627 lines
37 KiB
CSV
627 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192400,180635510200,166100,166100,166100,166100,34245
|
|
20241007,192300,180635510200,166100,166100,166100,166100,0
|
|
20241007,192200,180635510200,166100,166100,166100,166100,0
|
|
20241007,192100,180635510200,166100,166100,166100,166100,0
|
|
20241007,192000,180635510200,166100,166100,166100,166100,0
|
|
20241007,191900,180635510200,166100,166100,166100,166100,0
|
|
20241007,191800,180635510200,166100,166100,166100,166100,0
|
|
20241007,191700,180635510200,166100,166100,166100,166100,0
|
|
20241007,191600,180635510200,166100,166100,166100,166100,0
|
|
20241007,191500,180635510200,166100,166100,166100,166100,0
|
|
20241007,191400,180635510200,166100,166100,166100,166100,0
|
|
20241007,191300,180635510200,166100,166100,166100,166100,0
|
|
20241007,191200,180635510200,166100,166100,166100,166100,0
|
|
20241007,191100,180635510200,166100,166100,166100,166100,0
|
|
20241007,191000,180635510200,166100,166100,166100,166100,0
|
|
20241007,190900,180635510200,166100,166100,166100,166100,0
|
|
20241007,190800,180635510200,166100,166100,166100,166100,0
|
|
20241007,190700,180635510200,166100,166100,166100,166100,0
|
|
20241007,190600,180635510200,166100,166100,166100,166100,0
|
|
20241007,190500,180635510200,166100,166100,166100,166100,0
|
|
20241007,190400,180635510200,166100,166100,166100,166100,0
|
|
20241007,190300,180635510200,166100,166100,166100,166100,0
|
|
20241007,190200,180635510200,166100,166100,166100,166100,0
|
|
20241007,190100,180635510200,166100,166100,166100,166100,0
|
|
20241007,190000,180635510200,166100,166100,166100,166100,0
|
|
20241007,185900,180635510200,166100,166100,166100,166100,0
|
|
20241007,185800,180635510200,166100,166100,166100,166100,0
|
|
20241007,185700,180635510200,166100,166100,166100,166100,0
|
|
20241007,185600,180635510200,166100,166100,166100,166100,0
|
|
20241007,185500,180635510200,166100,166100,166100,166100,0
|
|
20241007,185400,180635510200,166100,166100,166100,166100,34245
|
|
20241007,185300,180635510200,166100,166100,166100,166100,0
|
|
20241007,185200,180635510200,166100,166100,166100,166100,0
|
|
20241007,185100,180635510200,166100,166100,166100,166100,0
|
|
20241007,185000,180635510200,166100,166100,166100,166100,0
|
|
20241007,184900,180635510200,166100,166100,166100,166100,0
|
|
20241007,184800,180635510200,166100,166100,166100,166100,0
|
|
20241007,184700,180635510200,166100,166100,166100,166100,0
|
|
20241007,184600,180635510200,166100,166100,166100,166100,0
|
|
20241007,184500,180635510200,166100,166100,166100,166100,0
|
|
20241007,184400,180635510200,166100,166100,166100,166100,0
|
|
20241007,184300,180635510200,166100,166100,166100,166100,0
|
|
20241007,184200,180635510200,166100,166100,166100,166100,0
|
|
20241007,184100,180635510200,166100,166100,166100,166100,0
|
|
20241007,184000,180635510200,166100,166100,166100,166100,0
|
|
20241007,183900,180635510200,166100,166100,166100,166100,0
|
|
20241007,183800,180635510200,166100,166100,166100,166100,0
|
|
20241007,183700,180635510200,166100,166100,166100,166100,0
|
|
20241007,183600,180635510200,166100,166100,166100,166100,0
|
|
20241007,183500,180635510200,166100,166100,166100,166100,0
|
|
20241007,183400,180635510200,166100,166100,166100,166100,0
|
|
20241007,183300,180635510200,166100,166100,166100,166100,0
|
|
20241007,183200,180635510200,166100,166100,166100,166100,0
|
|
20241007,183100,180635510200,166100,166100,166100,166100,0
|
|
20241007,183000,180635510200,166100,166100,166100,166100,0
|
|
20241007,182900,180635510200,166100,166100,166100,166100,0
|
|
20241007,182800,180635510200,166100,166100,166100,166100,0
|
|
20241007,182700,180635510200,166100,166100,166100,166100,0
|
|
20241007,182600,180635510200,166100,166100,166100,166100,0
|
|
20241007,182500,180635510200,166100,166100,166100,166100,0
|
|
20241007,182400,180635510200,166100,166100,166100,166100,34245
|
|
20241007,182300,180635510200,166100,166100,166100,166100,0
|
|
20241007,182200,180635510200,166100,166100,166100,166100,0
|
|
20241007,182100,180635510200,166100,166100,166100,166100,0
|
|
20241007,182000,180635510200,166100,166100,166100,166100,0
|
|
20241007,181900,180635510200,166100,166100,166100,166100,0
|
|
20241007,181800,180635510200,166100,166100,166100,166100,0
|
|
