611 lines
35 KiB
CSV
611 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190800,17961544600,149100,149100,149100,149100,8268
|
|
20241007,190700,17961544600,149100,149100,149100,149100,0
|
|
20241007,190600,17961544600,149100,149100,149100,149100,0
|
|
20241007,190500,17961544600,149100,149100,149100,149100,0
|
|
20241007,190400,17961544600,149100,149100,149100,149100,0
|
|
20241007,190300,17961544600,149100,149100,149100,149100,0
|
|
20241007,190200,17961544600,149100,149100,149100,149100,0
|
|
20241007,190100,17961544600,149100,149100,149100,149100,0
|
|
20241007,190000,17961544600,149100,149100,149100,149100,0
|
|
20241007,185900,17961544600,149100,149100,149100,149100,0
|
|
20241007,185800,17961544600,149100,149100,149100,149100,0
|
|
20241007,185700,17961544600,149100,149100,149100,149100,0
|
|
20241007,185600,17961544600,149100,149100,149100,149100,0
|
|
20241007,185500,17961544600,149100,149100,149100,149100,0
|
|
20241007,185400,17961544600,149100,149100,149100,149100,0
|
|
20241007,185300,17961544600,149100,149100,149100,149100,0
|
|
20241007,185200,17961544600,149100,149100,149100,149100,0
|
|
20241007,185100,17961544600,149100,149100,149100,149100,0
|
|
20241007,185000,17961544600,149100,149100,149100,149100,0
|
|
20241007,184900,17961544600,149100,149100,149100,149100,0
|
|
20241007,184800,17961544600,149100,149100,149100,149100,0
|
|
20241007,184700,17961544600,149100,149100,149100,149100,0
|
|
20241007,184600,17961544600,149100,149100,149100,149100,0
|
|
20241007,184500,17961544600,149100,149100,149100,149100,0
|
|
20241007,184400,17961544600,149100,149100,149100,149100,0
|
|
20241007,184300,17961544600,149100,149100,149100,149100,0
|
|
20241007,184200,17961544600,149100,149100,149100,149100,0
|
|
20241007,184100,17961544600,149100,149100,149100,149100,0
|
|
20241007,184000,17961544600,149100,149100,149100,149100,0
|
|
20241007,183900,17961544600,149100,149100,149100,149100,0
|
|
20241007,183800,17961544600,149100,149100,149100,149100,8268
|
|
20241007,183700,17961544600,149100,149100,149100,149100,0
|
|
20241007,183600,17961544600,149100,149100,149100,149100,0
|
|
20241007,183500,17961544600,149100,149100,149100,149100,0
|
|
20241007,183400,17961544600,149100,149100,149100,149100,0
|
|
20241007,183300,17961544600,149100,149100,149100,149100,0
|
|
20241007,183200,17961544600,149100,149100,149100,149100,0
|
|
20241007,183100,17961544600,149100,149100,149100,149100,0
|
|
20241007,183000,17961544600,149100,149100,149100,149100,0
|
|
20241007,182900,17961544600,149100,149100,149100,149100,0
|
|
20241007,182800,17961544600,149100,149100,149100,149100,0
|
|
20241007,182700,17961544600,149100,149100,149100,149100,0
|
|
20241007,182600,17961544600,149100,149100,149100,149100,0
|
|
20241007,182500,17961544600,149100,149100,149100,149100,0
|
|
20241007,182400,17961544600,149100,149100,149100,149100,0
|
|
20241007,182300,17961544600,149100,149100,149100,149100,0
|
|
20241007,182200,17961544600,149100,149100,149100,149100,0
|
|
20241007,182100,17961544600,149100,149100,149100,149100,0
|
|
20241007,182000,17961544600,149100,149100,149100,149100,0
|
|
20241007,181900,17961544600,149100,149100,149100,149100,0
|
|
20241007,181800,17961544600,149100,149100,149100,149100,0
|
|
20241007,181700,17961544600,149100,149100,149100,149100,0
|
|
20241007,181600,17961544600,149100,149100,149100,149100,0
|
|
20241007,181500,17961544600,149100,149100,149100,149100,0
|
|
20241007,181400,17961544600,149100,149100,149100,149100,0
|
|
20241007,181300,17961544600,149100,149100,149100,149100,0
|
|
20241007,181200,17961544600,149100,149100,149100,149100,0
|
|
20241007,181100,17961544600,149100,149100,149100,149100,0
|
|
20241007,181000,17961544600,149100,149100,149100,149100,0
|
|
20241007,180900,17961544600,149100,149100,149100,149100,0
|
|
20241007,180800,17961544600,149100,149100,149100,149100,8268
|
|
20241007,180700,17961544600,149100,149100,149100,149100,0
|
|
20241007,180600,17961544600,149100,149100,149100,149100,0
|
|
20241007,180500,17961544600,149100,149100,149100,149100,0
|
|
20241007,180400,17961544600,149100,149100,149100,149100,0
|
|
20241007,180300,17961544600,149100,149100,149100,149100,0
|
|
20241007,180200,17961544600,149100,149100,149100,149100,0
|
|
20241007,180100,17961544600,149100,149100,149100,149100,0
|
|
20241007,180000,17961544600,149100,149100,149100,149100,0
|
|
20241007,175900,17961544600,149100,149100,149100,149100,0
|
|
20241007,175800,17961544600,149100,149100,149100,149100,0
|
|
20241007,175700,17961544600,149100,149100,149100,149100,0
|
|
20241007,175600,17961544600,149100,149100,149100,149100,0
|
|
20241007,175500,17961544600,149100,149100,149100,149100,0
|
|
20241007,175400,17961544600,149100,149100,149100,149100,0
|
|
20241007,175300,17961544600,149100,149100,149100,149100,0
