166800,166600,302
|
|
20241007,144400,47967676200,166700,166600,166700,166400,899
|
|
20241007,144300,47817982500,166600,166700,166700,166500,736
|
|
20241007,144200,47695377000,166600,166500,166700,166400,515
|
|
20241007,144100,47609594200,166500,166600,166700,166500,364
|
|
20241007,144000,47548979700,166600,166700,166700,166500,607
|
|
20241007,143900,47447884900,166700,166700,166800,166600,187
|
|
20241007,143800,47416716000,166700,166900,166900,166500,351
|
|
20241007,143700,47358199400,166900,166700,166900,166600,379
|
|
20241007,143600,47295005300,166700,166800,166800,166400,822
|
|
20241007,143500,47158092600,166500,166600,166800,166300,1240
|
|
20241007,143400,46951659200,166700,166800,166900,166700,1998
|
|
20241007,143300,46618547600,166900,166900,167000,166800,718
|
|
20241007,143200,46498720200,166900,167200,167300,166900,594
|
|
20241007,143100,46399452000,167300,167300,167400,167200,953
|
|
20241007,143000,46240032000,167200,167400,167400,167200,771
|
|
20241007,142900,46111018300,167400,167300,167400,167200,1023
|
|
20241007,142800,45939883200,167300,167300,167400,167200,449
|
|
20241007,142700,45864758800,167400,167400,167400,167200,463
|
|
20241007,142600,45787267500,167400,167400,167400,167300,636
|
|
20241007,142500,45680836200,167400,166900,167500,166900,4220
|
|
20241007,142400,44975376500,166800,166800,166800,166700,686
|
|
20241007,142300,44860959300,166800,167000,167000,166700,546
|
|
20241007,142200,44769851800,167000,167100,167100,166900,647
|
|
20241007,142100,44661783800,167100,167100,167100,167000,633
|
|
20241007,142000,44556034800,167100,166600,167100,166600,8043
|
|
20241007,141900,43213452600,166600,166400,166600,166200,1914
|
|
20241007,141800,42894999800,166400,166100,166400,166000,1178
|
|
20241007,141700,42699210900,166100,166100,166100,165800,786
|
|
20241007,141600,42568798500,166100,166200,166300,165900,580
|
|
20241007,141500,42472476700,166100,166100,166200,166100,377
|
|
20241007,141400,42409845300,166100,166200,166300,166100,460
|
|
20241007,141300,42333400300,166200,166400,166400,166100,470
|
|
20241007,141200,42255262900,166400,166500,166500,166300,787
|
|
20241007,141100,42124318400,166400,166400,166600,166300,313
|
|
20241007,141000,42072230300,166400,166600,166600,166300,469
|
|
20241007,140900,41994141200,166500,166700,166700,166500,484
|
|
20241007,140800,41913510200,166700,166800,166800,166700,511
|
|
20241007,140700,41828285400,166800,166400,166800,166400,1016
|
|
20241007,140600,41659070500,166400,166300,166500,166200,536
|
|
20241007,140500,41569906400,166400,166400,166400,166300,259
|
|
20241007,140400,41526816500,166400,166500,166500,166200,686
|
|
20241007,140300,41412675500,166500,166600,166700,166500,424
|
|
20241007,140200,41342042500,166600,166700,166800,166500,808
|
|
20241007,140100,41207362600,166700,166800,166900,166700,661
|
|
20241007,140000,41097125400,166800,166900,167000,166800,1061
|
|
20241007,135900,40920040600,166900,166800,167000,166800,2654
|
|
20241007,135800,40477058400,166900,166100,166900,166000,6865
|
|
20241007,135700,39333444000,166100,166200,166200,165900,1024
|
|
20241007,135600,39163397000,166200,166200,166300,166200,398
|
|
20241007,135500,39097235600,166200,166300,166400,166100,489
|
|
20241007,135400,39015928100,166300,166300,166400,166100,596
|
|
20241007,135300,38916832300,166200,166300,166300,166100,974
|
|
20241007,135200,38754911200,166300,166400,166400,166300,1139
|
|
20241007,135100,38565432500,166400,166400,166500,166300,1195
|
|
20241007,135000,38366594500,166400,166200,166500,166100,4694
|
|
20241007,134900,37586082800,166200,165700,166200,165700,5713
|
|
20241007,134800,36637971000,165700,165700,165800,165700,665