20241007,181700,180635510200,166100,166100,166100,166100,0
|
|
20241007,181600,180635510200,166100,166100,166100,166100,0
|
|
20241007,181500,180635510200,166100,166100,166100,166100,0
|
|
20241007,181400,180635510200,166100,166100,166100,166100,0
|
|
20241007,181300,180635510200,166100,166100,166100,166100,0
|
|
20241007,181200,180635510200,166100,166100,166100,166100,0
|
|
20241007,181100,180635510200,166100,166100,166100,166100,0
|
|
20241007,181000,180635510200,166100,166100,166100,166100,0
|
|
20241007,180900,180635510200,166100,166100,166100,166100,0
|
|
20241007,180800,180635510200,166100,166100,166100,166100,0
|
|
20241007,180700,180635510200,166100,166100,166100,166100,0
|
|
20241007,180600,180635510200,166100,166100,166100,166100,0
|
|
20241007,180500,180635510200,166100,166100,166100,166100,0
|
|
20241007,180400,180635510200,166100,166100,166100,166100,0
|
|
20241007,180300,180635510200,166100,166100,166100,166100,0
|
|
20241007,180200,180635510200,166100,166100,166100,166100,0
|
|
20241007,180100,180635510200,166100,166100,166100,166100,0
|
|
20241007,180000,180635510200,166100,166100,166100,166100,0
|
|
20241007,175900,180635510200,166100,166100,166100,166100,0
|
|
20241007,175800,180635510200,166100,166100,166100,166100,0
|
|
20241007,175700,180635510200,166100,166100,166100,166100,0
|
|
20241007,175600,180635510200,166100,166100,166100,166100,0
|
|
20241007,175500,180635510200,166100,166100,166100,166100,0
|
|
20241007,175400,180635510200,166100,166100,166100,166100,34245
|
|
20241007,175300,180635510200,166100,166100,166100,166100,0
|
|
20241007,175200,180635510200,166100,166100,166100,166100,0
|
|
20241007,175100,180635510200,166100,166100,166100,166100,0
|
|
20241007,175000,180635510200,166100,166100,166100,166100,0
|
|
20241007,174900,180635510200,166100,166100,166100,166100,0
|
|
20241007,174800,180635510200,166100,166100,166100,166100,0
|
|
20241007,174700,180635510200,166100,166100,166100,166100,0
|
|
20241007,174600,180635510200,166100,166100,166100,166100,0
|
|
20241007,174500,180635510200,166100,166100,166100,166100,0
|
|
20241007,174400,180635510200,166100,166100,166100,166100,0
|
|
20241007,174300,180635510200,166100,166100,166100,166100,0
|
|
20241007,174200,180635510200,166100,166100,166100,166100,0
|
|
20241007,174100,180635510200,166100,166100,166100,166100,0
|
|
20241007,174000,180635510200,166100,166100,166100,166100,0
|
|
20241007,173900,180635510200,166100,166100,166100,166100,0
|
|
20241007,173800,180635510200,166100,166100,166100,166100,0
|
|
20241007,173700,180635510200,166100,166100,166100,166100,0
|
|
20241007,173600,180635510200,166100,166100,166100,166100,0
|
|
20241007,173500,180635510200,166100,166100,166100,166100,0
|
|
20241007,173400,180635510200,166100,166100,166100,166100,0
|
|
20241007,173300,180635510200,166100,166100,166100,166100,0
|
|
20241007,173200,180635510200,166100,166100,166100,166100,0
|
|
20241007,173100,180635510200,166100,166100,166100,166100,0
|
|
20241007,173000,180635510200,166100,166100,166100,166100,0
|
|
20241007,172900,180635510200,166100,166100,166100,166100,0
|
|
20241007,172800,180635510200,166100,166100,166100,166100,0
|
|
20241007,172700,180635510200,166100,166100,166100,166100,0
|
|
20241007,172600,180635510200,166100,166100,166100,166100,0
|
|
20241007,172500,180635510200,166100,166100,166100,166100,0
|
|
20241007,172400,180635510200,166100,166100,166100,166100,34245
|
|
20241007,172300,180635510200,166100,166100,166100,166100,0
|
|
20241007,172200,180635510200,166100,166100,166100,166100,0
|
|
20241007,172100,180635510200,166100,166100,166100,166100,0
|
|
20241007,172000,180635510200,166100,166100,166100,166100,0
|
|
20241007,171900,180635510200,166100,166100,166100,166100,0
|
|
20241007,171800,180635510200,166100,166100,166100,166100,0
|
|
20241007,171700,180635510200,166100,166100,166100,166100,0
|
|
20241007,171600,180635510200,166100,166100,166100,166100,0
|
|
20241007,171500,180635510200,166100,166100,166100,166100,0
|
|
20241007,171400,180635510200,166100,166100,166100,166100,0
|
|
20241007,171300,180635510200,166100,166100,166100,166100,0
|
|
20241007,171200,180635510200,166100,166100,166100,166100,0
|
|
20241007,171100,180635510200,166100,166100,166100,166100,0
|
|
20241007,171000,180635510200,166100,166100,166100,166100,0
|
|
20241007,170900,180635510200,166100,166100,166100,166100,0