|
|
20241007,175200,17961544600,149100,149100,149100,149100,0
|
|
20241007,175100,17961544600,149100,149100,149100,149100,0
|
|
20241007,175000,17961544600,149100,149100,149100,149100,0
|
|
20241007,174900,17961544600,149100,149100,149100,149100,0
|
|
20241007,174800,17961544600,149100,149100,149100,149100,0
|
|
20241007,174700,17961544600,149100,149100,149100,149100,0
|
|
20241007,174600,17961544600,149100,149100,149100,149100,0
|
|
20241007,174500,17961544600,149100,149100,149100,149100,0
|
|
20241007,174400,17961544600,149100,149100,149100,149100,0
|
|
20241007,174300,17961544600,149100,149100,149100,149100,0
|
|
20241007,174200,17961544600,149100,149100,149100,149100,0
|
|
20241007,174100,17961544600,149100,149100,149100,149100,0
|
|
20241007,174000,17961544600,149100,149100,149100,149100,0
|
|
20241007,173900,17961544600,149100,149100,149100,149100,0
|
|
20241007,173800,17961544600,149100,149100,149100,149100,8268
|
|
20241007,173700,17961544600,149100,149100,149100,149100,0
|
|
20241007,173600,17961544600,149100,149100,149100,149100,0
|
|
20241007,173500,17961544600,149100,149100,149100,149100,0
|
|
20241007,173400,17961544600,149100,149100,149100,149100,0
|
|
20241007,173300,17961544600,149100,149100,149100,149100,0
|
|
20241007,173200,17961544600,149100,149100,149100,149100,0
|
|
20241007,173100,17961544600,149100,149100,149100,149100,0
|
|
20241007,173000,17961544600,149100,149100,149100,149100,0
|
|
20241007,172900,17961544600,149100,149100,149100,149100,0
|
|
20241007,172800,17961544600,149100,149100,149100,149100,0
|
|
20241007,172700,17961544600,149100,149100,149100,149100,0
|
|
20241007,172600,17961544600,149100,149100,149100,149100,0
|
|
20241007,172500,17961544600,149100,149100,149100,149100,0
|
|
20241007,172400,17961544600,149100,149100,149100,149100,0
|
|
20241007,172300,17961544600,149100,149100,149100,149100,0
|
|
20241007,172200,17961544600,149100,149100,149100,149100,0
|
|
20241007,172100,17961544600,149100,149100,149100,149100,0
|
|
20241007,172000,17961544600,149100,149100,149100,149100,0
|
|
20241007,171900,17961544600,149100,149100,149100,149100,0
|
|
20241007,171800,17961544600,149100,149100,149100,149100,0
|
|
20241007,171700,17961544600,149100,149100,149100,149100,0
|
|
20241007,171600,17961544600,149100,149100,149100,149100,0
|
|
20241007,171500,17961544600,149100,149100,149100,149100,0
|
|
20241007,171400,17961544600,149100,149100,149100,149100,0
|
|
20241007,171300,17961544600,149100,149100,149100,149100,0
|
|
20241007,171200,17961544600,149100,149100,149100,149100,0
|
|
20241007,171100,17961544600,149100,149100,149100,149100,0
|
|
20241007,171000,17961544600,149100,149100,149100,149100,0
|
|
20241007,170900,17961544600,149100,149100,149100,149100,0
|
|
20241007,170800,17961544600,149100,149100,149100,149100,8268
|
|
20241007,170700,17961544600,149100,149100,149100,149100,0
|
|
20241007,170600,17961544600,149100,149100,149100,149100,0
|
|
20241007,170500,17961544600,149100,149100,149100,149100,0
|
|
20241007,170400,17961544600,149100,149100,149100,149100,0
|
|
20241007,170300,17961544600,149100,149100,149100,149100,0
|
|
20241007,170200,17961544600,149100,149100,149100,149100,0
|
|
20241007,170100,17961544600,149100,149100,149100,149100,0
|
|
20241007,170000,17961544600,149100,149100,149100,149100,0
|
|
20241007,165900,17961544600,149100,149100,149100,149100,0
|
|
20241007,165800,17961544600,149100,149100,149100,149100,0
|
|
20241007,165700,17961544600,149100,149100,149100,149100,0
|
|
20241007,165600,17961544600,149100,149100,149100,149100,0
|
|
20241007,165500,17961544600,149100,149100,149100,149100,0
|
|
20241007,165400,17961544600,149100,149100,149100,149100,0
|
|
20241007,165300,17961544600,149100,149100,149100,149100,0
|
|
20241007,165200,17961544600,149100,149100,149100,149100,0
|
|
20241007,165100,17961544600,149100,149100,149100,149100,0
|
|
20241007,165000,17961544600,149100,149100,149100,149100,0
|
|
20241007,164900,17961544600,149100,149100,149100,149100,0
|
|
20241007,164800,17961544600,149100,149100,149100,149100,0
|
|
20241007,164700,17961544600,149100,149100,149100,149100,0
|
|
20241007,164600,17961544600,149100,149100,149100,149100,0
|
|
20241007,164500,17961544600,149100,149100,149100,149100,0
|
|
20241007,164400,17961544600,149100,149100,149100,149100,0
|
|
20241007,164300,17961544600,149100,149100,149100,149100,0
|
|
20241007,164200,17961544600,149100,149100,149100,149100,0
|
|
20241007,164100,17961544600,149100,149100,149100,149100,0
|
|
20241007,164000,17961544600,149100,149100,149100,149100,0
|
|
20241007,163900,17961544600,149100,149100,149100,149100,0
|
|
20241007,163800,17961544600,149100,149100,149100,149100,8268
|
|
20241007,163700,17961544600,149100,149100,149100,149100,0
|
|
20241007,163600,17961544600,149100,149100,149100,149100,0