|
|
20241007,134700,36527755700,165800,165800,165800,165700,284
|
|
20241007,134600,36480675600,165800,165600,165900,165500,1445
|
|
20241007,134500,36241168100,165500,165400,165500,165400,314
|
|
20241007,134400,36189207700,165500,165100,165500,165000,1194
|
|
20241007,134300,35992042900,165100,165100,165200,165000,411
|
|
20241007,134200,35924191500,165100,165600,165600,165100,762
|
|
20241007,134100,35798148500,165600,165400,165600,165400,198
|
|
20241007,134000,35765379000,165400,165200,165400,165200,228
|
|
20241007,133900,35727699600,165200,165500,165600,165100,388
|
|
20241007,133800,35663562800,165500,165400,165700,165400,828
|
|
20241007,133700,35526453600,165600,165400,165600,165400,468
|
|
20241007,133600,35449003300,165500,165100,165500,165000,1094
|
|
20241007,133500,35268265700,165000,165400,165400,165000,690
|
|
20241007,133400,35154270900,165400,165600,165700,165300,894
|
|
20241007,133300,35006357200,165600,165700,165800,165600,605
|
|
20241007,133200,34906121700,165800,165700,165800,165600,1216
|
|
20241007,133100,34704601400,165700,165500,165800,165500,1246
|
|
20241007,133000,34498103100,165500,165600,165600,165500,1826
|
|
20241007,132900,34195848200,165600,165700,165700,165500,844
|
|
20241007,132800,34056050100,165700,165700,165800,165500,1254
|
|
20241007,132700,33848320300,165700,165800,165800,165500,316
|
|
20241007,132600,33795955500,165700,165900,165900,165700,953
|
|
20241007,132500,33637951600,165900,165600,165900,165600,1111
|
|
20241007,132400,33453811800,165600,165900,166000,165600,829
|
|
20241007,132300,33316348900,165900,166100,166100,165900,983
|
|
20241007,132200,33153209900,166100,165800,166200,165700,3689
|
|
20241007,132100,32540952700,165800,165600,165800,165600,1556
|
|
20241007,132000,32283088200,165700,165300,165700,165300,2440
|
|
20241007,131900,31879352100,165400,165300,165500,165300,1377
|
|
20241007,131800,31651611800,165400,165300,165400,165300,1754
|
|
20241007,131700,31361560600,165400,165300,165400,165200,722
|
|
20241007,131600,31242203900,165300,165200,165400,165200,1583
|
|
20241007,131500,30980522500,165200,164700,165200,164700,7549
|
|
20241007,131400,29735439700,164700,164400,164700,164400,1028
|
|
20241007,131300,29566303800,164400,164400,164500,164200,360
|
|
20241007,131200,29507132300,164400,164200,164400,164100,498
|
|
20241007,131100,29425306600,164200,164000,164200,163900,529
|
|
20241007,131000,29338504200,164000,163900,164000,163900,164
|
|
20241007,130900,29311610400,164000,164100,164100,164000,358
|
|
20241007,130800,29252892500,164100,164100,164200,164100,164
|
|
20241007,130700,29225973700,164200,164100,164200,164100,169
|
|
20241007,130600,29198233800,164100,164200,164200,164000,127
|
|
20241007,130500,29177391200,164100,164000,164100,163900,521
|
|
20241007,130400,29091965100,164000,164000,164000,164000,1116
|
|
20241007,130300,28908941100,163900,163800,164000,163800,711
|
|
20241007,130200,28792408800,163900,163700,163900,163700,273
|
|
20241007,130100,28747697800,163800,163800,163800,163700,284
|
|
20241007,130000,28701181100,163700,163700,163800,163600,320
|
|
20241007,125900,28648797100,163500,163500,163600,163300,183
|
|
20241007,125800,28618879600,163500,163600,163600,163300,518
|
|
20241007,125700,28534226600,163600,163600,163600,163600,202
|
|
20241007,125600,28501179400,163600,163800,163800,163500,585
|
|
20241007,125500,28405421800,163800,163800,163900,163700,200
|
|
20241007,125400,28372661500,163800,163800,163900,163800,104
|
|
20241007,125300,28355625300,163800,163800,163900,163800,137
|
|
20241007,125200,28333173800,163700,163900,163900,163700,578
|
|
20241007,125100,28238497900,163900,164100,164100,163900,1800
|
|