|
|
20241007,170800,180635510200,166100,166100,166100,166100,0
|
|
20241007,170700,180635510200,166100,166100,166100,166100,0
|
|
20241007,170600,180635510200,166100,166100,166100,166100,0
|
|
20241007,170500,180635510200,166100,166100,166100,166100,0
|
|
20241007,170400,180635510200,166100,166100,166100,166100,0
|
|
20241007,170300,180635510200,166100,166100,166100,166100,0
|
|
20241007,170200,180635510200,166100,166100,166100,166100,0
|
|
20241007,170100,180635510200,166100,166100,166100,166100,0
|
|
20241007,170000,180635510200,166100,166100,166100,166100,0
|
|
20241007,165900,180635510200,166100,166100,166100,166100,0
|
|
20241007,165800,180635510200,166100,166100,166100,166100,0
|
|
20241007,165700,180635510200,166100,166100,166100,166100,0
|
|
20241007,165600,180635510200,166100,166100,166100,166100,0
|
|
20241007,165500,180635510200,166100,166100,166100,166100,0
|
|
20241007,165400,180635510200,166100,166100,166100,166100,34245
|
|
20241007,165300,180635510200,166100,166100,166100,166100,0
|
|
20241007,165200,180635510200,166100,166100,166100,166100,0
|
|
20241007,165100,180635510200,166100,166100,166100,166100,0
|
|
20241007,165000,180635510200,166100,166100,166100,166100,0
|
|
20241007,164900,180635510200,166100,166100,166100,166100,0
|
|
20241007,164800,180635510200,166100,166100,166100,166100,0
|
|
20241007,164700,180635510200,166100,166100,166100,166100,0
|
|
20241007,164600,180635510200,166100,166100,166100,166100,0
|
|
20241007,164500,180635510200,166100,166100,166100,166100,0
|
|
20241007,164400,180635510200,166100,166100,166100,166100,0
|
|
20241007,164300,180635510200,166100,166100,166100,166100,0
|
|
20241007,164200,180635510200,166100,166100,166100,166100,0
|
|
20241007,164100,180635510200,166100,166100,166100,166100,0
|
|
20241007,164000,180635510200,166100,166100,166100,166100,0
|
|
20241007,163900,180635510200,166100,166100,166100,166100,0
|
|
20241007,163800,180635510200,166100,166100,166100,166100,0
|
|
20241007,163700,180635510200,166100,166100,166100,166100,0
|
|
20241007,163600,180635510200,166100,166100,166100,166100,0
|
|
20241007,163500,180635510200,166100,166100,166100,166100,0
|
|
20241007,163400,180635510200,166100,166100,166100,166100,0
|
|
20241007,163300,180635510200,166100,166100,166100,166100,0
|
|
20241007,163200,180635510200,166100,166100,166100,166100,0
|
|
20241007,163100,180635510200,166100,166100,166100,166100,0
|
|
20241007,163000,180635510200,166100,166100,166100,166100,0
|
|
20241007,162900,180635510200,166100,166100,166100,166100,0
|
|
20241007,162800,180635510200,166100,166100,166100,166100,0
|
|
20241007,162700,180635510200,166100,166100,166100,166100,0
|
|
20241007,162600,180635510200,166100,166100,166100,166100,0
|
|
20241007,162500,180635510200,166100,166100,166100,166100,0
|
|
20241007,162400,180635510200,166100,166100,166100,166100,34245
|
|
20241007,162300,180635510200,166100,166100,166100,166100,0
|
|
20241007,162200,180635510200,166100,166100,166100,166100,0
|
|
20241007,162100,180635510200,166100,166100,166100,166100,0
|
|
20241007,162000,180635510200,166100,166100,166100,166100,0
|
|
20241007,161900,180635510200,166100,166100,166100,166100,0
|
|
20241007,161800,180635510200,166100,166100,166100,166100,0
|
|
20241007,161700,180635510200,166100,166100,166100,166100,0
|
|
20241007,161600,180635510200,166100,166100,166100,166100,0
|
|
20241007,161500,180635510200,166100,166100,166100,166100,0
|
|
20241007,161400,180635510200,166100,166100,166100,166100,0
|
|
20241007,161300,180635510200,166100,166100,166100,166100,0
|
|
20241007,161200,180635510200,166100,166100,166100,166100,0
|
|
20241007,161100,180635510200,166100,166100,166100,166100,0
|
|
20241007,161000,180635510200,166100,166100,166100,166100,0
|
|
20241007,160900,180635510200,166100,166100,166100,166100,0
|
|
20241007,160800,180635510200,166100,166100,166100,166100,0
|
|
20241007,160700,180635510200,166100,166100,166100,166100,0
|
|
20241007,160600,180635510200,166100,166100,166100,166100,0
|
|
20241007,160500,180635510200,166100,166100,166100,166100,0
|
|
20241007,160400,180635510200,166100,166100,166100,166100,0
|
|
20241007,160300,180635510200,166100,166100,166100,166100,0
|
|
20241007,160200,180635510200,166100,166100,166100,166100,0
|
|
20241007,160100,180635510200,166100,166100,166100,166100,0