|
|
20241007,163500,17961544600,149100,149100,149100,149100,0
|
|
20241007,163400,17961544600,149100,149100,149100,149100,0
|
|
20241007,163300,17961544600,149100,149100,149100,149100,0
|
|
20241007,163200,17961544600,149100,149100,149100,149100,0
|
|
20241007,163100,17961544600,149100,149100,149100,149100,0
|
|
20241007,163000,17961544600,149100,149100,149100,149100,0
|
|
20241007,162900,17961544600,149100,149100,149100,149100,0
|
|
20241007,162800,17961544600,149100,149100,149100,149100,0
|
|
20241007,162700,17961544600,149100,149100,149100,149100,0
|
|
20241007,162600,17961544600,149100,149100,149100,149100,0
|
|
20241007,162500,17961544600,149100,149100,149100,149100,0
|
|
20241007,162400,17961544600,149100,149100,149100,149100,0
|
|
20241007,162300,17961544600,149100,149100,149100,149100,0
|
|
20241007,162200,17961544600,149100,149100,149100,149100,0
|
|
20241007,162100,17961544600,149100,149100,149100,149100,0
|
|
20241007,162000,17961544600,149100,149100,149100,149100,0
|
|
20241007,161900,17961544600,149100,149100,149100,149100,0
|
|
20241007,161800,17961544600,149100,149100,149100,149100,0
|
|
20241007,161700,17961544600,149100,149100,149100,149100,0
|
|
20241007,161600,17961544600,149100,149100,149100,149100,0
|
|
20241007,161500,17961544600,149100,149100,149100,149100,0
|
|
20241007,161400,17961544600,149100,149100,149100,149100,0
|
|
20241007,161300,17961544600,149100,149100,149100,149100,0
|
|
20241007,161200,17961544600,149100,149100,149100,149100,0
|
|
20241007,161100,17961544600,149100,149100,149100,149100,0
|
|
20241007,161000,17961544600,149100,149100,149100,149100,0
|
|
20241007,160900,17961544600,149100,149100,149100,149100,0
|
|
20241007,160800,17961544600,149100,149100,149100,149100,8268
|
|
20241007,160700,17961544600,149100,149100,149100,149100,0
|
|
20241007,160600,17961544600,149100,149100,149100,149100,0
|
|
20241007,160500,17961544600,149100,149100,149100,149100,0
|
|
20241007,160400,17961544600,149100,149100,149100,149100,0
|
|
20241007,160300,17961544600,149100,149100,149100,149100,0
|
|
20241007,160200,17961544600,149100,149100,149100,149100,0
|
|
20241007,160100,17961544600,149100,149100,149100,149100,0
|
|
20241007,160000,17961544600,149100,149100,149100,149100,0
|
|
20241007,155900,17961544600,149100,149100,149100,149100,0
|
|
20241007,155800,17961544600,149100,149100,149100,149100,0
|
|
20241007,155700,17961544600,149100,149100,149100,149100,0
|
|
20241007,155600,17961544600,149100,149100,149100,149100,0
|
|
20241007,155500,17961544600,149100,149100,149100,149100,0
|
|
20241007,155400,17961544600,149100,149100,149100,149100,0
|
|
20241007,155300,17961544600,149100,149100,149100,149100,0
|
|
20241007,155200,17961544600,149100,149100,149100,149100,0
|
|
20241007,155100,17961544600,149100,149100,149100,149100,0
|
|
20241007,155000,17961544600,149100,149100,149100,149100,0
|
|
20241007,154900,17961544600,149100,149100,149100,149100,0
|
|
20241007,154800,17961544600,149100,149100,149100,149100,0
|
|
20241007,154700,17961544600,149100,149100,149100,149100,0
|
|
20241007,154600,17961544600,149100,149100,149100,149100,0
|
|
20241007,154500,17961544600,149100,149100,149100,149100,0
|
|
20241007,154400,17961544600,149100,149100,149100,149100,0
|
|
20241007,154300,17961544600,149100,149100,149100,149100,0
|
|
20241007,154200,17961544600,149100,149100,149100,149100,0
|
|
20241007,154100,17961544600,149100,149100,149100,149100,0
|
|
20241007,154000,17961544600,149100,149100,149100,149100,0
|
|
20241007,153900,17961544600,149100,149100,149100,149100,0
|
|
20241007,153800,17961544600,149100,149100,149100,149100,8268
|
|
20241007,153700,17961544600,149100,149100,149100,149100,0
|
|
20241007,153600,17961544600,149100,149100,149100,149100,0
|
|
20241007,153500,17961544600,149100,149100,149100,149100,0
|
|
20241007,153400,17961544600,149100,149100,149100,149100,0
|
|
20241007,153300,17961544600,149100,149100,149100,149100,0
|
|
20241007,153200,17961544600,149100,149100,149100,149100,0
|
|
20241007,153100,17961544600,149100,149100,149100,149100,0
|
|
20241007,153000,17961544600,149100,149100,149100,149100,8268
|
|
20241007,152900,16728785800,148900,148900,148900,148900,0
|
|
20241007,152800,16728785800,148900,148900,148900,148900,0
|
|
20241007,152700,16728785800,148900,148900,148900,148900,0
|
|
20241007,152600,16728785800,148900,148900,148900,148900,0
|
|
20241007,152500,16728785800,148900,148900,148900,148900,0
|
|
20241007,152400,16728785800,148900,148900,148900,148900,0
|
|
20241007,152300,16728785800,148900,148900,148900,148900,0
|
|
20241007,152200,16728785800,148900,148900,148900,148900,0
|
|
20241007,152100,16728785800,148900,148900,148900,148900,0
|
|
20241007,152000,16728785800,148900,148900,148900,148900,0
|
|
20241007,151900,16728785800,148900,148800,149200,148700,335