20241007,125000,27943426100,164100,164100,164200,164000,534
|
|
20241007,124900,27855835400,164200,164300,164300,164200,347
|
|
20241007,124800,27798840600,164400,164500,164500,164200,189
|
|
20241007,124700,27767776400,164500,164300,164500,164200,429
|
|
20241007,124600,27697284000,164300,164200,164300,164200,75
|
|
20241007,124500,27684964400,164200,164300,164300,164200,75
|
|
20241007,124400,27672649000,164300,164100,164400,164100,66
|
|
20241007,124300,27661809200,164200,164200,164300,164000,248
|
|
20241007,124200,27621102000,164300,164500,164500,164200,378
|
|
20241007,124100,27558986500,164500,164700,164700,164500,248
|
|
20241007,124000,27518160700,164600,164700,164800,164600,384
|
|
20241007,123900,27454920400,164700,164500,164700,164500,1033
|
|
20241007,123800,27284936200,164500,164400,164500,164400,890
|
|
20241007,123700,27138543400,164400,164300,164500,164300,472
|
|
20241007,123600,27060958700,164400,164400,164400,164300,237
|
|
20241007,123500,27022005800,164500,164400,164500,164300,390
|
|
20241007,123400,26957877900,164400,164700,164700,164400,825
|
|
20241007,123300,26822187900,164700,164600,164700,164500,806
|
|
20241007,123200,26689490000,164600,164500,164600,164500,635
|
|
20241007,123100,26584979000,164500,164600,164800,164500,351
|
|
20241007,123000,26527201700,164600,164700,165000,164600,2769
|
|
20241007,122900,26070753600,164700,164700,164800,164600,955
|
|
20241007,122800,25913446500,164700,164200,164800,164200,5173
|
|
20241007,122700,25062340700,164200,164000,164300,164000,1959
|
|
20241007,122600,24740718200,164100,163800,164100,163800,529
|
|
20241007,122500,24653944800,163800,163900,164000,163800,2381
|
|
20241007,122400,24263479700,163900,163800,163900,163800,339
|
|
20241007,122300,24207919500,163900,163700,164000,163700,4721
|
|
20241007,122200,23434450400,163700,163500,163700,163400,888
|
|
20241007,122100,23289153300,163500,163600,163600,163500,425
|
|
20241007,122000,23219652700,163600,163500,163600,163500,503
|
|
20241007,121900,23137370700,163600,163600,163600,163500,706
|
|
20241007,121800,23021885600,163500,163300,163500,163300,1796
|
|
20241007,121700,22728347400,163300,163300,163300,163200,680
|
|
20241007,121600,22617325300,163300,163300,163300,163200,378
|
|
20241007,121500,22555631100,163200,163200,163200,163200,136
|
|
20241007,121400,22533435900,163200,163200,163300,163200,134
|
|
20241007,121300,22511562900,163200,163000,163300,163000,650
|
|
20241007,121200,22405535200,163000,163000,163000,163000,181
|
|
20241007,121100,22376032200,162800,162900,163000,162800,48
|
|
20241007,121000,22368212700,162900,163000,163000,162800,76
|
|
20241007,120900,22355833600,162900,162900,162900,162800,221
|
|
20241007,120800,22319833900,162900,162900,162900,162800,92
|
|
20241007,120700,22304847300,162900,162900,162900,162900,44
|
|
20241007,120600,22297679700,162900,162700,162900,162700,29
|
|
20241007,120500,22292958700,162700,162700,162700,162700,70
|
|
20241007,120400,22281569700,162700,163000,163000,162700,193
|
|
20241007,120300,22250136700,163000,163000,163000,162900,66
|
|
20241007,120200,22239379000,163000,163000,163000,162800,215
|
|
20241007,120100,22204353100,163000,163000,163100,163000,401
|
|
20241007,120000,22138988000,163000,162900,163000,162900,690
|
|
20241007,115900,22026519000,162900,163000,163000,162900,75
|
|
20241007,115800,22014294800,163000,162900,163000,162900,252
|
|
20241007,115700,21973232800,162900,162900,162900,162800,160
|
|
20241007,115600,21947169000,162900,162800,162900,162800,49
|
|
20241007,115500,21939187500,162900,162900,162900,162700,340
|
|
20241007,115400,21883806900,162800,162700,162800,162600,220
|
|
20241007,115300,21848007300,162700,162700,162700,162600,45