|
|
20241007,160000,180635510200,166100,166100,166100,166100,0
|
|
20241007,155900,180635510200,166100,166100,166100,166100,0
|
|
20241007,155800,180635510200,166100,166100,166100,166100,0
|
|
20241007,155700,180635510200,166100,166100,166100,166100,0
|
|
20241007,155600,180635510200,166100,166100,166100,166100,0
|
|
20241007,155500,180635510200,166100,166100,166100,166100,0
|
|
20241007,155400,180635510200,166100,166100,166100,166100,34245
|
|
20241007,155300,180635510200,166100,166100,166100,166100,0
|
|
20241007,155200,180635510200,166100,166100,166100,166100,0
|
|
20241007,155100,180635510200,166100,166100,166100,166100,0
|
|
20241007,155000,180635510200,166100,166100,166100,166100,0
|
|
20241007,154900,180635510200,166100,166100,166100,166100,0
|
|
20241007,154800,180635510200,166100,166100,166100,166100,0
|
|
20241007,154700,180635510200,166100,166100,166100,166100,0
|
|
20241007,154600,180635510200,166100,166100,166100,166100,0
|
|
20241007,154500,180635510200,166100,166100,166100,166100,0
|
|
20241007,154400,180635510200,166100,166100,166100,166100,0
|
|
20241007,154300,180635510200,166100,166100,166100,166100,0
|
|
20241007,154200,180635510200,166100,166100,166100,166100,0
|
|
20241007,154100,180635510200,166100,166100,166100,166100,0
|
|
20241007,154000,180635510200,166100,166100,166100,166100,0
|
|
20241007,153900,180635510200,166100,166100,166100,166100,0
|
|
20241007,153800,180635510200,166100,166100,166100,166100,0
|
|
20241007,153700,180635510200,166100,166100,166100,166100,0
|
|
20241007,153600,180635510200,166100,166100,166100,166100,0
|
|
20241007,153500,180635510200,166100,166100,166100,166100,0
|
|
20241007,153400,180635510200,166100,166100,166100,166100,0
|
|
20241007,153300,180635510200,166100,166100,166100,166100,0
|
|
20241007,153200,180635510200,166100,166100,166100,166100,0
|
|
20241007,153100,180635510200,166100,166100,166100,166100,0
|
|
20241007,153000,180635510200,166100,166100,166100,166100,34245
|
|
20241007,152900,174947415700,166000,166000,166000,166000,0
|
|
20241007,152800,174947415700,166000,166000,166000,166000,0
|
|
20241007,152700,174947415700,166000,166000,166000,166000,0
|
|
20241007,152600,174947415700,166000,166000,166000,166000,0
|
|
20241007,152500,174947415700,166000,166000,166000,166000,0
|
|
20241007,152400,174947415700,166000,166000,166000,166000,0
|
|
20241007,152300,174947415700,166000,166000,166000,166000,0
|
|
20241007,152200,174947415700,166000,166000,166000,166000,0
|
|
20241007,152100,174947415700,166000,166000,166000,166000,0
|
|
20241007,152000,174947415700,166000,166000,166000,166000,0
|
|
20241007,151900,174947415700,166000,166000,166100,166000,4583
|
|
20241007,151800,174186472500,166100,166000,166100,165900,3496
|
|
20241007,151700,173606192200,166000,166100,166100,165900,7903
|
|
20241007,151600,172294443800,166000,166000,166100,166000,918
|
|
20241007,151500,172142006500,166100,166100,166100,166000,661
|
|
20241007,151400,172032267700,166100,166000,166100,165900,1131
|
|
20241007,151300,171844520300,166000,166000,166000,165900,1921
|
|
20241007,151200,171525661100,166000,165900,166000,165900,1132
|
|
20241007,151100,171337778300,166000,166100,166100,165900,1584
|
|
20241007,151000,171074845300,166000,166100,166100,165900,3029
|
|
20241007,150900,170572042100,166000,166100,166100,166000,1529
|
|
20241007,150800,170318211500,166000,166100,166100,166000,942
|
|
20241007,150700,170161815900,166100,166000,166100,165900,1195
|
|
20241007,150600,169963459500,166000,165900,166100,165900,5651
|
|
20241007,150500,169025444500,165900,166000,166000,165800,6227
|
|
20241007,150400,167992312700,166000,166000,166100,165900,15550
|
|
20241007,150300,165411405500,166100,166100,166100,166000,4885
|
|
20241007,150200,164600456300,166100,166200,166200,166000,7814
|
|
20241007,150100,163302547200,166200,166100,166300,166100,1390
|
|
20241007,150000,163071566800,166100,166300,166400,166100,7357
|
|
20241007,145900,161848620000,166300,166300,166600,166300,11491
|
|
20241007,145800,159935218700,166400,166300,166400,166300,2243
|
|
20241007,145700,159562081800,166400,166500,166500,166300,2565
|
|
20241007,145600,159135283500,166400,166400,166500,166300,4899
|
|
20241007,145500,158320081100,166400,166400,166500,166300,7014
|
|
20241007,145400,157152997500,166300,166300,166400,166200,5941
|