|
|
20241007,151800,16678926500,148700,148800,148800,148700,157
|
|
20241007,151700,16655578500,148800,148800,148900,148700,844
|
|
20241007,151600,16530057700,148700,148900,148900,148700,245
|
|
20241007,151500,16493599600,148900,148800,148900,148800,319
|
|
20241007,151400,16446120200,148900,148800,148900,148700,167
|
|
20241007,151300,16421270100,148800,148800,148900,148700,411
|
|
20241007,151200,16360089100,148800,148800,148900,148700,269
|
|
20241007,151100,16320063800,148900,148800,148900,148700,229
|
|
20241007,151000,16285994300,148700,148800,148900,148700,377
|
|
20241007,150900,16229918000,148800,148700,148900,148700,518
|
|
20241007,150800,16152863100,148700,148900,148900,148700,226
|
|
20241007,150700,16119238800,148900,148800,148900,148800,127
|
|
20241007,150600,16100340200,148900,148900,148900,148700,1020
|
|
20241007,150500,15948566600,148800,148800,148900,148700,727
|
|
20241007,150400,15840382800,148800,148800,148900,148800,340
|
|
20241007,150300,15789786900,148800,148900,148900,148800,484
|
|
20241007,150200,15717764500,148900,149000,149000,148800,694
|
|
20241007,150100,15614485600,148900,148900,149000,148900,415
|
|
20241007,150000,15552690000,148900,149000,149200,148900,320
|
|
20241007,145900,15505030600,149000,148900,149300,148900,1019
|
|
20241007,145800,15353205200,148900,148900,149000,148900,414
|
|
20241007,145700,15291557100,149000,149100,149100,148900,495
|
|
20241007,145600,15217814700,149000,149000,149200,148900,895
|
|
20241007,145500,15084426900,148900,148900,149000,148800,457
|
|
20241007,145400,15016375100,148900,149000,149000,148900,652
|
|
20241007,145300,14919271400,149000,149000,149300,149000,287
|
|
20241007,145200,14876487600,149000,148900,149300,148800,847
|
|
20241007,145100,14750292500,148800,148900,149000,148800,1250
|
|
20241007,145000,14564221400,148800,148900,149000,148800,472
|
|
20241007,144900,14493939300,148900,148900,149000,148900,666
|
|
20241007,144800,14394749900,148900,148900,149000,148900,658
|
|
20241007,144700,14296769800,148900,149000,149000,148900,402
|
|
20241007,144600,14236889700,148900,149000,149100,148900,869
|
|
20241007,144500,14107402000,149000,149000,149100,149000,693
|
|
20241007,144400,14004141300,149000,149200,149200,149000,399
|
|
20241007,144300,13944649900,149200,149100,149200,149100,521
|
|
20241007,144200,13866945500,149100,149100,149300,149100,477
|
|
20241007,144100,13795783800,149100,149300,149300,149100,452
|
|
20241007,144000,13728372100,149200,149100,149300,149100,835
|
|
20241007,143900,13603783600,149200,149100,149200,149100,511
|
|
20241007,143800,13527586700,149100,149100,149200,149100,582
|
|
20241007,143700,13440806900,149200,149100,149200,149100,296
|
|
20241007,143600,13396671900,149200,149200,149300,149200,372
|
|
20241007,143500,13341168100,149200,149300,149300,149200,448
|
|
20241007,143400,13274321500,149300,149200,149300,149200,688
|
|
20241007,143300,13171643100,149300,149200,149300,149200,433
|
|
20241007,143200,13107034000,149200,149300,149400,149200,442
|
|
20241007,143100,13041047700,149400,149400,149400,149300,411
|
|
20241007,143000,12979662100,149500,149600,149600,149300,307
|
|
20241007,142900,12933781100,149600,149500,149700,149400,347
|
|
20241007,142800,12881909100,149600,149400,149600,149300,707
|
|
20241007,142700,12776283500,149400,149300,149400,149200,405
|
|
20241007,142600,12715798400,149300,149400,149500,149300,345
|
|
20241007,142500,12664287600,149400,149300,149500,149300,454
|
|
20241007,142400,12596478500,149300,149300,149400,149200,225
|
|
20241007,142300,12562890000,149300,149400,149400,149300,420
|
|
20241007,142200,12500175600,149300,149300,149400,149300,416
|
|
20241007,142100,12438059000,149400,149400,149500,149300,369
|
|
20241007,142000,12382931500,149300,149400,149500,149300,305
|
|
20241007,141900,12337376900,149300,149400,149500,149300,338
|
|
20241007,141800,12286887800,149400,149300,149400,149300,431
|
|
20241007,141700,12222521200,149300,149400,149400,149300,266
|
|
20241007,141600,12182789500,149400,149400,149500,149300,272
|
|
20241007,141500,12142152800,149400,149400,149600,149400,987
|
|
20241007,141400,11994670700,149400,149500,149600,149400,328
|
|
20241007,141300,11945659700,149500,149500,149600,149500,254
|
|
20241007,141200,11907686500,149500,149600,149700,149500,461
|
|
20241007,141100,11838732000,149500,149500,149600,149500,141
|
|
20241007,141000,11817651100,149500,149700,149700,149500,292
|
|
20241007,140900,11773966300,149600,149700,149700,149600,295
|
|
20241007,140800,11729833500,149600,149600,149600,149500,322
|
|
20241007,140700,11681669400,149500,149500,149600,149400,371
|
|
20241007,140600,11626207300,149500,149500,149600,149400,377
|
|
20241007,140500,11569847800,149500,149600,149600,149500,189
|
|
20241007,140400,11541588300,149600,149500,149700,149500,327