|
|
20241007,115200,21840686800,162700,162700,162700,162700,85
|
|
20241007,115100,21826857300,162700,162300,162700,162300,1915
|
|
20241007,115000,21515683800,162300,162400,162400,162300,139
|
|
20241007,114900,21493116300,162400,162400,162400,162400,113
|
|
20241007,114800,21474765100,162400,162500,162500,162400,600
|
|
20241007,114700,21377271400,162600,162500,162600,162500,136
|
|
20241007,114600,21355165600,162600,162600,162600,162500,150
|
|
20241007,114500,21330775700,162400,162800,162800,162400,939
|
|
20241007,114400,21178057500,162700,162700,162900,162700,120
|
|
20241007,114300,21158525900,162700,162800,162900,162700,254
|
|
20241007,114200,21117175800,162800,162800,162900,162800,83
|
|
20241007,114100,21103663300,162900,162800,162900,162800,239
|
|
20241007,114000,21064748200,162800,162700,162800,162700,55
|
|
20241007,113900,21055799200,162800,162800,162800,162800,273
|
|
20241007,113800,21011354800,162800,162800,162800,162800,66
|
|
20241007,113700,21000610000,162900,162900,162900,162800,69
|
|
20241007,113600,20989370500,162900,162800,162900,162800,172
|
|
20241007,113500,20961363600,162900,162800,162900,162800,56
|
|
20241007,113400,20952241500,162900,162700,162900,162700,335
|
|
20241007,113300,20897683700,162700,162600,162700,162600,297
|
|
20241007,113200,20849364700,162600,162400,162600,162400,204
|
|
20241007,113100,20816214700,162600,162600,162600,162400,197
|
|
20241007,113000,20784201100,162500,162700,162700,162500,109
|
|
20241007,112900,20766477800,162700,162700,162700,162600,67
|
|
20241007,112800,20755583000,162700,162700,162800,162600,69
|
|
20241007,112700,20744358600,162700,162400,162700,162400,780
|
|
20241007,112600,20617554500,162400,162400,162400,162300,162
|
|
20241007,112500,20591250200,162400,162400,162400,162300,39
|
|
20241007,112400,20584917800,162400,162500,162600,162400,130
|
|
20241007,112300,20563794100,162500,162400,162600,162400,226
|
|
20241007,112200,20527089100,162400,162400,162600,162400,68
|
|
20241007,112100,20516041600,162400,162500,162600,162400,156
|
|
20241007,112000,20490700300,162600,162700,162700,162400,347
|
|
20241007,111900,20434285300,162700,162600,162700,162600,7
|
|
20241007,111800,20433146800,162700,162500,162700,162500,190
|
|
20241007,111700,20402271600,162500,162400,162500,162400,132
|
|
20241007,111600,20380834600,162400,162500,162500,162400,52
|
|
20241007,111500,20372388600,162500,162400,162500,162400,141
|
|
20241007,111400,20349488100,162500,162700,162700,162500,240
|
|
20241007,111300,20310462200,162700,162600,162700,162600,187
|
|
20241007,111200,20280055800,162600,162700,162700,162600,89
|
|
20241007,111100,20265581100,162700,162700,162700,162600,221
|
|
20241007,111000,20229624600,162700,162400,162700,162400,303
|
|
20241007,110900,20180347200,162400,162600,162600,162400,92
|
|
20241007,110800,20165405600,162700,162600,162800,162400,103
|
|
20241007,110700,20148674900,162800,162800,162800,162200,1245
|
|
20241007,110600,19946261300,162800,162900,163000,162800,401
|
|
20241007,110500,19880953800,162900,163100,163100,162900,205
|
|
20241007,110400,19847542400,163000,163600,163600,163000,559
|
|
20241007,110300,19756216200,163600,163500,163600,163500,946
|
|
20241007,110200,19601454100,163500,163400,163600,163400,686
|
|
20241007,110100,19489288400,163300,163500,163500,163300,332
|
|
20241007,110000,19435036100,163500,162900,163500,162900,1483
|
|
20241007,105900,19193157700,163000,163000,163100,162800,382
|
|
20241007,105800,19130916700,163100,163000,163100,162900,151
|
|
20241007,105700,19106303000,163000,163100,163100,162900,133
|
|
20241007,105600,19084620900,163100,162800,163100,162800,431
|
|
20241007,105500,19014387700,162800,163000,163000,162800,213