|
20241007,145300,156164899800,166200,166200,166300,166100,1948
|
|
20241007,145200,155841138200,166200,166200,166200,166100,1961
|
|
20241007,145100,155515261000,166200,166200,166200,166100,2345
|
|
20241007,145000,155125547100,166200,166100,166200,166100,2558
|
|
20241007,144900,154700458300,166200,166200,166200,166100,1104
|
|
20241007,144800,154517064900,166100,166100,166200,166100,2239
|
|
20241007,144700,154144975600,166100,166200,166200,166100,911
|
|
20241007,144600,153993617600,166200,166200,166200,166100,1867
|
|
20241007,144500,153683376900,166100,166100,166200,166100,2063
|
|
20241007,144400,153340637400,166200,166100,166200,166100,1931
|
|
20241007,144300,153019759500,166100,166200,166200,166100,1552
|
|
20241007,144200,152761851800,166200,166300,166300,166100,5030
|
|
20241007,144100,151925827700,166300,166300,166400,166200,9116
|
|
20241007,144000,150409880100,166300,166200,166300,166200,2298
|
|
20241007,143900,150027922400,166300,166200,166300,166100,4282
|
|
20241007,143800,149316362500,166100,166200,166300,166100,4142
|
|
20241007,143700,148627958000,166200,166200,166300,166100,643
|
|
20241007,143600,148521088200,166200,166000,166300,166000,4100
|
|
20241007,143500,147839867500,166100,166100,166100,166000,8866
|
|
20241007,143400,146367680100,166100,166400,166500,166000,29110
|
|
20241007,143300,141529761700,166400,166700,166800,166400,15331
|
|
20241007,143200,138975673800,166700,166800,166900,166700,1327
|
|
20241007,143100,138754351200,166900,166800,166900,166700,1199
|
|
20241007,143000,138554366800,166800,166800,166900,166700,3280
|
|
20241007,142900,138007159600,166900,166800,166900,166700,1135
|
|
20241007,142800,137817814200,166700,167100,167100,166700,4751
|
|
20241007,142700,137025170300,167000,167000,167100,166900,2205
|
|
20241007,142600,136656955500,166900,167000,167000,166900,682
|
|
20241007,142500,136543100100,166900,166900,167000,166800,888
|
|
20241007,142400,136394894900,166900,166700,166900,166700,2546
|
|
20241007,142300,135970181600,166700,166700,166700,166600,2535
|
|
20241007,142200,135547621300,166700,166700,166700,166600,654
|
|
20241007,142100,135438635900,166600,166600,166700,166600,593
|
|
20241007,142000,135339830700,166600,166600,166700,166600,768
|
|
20241007,141900,135211869300,166600,166600,166700,166500,1554
|
|
20241007,141800,134952959100,166600,166600,166600,166500,1384
|
|
20241007,141700,134722466300,166600,166700,166700,166500,4643
|
|
20241007,141600,133949121300,166600,166600,166700,166600,1909
|
|
20241007,141500,133630960200,166600,166700,166800,166600,2297
|
|
20241007,141400,133248070800,166700,166600,166700,166600,903
|
|
20241007,141300,133097565400,166700,166600,166700,166600,1362
|
|
20241007,141200,132870566100,166600,166600,166700,166600,731
|
|
20241007,141100,132748757900,166600,166700,166800,166500,2903
|
|
20241007,141000,132265102300,166600,166700,166800,166600,2717
|
|
20241007,140900,131812222700,166700,166600,166700,166600,800
|
|
20241007,140800,131678871600,166600,166600,166700,166500,4520
|
|
20241007,140700,130925874400,166500,166600,166600,166500,1673
|
|
20241007,140600,130647237500,166600,166400,166600,166400,3034
|
|
20241007,140500,130142118300,166500,166400,166500,166400,1600
|
|
20241007,140400,129875819600,166400,166400,166500,166300,2983
|
|
20241007,140300,129379415700,166400,166500,166600,166300,4889
|
|
20241007,140200,128565846200,166400,166400,166500,166300,2385
|
|
20241007,140100,128168915700,166300,166400,166500,166300,9233
|
|
20241007,140000,126632710800,166500,167100,167100,166400,22928
|
|
20241007,135900,122811261600,167100,167000,167100,166900,3366
|
|
20241007,135800,122249143800,167100,167000,167100,167000,898
|
|
20241007,135700,122099162300,167000,166900,167100,166800,2414
|
|
20241007,135600,121696041400,166900,166900,167000,166800,2261
|
|
20241007,135500,121318657700,166800,166800,166900,166600,5943
|
|
20241007,135400,120327790400,166800,167300,167300,166700,23420
|
|
20241007,135300,116416001100,167200,167400,167500,167200,10757
|
|
20241007,135200,114616111100,167500,167500,167600,167400,2221
|
|
20241007,135100,114244096000,167500,167400,167600,167400,1240
|
|
20241007,135000,114036389500,167500,167500,167500,167400,705
|
|
20241007,134900,113918363000,167400,167400,167500,167300,3310
|
|