|
|
20241007,140300,11492668000,149600,149600,149700,149500,313
|
|
20241007,140200,11445848000,149600,149600,149700,149600,491
|
|
20241007,140100,11372385600,149700,149600,149800,149600,151
|
|
20241007,140000,11349788900,149600,149600,149800,149600,287
|
|
20241007,135900,11306849900,149700,149800,149800,149600,342
|
|
20241007,135800,11255662800,149700,149700,149800,149600,117
|
|
20241007,135700,11238146700,150000,149800,150000,149600,494
|
|
20241007,135600,11164206500,149800,149600,149800,149600,306
|
|
20241007,135500,11118415800,149600,149500,149700,149500,364
|
|
20241007,135400,11063978300,149600,149500,149600,149400,347
|
|
20241007,135300,11012099100,149500,149500,149600,149400,353
|
|
20241007,135200,10959344700,149500,149500,149600,149500,145
|
|
20241007,135100,10937663400,149500,149500,149600,149400,712
|
|
20241007,135000,10831227500,149400,149500,149600,149400,120
|
|
20241007,134900,10813286300,149500,149400,149700,149300,298
|
|
20241007,134800,10768721100,149400,149400,149500,149400,346
|
|
20241007,134700,10717024300,149400,149500,149500,149300,341
|
|
20241007,134600,10666084200,149400,149300,149600,149300,263
|
|
20241007,134500,10626792400,149300,149600,149600,149300,262
|
|
20241007,134400,10587635800,149500,149400,149500,149400,316
|
|
20241007,134300,10540401100,149500,149400,149500,149300,397
|
|
20241007,134200,10481081400,149400,149500,149500,149400,286
|
|
20241007,134100,10438348400,149500,149500,149600,149400,457
|
|
20241007,134000,10370038200,149500,149500,149600,149500,268
|
|
20241007,133900,10329971500,149600,149600,149700,149600,244
|
|
20241007,133800,10293455900,149600,149800,149800,149600,333
|
|
20241007,133700,10243601600,149800,149600,149800,149600,372
|
|
20241007,133600,10187917700,149600,149600,149700,149500,339
|
|
20241007,133500,10137203100,149600,149700,149700,149500,520
|
|
20241007,133400,10059391400,149600,149700,149700,149500,685
|
|
20241007,133300,9956926300,149600,149600,149700,149600,96
|
|
20241007,133200,9942564300,149700,149600,149800,149600,386
|
|
20241007,133100,9884779700,149600,149700,149800,149600,460
|
|
20241007,133000,9815915800,149600,149600,149600,149500,304
|
|
20241007,132900,9770445800,149600,149700,149700,149600,430
|
|
20241007,132800,9706097600,149700,149600,149700,149500,368
|
|
20241007,132700,9651051100,149700,149700,149700,149600,87
|
|
20241007,132600,9638035200,149600,149600,149700,149500,394
|
|
20241007,132500,9579091500,149500,149500,149700,149500,416
|
|
20241007,132400,9516870800,149500,149600,149700,149500,142
|
|
20241007,132300,9495628000,149600,149500,149700,149500,512
|
|
20241007,132200,9419036400,149500,149600,149600,149500,139
|
|
20241007,132100,9398249100,149600,149500,149600,149400,450
|
|
20241007,132000,9330972200,149500,149500,149600,149500,222
|
|
20241007,131900,9297783100,149500,149600,149700,149500,274
|
|
20241007,131800,9256814500,149600,149600,149800,149600,320
|
|
20241007,131700,9208931500,149600,149500,149700,149500,555
|
|
20241007,131600,9125922600,149500,149500,149600,149500,319
|
|
20241007,131500,9078229700,149500,149600,149600,149500,278
|
|
20241007,131400,9036649600,149600,149700,149700,149600,139
|
|
20241007,131300,9015852100,149700,149600,149700,149600,226
|
|
20241007,131200,8982040300,149700,149700,149800,149600,266
|
|
20241007,131100,8942221900,149800,149700,149800,149600,373
|
|
20241007,131000,8886382300,149800,149700,149800,149700,382
|
|
20241007,130900,8829169600,149800,149800,149900,149700,330
|
|
20241007,130800,8779751000,149900,149700,150000,149700,525
|
|
20241007,130700,8701120700,150000,149900,150000,149700,299
|
|
20241007,130600,8656339800,149900,149800,149900,149700,565
|
|
20241007,130500,8571690500,149900,150000,150000,149900,640
|
|
20241007,130400,8475737400,150000,150000,150100,149900,219
|
|
20241007,130300,8442901600,150000,150100,150100,149900,285
|
|
20241007,130200,8400156000,150100,150300,150300,150100,168
|
|
20241007,130100,8374913300,150300,150000,150300,149900,246
|
|
20241007,130000,8337975000,150000,150100,150100,149900,82
|
|
20241007,125900,8325677400,150000,150000,150100,150000,107
|
|
20241007,125800,8309627300,150000,150000,150100,150000,72
|
|
20241007,125700,8298824400,150100,150000,150100,150000,111
|
|
20241007,125600,8282170500,150100,150100,150100,150000,70
|
|
20241007,125500,8271667000,150100,150100,150200,150100,57
|
|
20241007,125400,8263110500,150100,150100,150200,150000,398
|
|
20241007,125300,8203344300,150100,150100,150200,150000,72
|
|
20241007,125200,8192539800,150000,150100,150100,150000,87
|
|
20241007,125100,8179484200,150100,150100,150100,150100,109
|
|
20241007,125000,8163123300,150100,150100,150200,150100,66
|
|
20241007,124900,8153216500,150100,150100,150200,150100,206
|
|