|
|
20241007,105400,18979680500,163000,162900,163000,162800,294
|
|
20241007,105300,18931790500,162900,163200,163200,162800,426
|
|
20241007,105200,18862372200,163200,163500,163600,163200,1069
|
|
20241007,105100,18687661500,163500,163500,163500,163300,590
|
|
20241007,105000,18591241000,163600,163400,163700,163300,1102
|
|
20241007,104900,18410992600,163400,163600,163600,163200,732
|
|
20241007,104800,18291325600,163500,163100,163700,163100,6615
|
|
20241007,104700,17209948700,163100,163200,163300,163000,382
|
|
20241007,104600,17147622800,163200,163000,163400,162900,3892
|
|
20241007,104500,16512572000,162900,162900,163000,162800,527
|
|
20241007,104400,16426704300,162900,162900,163000,162900,160
|
|
20241007,104300,16400637800,162900,162700,163100,162600,2209
|
|
20241007,104200,16040798200,162700,162700,162800,162600,389
|
|
20241007,104100,15977507000,162600,162400,162800,162400,865
|
|
20241007,104000,15836841000,162500,162500,162600,162400,220
|
|
20241007,103900,15801095400,162500,162200,162600,161900,477
|
|
20241007,103800,15723710800,161900,162200,162300,161900,996
|
|
20241007,103700,15562234400,162300,162700,162700,162300,799
|
|
20241007,103600,15432293100,162600,162300,162600,162300,354
|
|
20241007,103500,15374756300,162300,162200,162400,162000,238
|
|
20241007,103400,15336153300,162100,161600,162100,161500,870
|
|
20241007,103300,15195420800,161600,161400,161600,161400,151
|
|
20241007,103200,15171035300,161500,161500,161600,161400,458
|
|
20241007,103100,15097074200,161500,161400,161500,161400,144
|
|
20241007,103000,15073819500,161400,161500,161500,161200,92
|
|
20241007,102900,15058973800,161300,161200,161600,161100,557
|
|
20241007,102800,14969119500,161200,161500,161600,161200,969
|
|
20241007,102700,14812724900,161400,161700,161700,161400,1723
|
|
20241007,102600,14534344800,161700,162000,162000,161700,1192
|
|
20241007,102500,14341400700,162100,162100,162400,162100,234
|
|
20241007,102400,14303444600,162100,162700,162700,162000,1054
|
|
20241007,102300,14132248100,162700,162800,162900,162700,588
|
|
20241007,102200,14036523000,162700,162200,162800,162200,1027
|
|
20241007,102100,13869618700,162100,162100,162200,162000,186
|
|
20241007,102000,13839457400,162100,162000,162200,162000,381
|
|
20241007,101900,13777692600,162000,162000,162100,162000,778
|
|
20241007,101800,13651631800,162100,162100,162100,162000,561
|
|
20241007,101700,13560701100,162200,162300,162300,162100,423
|
|
20241007,101600,13492098000,162300,162500,162500,162200,669
|
|
20241007,101500,13383444800,162400,162700,162700,162200,711
|
|
20241007,101400,13267941500,162700,162700,162800,162500,372
|
|
20241007,101300,13207456900,162500,162900,163000,162500,1037
|
|
20241007,101200,13038701300,162900,163000,163100,162900,2044
|
|
20241007,101100,12705588800,163000,163000,163200,162900,2314
|
|
20241007,101000,12328316400,163000,163100,163100,163000,691
|
|
20241007,100900,12215653000,163100,162800,163200,162800,2742
|
|
20241007,100800,11768736500,162800,162300,162900,162300,2215
|
|
20241007,100700,11408414700,162300,162400,162400,162300,102
|
|
20241007,100600,11391853700,162400,162200,162400,162000,656
|
|
20241007,100500,11285413200,162200,162200,162300,162100,186
|
|
20241007,100400,11255248300,162300,162400,162500,162200,1489
|
|
20241007,100300,11013551900,162400,162400,162600,162400,1403
|
|
20241007,100200,10785588600,162400,162400,162500,162300,1184
|
|
20241007,100100,10593339700,162400,162000,162600,162000,2586
|
|
20241007,100000,10173505300,162000,161900,162000,161800,723
|
|
20241007,095900,10056462600,161900,162000,162100,161900,470
|
|
20241007,095800,9980332900,161900,162100,162100,161800,727