20241007,134800,113364257000,167400,167400,167500,167300,2283
|
|
20241007,134700,112982057600,167400,167400,167400,167300,1278
|
|
20241007,134600,112768221300,167300,167600,167600,167300,5852
|
|
20241007,134500,111788656400,167500,167600,167800,167500,2730
|
|
20241007,134400,111331004600,167600,167400,167600,167300,1212
|
|
20241007,134300,111128036900,167400,167400,167400,167300,1902
|
|
20241007,134200,110809657200,167400,167300,167500,167200,4613
|
|
20241007,134100,110037768800,167300,167400,167500,167200,2765
|
|
20241007,134000,109575134800,167400,167100,167400,167100,1310
|
|
20241007,133900,109356042100,167100,167200,167300,167000,5243
|
|
20241007,133800,108479796700,167200,167200,167300,167100,1992
|
|
20241007,133700,108146727200,167300,167200,167300,167000,3908
|
|
20241007,133600,107493577400,167100,167800,167900,167100,23675
|
|
20241007,133500,103528487300,167900,168000,168000,167800,2930
|
|
20241007,133400,103036608900,167800,167800,168000,167700,2619
|
|
20241007,133300,102597097200,167900,167800,167900,167700,3903
|
|
20241007,133200,101942250500,167700,168300,168300,167700,25357
|
|
20241007,133100,97683114900,168300,168300,168400,168200,1178
|
|
20241007,133000,97484876500,168300,168200,168400,168100,3320
|
|
20241007,132900,96926440000,168100,168200,168300,168100,5989
|
|
20241007,132800,95919646200,168200,168400,168400,168200,9579
|
|
20241007,132700,94307743100,168300,168500,168500,168300,10091
|
|
20241007,132600,92608436500,168500,168600,168700,168400,16624
|
|
20241007,132500,89806432500,168700,168700,168800,168600,4246
|
|
20241007,132400,89090170500,168700,168700,168800,168700,6912
|
|
20241007,132300,87924002700,168700,168800,168800,168700,470
|
|
20241007,132200,87844676700,168800,168800,168800,168700,685
|
|
20241007,132100,87729067100,168700,168800,168800,168700,1032
|
|
20241007,132000,87554895300,168700,168700,168800,168700,780
|
|
20241007,131900,87423284500,168800,168800,168800,168700,768
|
|
20241007,131800,87293658800,168800,168800,168900,168700,3844
|
|
20241007,131700,86644809000,168800,168800,168900,168700,677
|
|
20241007,131600,86530512800,168800,168800,168900,168700,2150
|
|
20241007,131500,86167603700,168800,168700,168800,168700,1213
|
|
20241007,131400,85962923800,168700,169100,169100,168700,25800
|
|
20241007,131300,81603891500,169100,169100,169200,169100,918
|
|
20241007,131200,81448657400,169100,169200,169300,169100,433
|
|
20241007,131100,81375404700,169200,169200,169200,169100,570
|
|
20241007,131000,81278982900,169100,169300,169300,169100,718
|
|
20241007,130900,81157502600,169200,169100,169300,169100,2059
|
|
20241007,130800,80809099200,169200,169100,169200,169100,442
|
|
20241007,130700,80734323200,169200,169300,169300,169100,8892
|
|
20241007,130600,79229933400,169300,169300,169300,169200,426
|
|
20241007,130500,79157846600,169300,169200,169300,169200,725
|
|
20241007,130400,79035128100,169200,169200,169300,169200,385
|
|
20241007,130300,78969978400,169200,169300,169300,169200,1184
|
|
20241007,130200,78769591400,169200,169300,169300,169200,389
|
|
20241007,130100,78703764100,169200,169300,169300,169200,202
|
|
20241007,130000,78669574500,169300,169200,169300,169200,317
|
|
20241007,125900,78615932200,169300,169200,169300,169200,705
|
|
20241007,125800,78496612800,169300,169200,169300,169200,133
|
|
20241007,125700,78474104600,169300,169300,169400,169200,1768
|
|
20241007,125600,78174789700,169300,169300,169400,169200,3356
|
|
20241007,125500,77606596100,169300,169300,169300,169200,669
|
|
20241007,125400,77493364600,169300,169300,169300,169200,446
|
|
20241007,125300,77417896700,169200,169300,169300,169200,790
|
|
20241007,125200,77284178000,169300,169300,169400,169200,4219
|
|
20241007,125100,76569972800,169200,169200,169300,169200,646
|
|
20241007,125000,76460647600,169200,169200,169400,169200,2198
|
|
20241007,124900,76088579200,169300,169300,169300,169200,337
|
|
20241007,124800,76031540700,169300,169300,169400,169200,1528
|
|
20241007,124700,75772851800,169300,169200,169300,169200,176
|
|
20241007,124600,75743071600,169200,169200,169300,169200,204
|
|
20241007,124500,75708553000,169300,169300,169400,169200,1271
|
|
20241007,124400,75493388100,169300,169300,169400,169200,2618
|
|
20241007,124300,75050081600,169200,169300,169300,169200,318
|
|
20241007,124200,74996266100,169300,169200,169300,169200,116