20241007,124800,8122284900,150100,150100,150200,150100,127
|
|
20241007,124700,8103218100,150100,149900,150100,149900,111
|
|
20241007,124600,8086564500,149900,150000,150000,149900,94
|
|
20241007,124500,8072467400,150000,149800,150100,149800,247
|
|
20241007,124400,8035429800,149800,149800,149900,149800,112
|
|
20241007,124300,8018649600,149900,149900,149900,149800,133
|
|
20241007,124200,7998720500,149900,149800,150000,149800,126
|
|
20241007,124100,7979837300,149800,149900,149900,149800,115
|
|
20241007,124000,7962607700,150000,149900,150000,149800,110
|
|
20241007,123900,7946116100,150000,149800,150000,149800,95
|
|
20241007,123800,7931882700,149800,149900,149900,149800,100
|
|
20241007,123700,7916896000,150000,149900,150000,149800,125
|
|
20241007,123600,7898154800,149900,149900,149900,149800,100
|
|
20241007,123500,7883170900,150000,149900,150000,149900,34
|
|
20241007,123400,7878074100,150000,149800,150000,149800,108
|
|
20241007,123300,7861880400,149900,149900,149900,149800,406
|
|
20241007,123200,7801025000,149800,149700,149900,149700,104
|
|
20241007,123100,7785449100,149700,149800,149800,149700,113
|
|
20241007,123000,7768528300,149800,149800,149900,149800,75
|
|
20241007,122900,7757291600,149800,149800,149900,149800,88
|
|
20241007,122800,7744107200,149800,149900,149900,149800,112
|
|
20241007,122700,7727326400,149900,149900,149900,149800,131
|
|
20241007,122600,7707695200,149800,150000,150000,149700,296
|
|
20241007,122500,7663324000,150000,150400,150400,150000,2085
|
|
20241007,122400,7350223100,150400,150400,150400,150400,15
|
|
20241007,122300,7347967100,150400,150400,150500,150400,91
|
|
20241007,122200,7334280500,150400,150400,150500,150400,87
|
|
20241007,122100,7321195600,150400,150400,150400,150400,77
|
|
20241007,122000,7309614800,150300,150400,150500,150300,330
|
|
20241007,121900,7259973100,150400,150400,150400,150400,53
|
|
20241007,121800,7252001900,150400,150400,150500,150400,42
|
|
20241007,121700,7245684700,150400,150300,150400,150300,314
|
|
20241007,121600,7198465700,150300,150300,150400,150300,105
|
|
20241007,121500,7182681800,150400,150400,150400,150300,141
|
|
20241007,121400,7161480900,150300,150300,150400,150300,58
|
|
20241007,121300,7152763400,150300,150200,150400,150200,514
|
|
20241007,121200,7075500000,150200,150300,150300,150200,74
|
|
20241007,121100,7064385100,150200,150200,150200,150200,100
|
|
20241007,121000,7049365100,150200,150200,150200,150200,134
|
|
20241007,120900,7029238300,150200,150200,150300,150200,64
|
|
20241007,120800,7019625300,150300,150200,150300,150200,99
|
|
20241007,120700,7004755300,150200,150300,150300,150200,205
|
|
20241007,120600,6973961400,150300,150300,150400,150200,114
|
|
20241007,120500,6956828600,150300,150200,150300,150200,207
|
|
20241007,120400,6925717900,150200,150400,150400,150200,129
|
|
20241007,120300,6906334200,150300,150300,150300,150300,73
|
|
20241007,120200,6895362300,150300,150300,150300,150300,111
|
|
20241007,120100,6878679000,150300,150300,150300,150200,202
|
|
20241007,120000,6848321200,150200,150200,150300,150200,176
|
|
20241007,115900,6821876600,150100,150200,150200,150100,133
|
|
20241007,115800,6801902100,150200,150200,150200,150100,130
|
|
20241007,115700,6782381800,150100,150200,150200,150100,87
|
|
20241007,115600,6769315000,150200,150200,150300,150100,96
|
|
20241007,115500,6754896400,150200,150200,150200,150100,62
|
|
20241007,115400,6745585700,150100,150000,150100,150000,131
|
|
20241007,115300,6725924400,150000,150100,150200,150000,112
|
|
20241007,115200,6709114100,150100,150100,150200,150100,141
|
|
20241007,115100,6687945100,150100,150100,150100,149900,171
|
|
20241007,115000,6662291900,150000,149800,150000,149800,91
|
|
20241007,114900,6648645900,149900,150000,150000,149900,277
|
|
20241007,114800,6607115300,150000,150000,150000,149900,201
|
|
20241007,114700,6576972200,150000,149900,150000,149800,231
|
|
20241007,114600,6542333300,149900,150100,150100,149800,1153
|
|
20241007,114500,6369437000,150000,150200,150200,150000,421
|
|
20241007,114400,6306227500,150200,150200,150200,150200,163
|
|
20241007,114300,6281744900,150200,150200,150200,150100,166
|
|
20241007,114200,6256811900,150100,150200,150300,150100,80
|
|
20241007,114100,6244795400,150200,150200,150300,150200,103
|
|
20241007,114000,6229324700,150200,150200,150200,150200,76
|
|
20241007,113900,6217909500,150200,150200,150200,150200,76
|
|
20241007,113800,6206494300,150200,150100,150200,150100,57
|
|
20241007,113700,6197933000,150100,150200,150200,150100,194
|
|
20241007,113600,6168798100,150100,150200,150200,150100,202
|
|
20241007,113500,6138464600,150200,150300,150300,150200,93
|
|
20241007,113400,6124495100,150200,150300,150300,150200,68
|
|
20241007,113300,6114276300,150300,150200,150300,150200,127
|
|