|
|
20241007,095700,9862547300,162100,162200,162200,162000,802
|
|
20241007,095600,9732535800,162200,162200,162300,162100,1171
|
|
20241007,095500,9542609500,162200,161700,162200,161600,3315
|
|
20241007,095400,9005769900,161700,161800,161800,161500,624
|
|
20241007,095300,8904899000,161800,161700,161900,161500,1542
|
|
20241007,095200,8655600200,161700,161200,161800,161200,2047
|
|
20241007,095100,8324906000,161000,161100,161400,161000,1044
|
|
20241007,095000,8156608100,161100,160700,161100,160700,2301
|
|
20241007,094900,7786420700,160600,160600,160800,160500,1856
|
|
20241007,094800,7488242400,160500,160800,160800,160300,1231
|
|
20241007,094700,7290644600,160800,160500,161000,160400,986
|
|
20241007,094600,7132086800,160500,159400,160600,159300,2410
|
|
20241007,094500,6746471200,159500,159600,159600,159500,182
|
|
20241007,094400,6717437500,159600,158900,159600,158900,874
|
|
20241007,094300,6578242400,159000,158800,159100,158700,368
|
|
20241007,094200,6519794900,159000,159100,159200,158700,462
|
|
20241007,094100,6446365900,159100,159100,159300,159100,915
|
|
20241007,094000,6300710700,159000,158600,159000,158600,321
|
|
20241007,093900,6249730500,158600,158700,158700,158400,988
|
|
20241007,093800,6093123700,158700,158800,158800,158700,145
|
|
20241007,093700,6070109200,158700,158900,158900,158700,232
|
|
20241007,093600,6033278200,159000,159000,159100,158700,204
|
|
20241007,093500,6000871700,158900,158800,159100,158800,93
|
|
20241007,093400,5986092000,158800,158600,158800,158600,203
|
|
20241007,093300,5953876400,158600,158500,158600,158500,205
|
|
20241007,093200,5921376300,158500,158400,158500,158300,176
|
|
20241007,093100,5893492900,158300,158100,158300,158000,893
|
|
20241007,093000,5752325500,158300,158300,158300,158000,1101
|
|
20241007,092900,5578229300,158300,158400,158400,158200,205
|
|
20241007,092800,5545777400,158400,158200,158400,158100,580
|
|
20241007,092700,5454045600,158200,158200,158700,158100,489
|
|
20241007,092600,5376673200,158400,158900,159000,158000,3439
|
|
20241007,092500,4831430500,158900,159000,159100,158900,304
|
|
20241007,092400,4783099300,159000,159300,159400,159000,697
|
|
20241007,092300,4672121100,159300,159300,159300,159000,177
|
|
20241007,092200,4643940200,159300,159000,159300,158600,2951
|
|
20241007,092100,4175022400,159000,159400,159400,159000,530
|
|
20241007,092000,4090678800,159400,159400,159500,159200,595
|
|
20241007,091900,3995904900,159400,159400,159500,159400,260
|
|
20241007,091800,3954451000,159400,159400,159600,159300,145
|
|
20241007,091700,3931335300,159400,159800,159800,159400,433
|
|
20241007,091600,3862261200,159800,159400,159900,159300,228
|
|
20241007,091500,3825881500,159400,159400,160000,159100,551
|
|
20241007,091400,3738106500,159500,159700,159800,159400,540
|
|
20241007,091300,3651944900,159600,160300,160300,159600,1206
|
|
20241007,091200,3458873200,160300,160400,160500,160200,809
|
|
20241007,091100,3329203200,160500,160300,160600,160200,959
|
|
20241007,091000,3175398900,160200,160000,160300,159600,576
|
|
20241007,090900,3083195300,160100,159500,160300,159500,2061
|
|
20241007,090800,2753538100,159500,159400,159500,159300,520
|
|
20241007,090700,2670668500,159400,159000,159600,158800,584
|
|
20241007,090600,2577646700,158900,159400,159500,158400,2114
|
|
20241007,090500,2241520300,159400,159600,159600,159000,2356
|
|
20241007,090400,1866081400,159600,159400,159700,159400,1154
|
|
20241007,090300,1682012800,159600,160000,160100,159500,1679
|
|
20241007,090200,1413672300,160200,159600,160400,159600,1204
|
|
20241007,090100,1221091400,159800,160400,160400,159100,2904
|
|
20241007,090000,756475400,160400,161400,161600,160400,4680
|