|
|
20241007,124100,74976638300,169200,169200,169300,169200,2104
|
|
20241007,124000,74620640800,169200,169200,169300,169200,621
|
|
20241007,123900,74515533000,169200,169200,169300,169200,381
|
|
20241007,123800,74451064500,169300,169200,169300,169200,385
|
|
20241007,123700,74385917400,169200,169300,169300,169200,869
|
|
20241007,123600,74238822400,169300,169300,169400,169200,2609
|
|
20241007,123500,73797122700,169300,169400,169400,169300,154
|
|
20241007,123400,73771040000,169400,169300,169400,169300,562
|
|
20241007,123300,73675839000,169300,169300,169400,169200,348
|
|
20241007,123200,73616923900,169300,169200,169400,169200,1093
|
|
20241007,123100,73431879900,169300,169100,169300,169100,3368
|
|
20241007,123000,72861914500,169100,169200,169200,169100,171
|
|
20241007,122900,72832989700,169200,169100,169200,169100,221
|
|
20241007,122800,72795611700,169200,169100,169200,169100,640
|
|
20241007,122700,72687334500,169100,169100,169200,169100,421
|
|
20241007,122600,72616135600,169100,169200,169200,169100,135
|
|
20241007,122500,72593303500,169200,169100,169200,169000,2725
|
|
20241007,122400,72132471800,169100,169500,169500,169100,10042
|
|
20241007,122300,70432392000,169500,169500,169500,169400,481
|
|
20241007,122200,70350877900,169400,169500,169500,169400,4170
|
|
20241007,122100,69644066400,169500,169600,169600,169500,938
|
|
20241007,122000,69485024100,169600,169500,169600,169500,232
|
|
20241007,121900,69445691800,169500,169600,169600,169500,891
|
|
20241007,121800,69294623100,169500,169500,169600,169500,599
|
|
20241007,121700,69193089900,169500,169600,169600,169500,267
|
|
20241007,121600,69147826600,169500,169500,169600,169500,305
|
|
20241007,121500,69096107300,169600,169600,169600,169500,1162
|
|
20241007,121400,68899043200,169500,169500,169600,169500,532
|
|
20241007,121300,68808843600,169500,169500,169600,169500,386
|
|
20241007,121200,68743394700,169500,169400,169600,169400,2271
|
|
20241007,121100,68358435400,169500,169500,169600,169400,3613
|
|
20241007,121000,67745876500,169500,169500,169500,169400,2690
|
|
20241007,120900,67289944100,169400,169400,169500,169400,185
|
|
20241007,120800,67258603100,169500,169500,169500,169400,491
|
|
20241007,120700,67175411500,169400,169500,169600,169400,4671
|
|
20241007,120600,66383662600,169600,169500,169600,169500,215
|
|
20241007,120500,66347210000,169600,169500,169600,169500,504
|
|
20241007,120400,66261767600,169500,169500,169600,169500,582
|
|
20241007,120300,66163107400,169500,169500,169600,169500,267
|
|
20241007,120200,66117832300,169500,169600,169600,169500,178
|
|
20241007,120100,66087652500,169600,169600,169600,169500,526
|
|
20241007,120000,65998459100,169500,169500,169600,169500,1810
|
|
20241007,115900,65691634800,169500,169400,169500,169400,1330
|
|
20241007,115800,65466205200,169500,169400,169500,169400,518
|
|
20241007,115700,65378420300,169400,169400,169500,169400,156
|
|
20241007,115600,65351993100,169500,169500,169500,169400,159
|
|
20241007,115500,65325054200,169400,169400,169500,169400,3498
|
|
20241007,115400,64732462200,169400,169300,169400,169300,2289
|
|
20241007,115300,64344777700,169300,169400,169400,169300,251
|
|
20241007,115200,64302280700,169300,169300,169400,169300,274
|
|
20241007,115100,64255892000,169300,169300,169400,169200,1758
|
|
20241007,115000,63958255600,169300,169300,169400,169200,1472
|
|
20241007,114900,63709039700,169300,169400,169400,169200,3254
|
|
20241007,114800,63158182000,169300,169300,169400,169300,383
|
|
20241007,114700,63093337600,169300,169500,169500,169300,5322
|
|
20241007,114600,62192063300,169400,169500,169600,169400,6376
|
|
20241007,114500,61111422400,169600,169600,169600,169500,299
|
|
20241007,114400,61060734800,169600,169500,169600,169500,387
|
|
20241007,114300,60995114400,169500,169600,169600,169500,278
|
|
20241007,114200,60947988700,169500,169500,169600,169500,326
|
|
20241007,114100,60892716400,169500,169600,169600,169500,212
|
|
20241007,114000,60856776800,169600,169500,169600,169500,417
|
|
20241007,113900,60786059400,169500,169500,169600,169500,374
|
|
20241007,113800,60722665100,169500,169500,169600,169500,830
|
|
20241007,113700,60581977100,169400,169500,169500,169400,183
|
|
20241007,113600,60550968700,169400,169500,169500,169400,783
|
|
20241007,113500,60418275400,169400,169400,169500,169400,298