20241007,113200,6095194700,150300,150200,150300,150200,44
|
|
20241007,113100,6088585100,150200,150300,150400,150200,94
|
|
20241007,113000,6074460600,150400,150200,150400,150200,75
|
|
20241007,112900,6063193100,150300,150300,150300,150200,100
|
|
20241007,112800,6048165100,150300,150200,150300,150200,211
|
|
20241007,112700,6016458500,150200,150200,150200,150200,28
|
|
20241007,112600,6012252900,150200,150100,150200,150100,138
|
|
20241007,112500,5991527100,150100,150200,150200,150100,106
|
|
20241007,112400,5975613400,150200,150200,150200,150100,107
|
|
20241007,112300,5959543900,150200,150200,150200,150100,171
|
|
20241007,112200,5933861500,150200,150200,150200,150200,62
|
|
20241007,112100,5924549100,150200,150200,150200,150200,26
|
|
20241007,112000,5920643900,150100,150200,150300,150100,62
|
|
20241007,111900,5911331900,150300,150200,150300,150100,170
|
|
20241007,111800,5885797700,150100,150200,150200,150100,66
|
|
20241007,111700,5875890700,150200,150200,150200,150200,98
|
|
20241007,111600,5861171100,150200,150000,150200,150000,179
|
|
20241007,111500,5834301700,150000,150100,150200,150000,50
|
|
20241007,111400,5826798000,150200,150300,150300,150100,57
|
|
20241007,111300,5818238900,150100,150200,150200,150100,116
|
|
20241007,111200,5800819700,150100,150100,150200,150100,119
|
|
20241007,111100,5782954700,150200,150200,150200,150200,74
|
|
20241007,111000,5771839900,150400,150100,150400,150000,484
|
|
20241007,110900,5699108900,150100,150000,150100,150000,145
|
|
20241007,110800,5677351500,150100,150200,150200,150000,131
|
|
20241007,110700,5657694000,150100,150000,150100,150000,179
|
|
20241007,110600,5630838700,150000,150100,150100,150000,208
|
|
20241007,110500,5599632900,150100,150000,150100,149900,163
|
|
20241007,110400,5575189300,150000,149800,150000,149700,320
|
|
20241007,110300,5527234200,149800,149800,149900,149800,123
|
|
20241007,110200,5508808300,149800,149800,149900,149800,249
|
|
20241007,110100,5471500400,149900,149800,149900,149700,145
|
|
20241007,110000,5449780500,149900,149900,149900,149800,102
|
|
20241007,105900,5434498100,149900,149900,149900,149800,182
|
|
20241007,105800,5407227100,149900,149900,149900,149800,77
|
|
20241007,105700,5395689800,150000,150000,150000,149900,80
|
|
20241007,105600,5383694400,149900,149900,150100,149800,449
|
|
20241007,105500,5316384700,149800,149900,149900,149800,32
|
|
20241007,105400,5311590400,149900,149900,150000,149800,171
|
|
20241007,105300,5285957500,149800,150000,150000,149800,175
|
|
20241007,105200,5259727300,149900,150000,150000,149900,85
|
|
20241007,105100,5246981400,149900,149800,150000,149700,219
|
|
20241007,105000,5214171100,149900,150000,150000,149800,115
|
|
20241007,104900,5196931600,150000,150000,150000,149900,186
|
|
20241007,104800,5169036400,150000,150000,150000,149900,246
|
|
20241007,104700,5132141700,150000,150000,150100,149900,452
|
|
20241007,104600,5064343100,150000,150100,150200,150000,140
|
|
20241007,104500,5043329300,150100,150100,150500,150000,189
|
|
20241007,104400,5014934300,150000,150200,150200,150000,140
|
|
20241007,104300,4993921600,150200,150200,150200,150100,301
|
|
20241007,104200,4948714000,150300,150300,150300,150200,266
|
|
20241007,104100,4908739000,150300,150200,150300,150200,57
|
|
20241007,104000,4900172900,150200,150300,150300,150200,15
|
|
20241007,103900,4897918500,150300,150300,150300,150200,26
|
|
20241007,103800,4894012000,150200,150200,150200,150100,79
|
|
20241007,103700,4882148500,150300,150400,150400,150300,71
|
|
20241007,103600,4871476700,150300,150300,150400,150300,187
|
|
20241007,103500,4843354800,150300,150200,150300,150200,139
|
|
20241007,103400,4822468100,150300,150100,150300,150100,77
|
|
20241007,103300,4810902200,150200,150100,150200,150100,52
|
|
20241007,103200,4803092500,150100,149900,150100,149900,252
|
|
20241007,103100,4765280000,149900,149900,149900,149800,59
|
|
20241007,103000,4756437100,149800,149800,149800,149700,36
|
|
20241007,102900,4751044400,149800,149800,149800,149800,46
|
|
20241007,102800,4744153600,149900,149800,149900,149800,60
|
|
20241007,102700,4735161500,149900,149900,149900,149900,66
|
|
20241007,102600,4725268100,150000,150000,150000,150000,33
|
|
20241007,102500,4720318100,149900,149900,150000,149900,39
|
|
20241007,102400,4714469300,150000,150000,150000,150000,46
|
|
20241007,102300,4707569300,150000,149800,150000,149700,76
|
|
20241007,102200,4696181600,149700,149500,149700,149500,366
|
|
20241007,102100,4641443800,149500,149500,149500,149500,426
|
|
20241007,102000,4577756800,149400,149600,149700,149400,94
|
|
20241007,101900,4563698700,149500,149500,149500,149400,604
|
|
20241007,101800,4473400800,149500,149500,149500,149400,257
|
|
20241007,101700,4434980900,149500,149400,149500,149400,220
|
|
20241007,101600,4402110000,149400,149500,149500,149400,43
|
|
20241007,101500,4395682800,149500,149600,149600,149500,203
|
|
20241007,101400,4365332500,149600,149600,149600,149500,28
|
|
20241007,101300,4361145500,149600,149600,149600,149600,57
|
|
20241007,101200,4352618300,149600,149600,149600,149500,224
|
|
20241007,101100,4319109100,149600,149500,149600,149500,356
|
|
20241007,101000,4265851600,149600,149600,149600,149500,49
|
|
20241007,100900,4258522200,149600,149500,149600,149500,37
|
|
20241007,100800,4252987100,149600,149600,149900,149600,320
|
|
20241007,100700,4205108500,149500,149600,149600,149500,142
|
|
20241007,100600,4183879300,149600,149600,149700,149600,420
|
|
20241007,100500,4121042000,149600,149800,150000,149600,1194
|
|
20241007,100400,3942265800,149700,150200,150200,149600,738
|
|
20241007,100300,3831662000,149900,150000,150100,149900,88
|
|
20241007,100200,3818458100,150000,149900,150000,149900,99
|
|
20241007,100100,3803615700,149800,149800,150000,149800,356
|
|
20241007,100000,3750261500,149600,149700,149800,149600,457
|
|
20241007,095900,3681885500,149800,150100,150100,149700,390
|
|
20241007,095800,3623416200,150000,150000,150100,150000,70
|
|
20241007,095700,3612911300,150100,150200,150200,150000,49
|
|
20241007,095600,3605558200,150200,150100,150300,150100,103
|
|
20241007,095500,3590087800,150100,150000,150100,150000,189
|
|
20241007,095400,3561732000,150000,150000,150100,150000,109
|
|
20241007,095300,3545375700,150000,150100,150200,150000,209
|
|
20241007,095200,3513999700,150200,150200,150400,150200,156
|
|
20241007,095100,3490558000,150100,150300,150400,150100,49
|
|
20241007,095000,3483195900,150100,149900,150200,149900,611
|
|
20241007,094900,3391459200,149900,149800,149900,149800,69
|
|
20241007,094800,3381120700,149800,149700,149800,149700,70
|
|
20241007,094700,3370636600,149700,149700,149900,149700,170
|
|
20241007,094600,3345177300,149700,149600,149700,149600,47
|
|
20241007,094500,3338145000,149700,149600,149900,149500,526
|
|
20241007,094400,3259396300,149600,149400,149600,149400,115
|
|
20241007,094300,3242201900,149300,149500,149500,149300,150
|
|
20241007,094200,3219802500,149500,149400,149500,149400,115
|
|
20241007,094100,3202613700,149500,149300,149500,149300,80
|
|
20241007,094000,3190664000,149300,149400,149400,149200,435
|
|
20241007,093900,3125709100,149300,149400,149500,149300,489
|
|
20241007,093800,3052651400,149400,149100,149500,149100,773
|
|
20241007,093700,2937286100,149000,149000,149000,149000,53
|
|
20241007,093600,2929389100,149000,149100,149100,149000,23
|
|
20241007,093500,2925961200,149100,149100,149100,148700,1350
|
|
20241007,093400,2724958500,149100,148900,149100,148900,424
|
|
20241007,093300,2661806800,148900,148800,148900,148800,155
|
|
20241007,093200,2638730800,148800,149100,149200,148800,1614
|
|
20241007,093100,2398249000,149200,149200,149200,149100,935
|
|
20241007,093000,2258762500,149200,149300,149300,149200,56
|
|
20241007,092900,2250406500,149200,149400,149400,149200,240
|
|
20241007,092800,2214562300,149400,149700,149700,149400,1081
|
|
20241007,092700,2052831500,149700,149800,149800,149700,879
|
|
20241007,092600,1921219700,149800,150000,150000,149800,528
|
|
20241007,092500,1842051400,150000,150000,150000,150000,36
|
|
20241007,092400,1836651400,150100,150000,150100,150000,90
|
|
20241007,092300,1823147100,150100,150100,150100,150000,299
|
|
20241007,092200,1778276100,150400,150500,150500,150200,369
|
|
20241007,092100,1722816300,150500,150600,150800,150500,221
|
|
20241007,092000,1689519400,150600,150800,150900,150600,140
|
|
20241007,091900,1668419600,150600,150700,150700,150300,164
|
|
20241007,091800,1643737600,150800,150200,150800,150100,422
|
|
20241007,091700,1580208600,150200,150200,150300,150100,157
|
|
20241007,091600,1556628300,150200,150100,150500,149800,369
|
|
20241007,091500,1501190100,149800,149700,150000,149700,169
|
|
20241007,091400,1475860400,149700,149700,149900,149700,983
|
|
20241007,091300,1328609500,149700,149500,150000,149500,418
|
|
20241007,091200,1266078000,149500,149400,149500,149300,158
|
|
20241007,091100,1242483700,149400,149200,149400,149100,87
|
|
20241007,091000,1229498400,149200,149100,149200,149000,417
|
|
20241007,090900,1167344900,149000,149100,149200,149000,555
|
|
20241007,090800,1084631400,149100,149200,149200,149000,255
|
|
20241007,090700,1046618900,149200,149200,149500,149100,1284
|
|
20241007,090600,855004300,149200,149300,149500,149200,437
|
|
20241007,090500,789785800,149200,149700,149700,149200,507
|
|
20241007,090400,714055000,149700,149700,149700,149600,261
|
|
20241007,090300,675001600,149700,149300,149700,149000,394
|
|
20241007,090200,616200500,149300,149000,149500,148800,1297
|
|
20241007,090100,422790900,149100,149800,149800,149100,1591
|
|
20241007,090000,184988300,149800,150200,150500,149800,1232
|