|
|
20241007,113400,60367786600,169500,169500,169500,169400,607
|
|
20241007,113300,60264904700,169500,169400,169500,169400,506
|
|
20241007,113200,60179149700,169400,169500,169500,169400,374
|
|
20241007,113100,60115785800,169500,169500,169500,169400,694
|
|
20241007,113000,59998200200,169400,169400,169500,169400,242
|
|
20241007,112900,59957198400,169400,169400,169500,169400,1158
|
|
20241007,112800,59760961000,169400,169400,169500,169400,913
|
|
20241007,112700,59606277900,169400,169400,169500,169400,202
|
|
20241007,112600,59572053200,169400,169500,169500,169400,913
|
|
20241007,112500,59417320000,169400,169400,169500,169400,338
|
|
20241007,112400,59360061900,169400,169400,169500,169400,207
|
|
20241007,112300,59324994200,169400,169400,169500,169400,157
|
|
20241007,112200,59298395500,169500,169400,169600,169400,1814
|
|
20241007,112100,58990948300,169400,169500,169600,169400,2416
|
|
20241007,112000,58581317800,169500,169600,169600,169400,1438
|
|
20241007,111900,58337531900,169500,169500,169600,169400,149
|
|
20241007,111800,58312275100,169500,169300,169500,169300,5640
|
|
20241007,111700,57356353600,169300,169400,169400,169300,196
|
|
20241007,111600,57323160000,169400,169300,169500,169300,1993
|
|
20241007,111500,56985544900,169300,169400,169400,169200,1384
|
|
20241007,111400,56751232300,169300,169300,169400,169300,224
|
|
20241007,111300,56713295700,169400,169300,169400,169200,248
|
|
20241007,111200,56671316700,169200,169300,169300,169200,185
|
|
20241007,111100,56639999100,169300,169400,169400,169300,419
|
|
20241007,111000,56569050300,169400,169300,169400,169200,2392
|
|
20241007,110900,56164052500,169200,169300,169300,169200,158
|
|
20241007,110800,56137314500,169300,169300,169300,169200,389
|
|
20241007,110700,56071470600,169300,169200,169400,169200,488
|
|
20241007,110600,55988854400,169200,169300,169400,169200,1122
|
|
20241007,110500,55798955300,169300,169300,169400,169100,1276
|
|
20241007,110400,55582985100,169300,169300,169400,169200,358
|
|
20241007,110300,55522368700,169200,169300,169400,169200,1177
|
|
20241007,110200,55323106400,169300,169400,169400,169300,555
|
|
20241007,110100,55229144300,169300,169300,169400,169300,163
|
|
20241007,110000,55201544600,169300,169400,169400,169200,607
|
|
20241007,105900,55098784700,169300,169300,169400,169300,96
|
|
20241007,105800,55082528400,169300,169200,169400,169100,2749
|
|
20241007,105700,54617276200,169200,169100,169200,169000,1279
|
|
20241007,105600,54401014600,169100,169100,169200,169100,261
|
|
20241007,105500,54356869100,169200,169200,169300,169100,256
|
|
20241007,105400,54313560100,169200,169000,169400,169000,1890
|
|
20241007,105300,53993855600,169100,169000,169100,169000,414
|
|
20241007,105200,53923851700,169000,169000,169100,168900,1301
|
|
20241007,105100,53703986500,169000,169000,169000,168900,1139
|
|
20241007,105000,53511501900,168900,168800,169000,168700,2499
|
|
20241007,104900,53089657700,168700,169000,169100,168700,13613
|
|
20241007,104800,50789127200,169100,169100,169100,169000,3045
|
|
20241007,104700,50274282200,169100,169300,169300,169100,1115
|
|
20241007,104600,50085634300,169300,169300,169400,169200,1655
|
|
20241007,104500,49805448600,169200,169200,169300,169200,77
|
|
20241007,104400,49792418600,169200,169300,169300,169200,120
|
|
20241007,104300,49772110300,169300,169300,169500,169200,708
|
|
20241007,104200,49652194900,169300,169400,169500,169200,644
|
|
20241007,104100,49543120100,169400,169200,169500,169200,3047
|
|
20241007,104000,49026974200,169300,169300,169300,169200,1146
|
|
20241007,103900,48833069400,169300,169200,169300,169200,181
|
|
20241007,103800,48802430300,169200,169300,169400,169100,2452
|
|
20241007,103700,48387449600,169400,169300,169400,169300,201
|
|
20241007,103600,48353418600,169400,169300,169400,169300,235
|
|
20241007,103500,48313625700,169300,169300,169400,169200,3686
|
|
20241007,103400,47689717000,169300,169400,169500,169300,2202
|
|
20241007,103300,47316645800,169300,169400,169500,169300,613
|
|
20241007,103200,47212808500,169500,169400,169500,169400,1172
|
|
20241007,103100,47014260400,169500,169500,169500,169400,751
|
|
20241007,103000,46886995200,169500,169400,169500,169400,505
|
|
20241007,102900,46801406100,169500,169400,169500,169300,455
|
|
20241007,102800,46724326500,169300,169200,169400,169200,1743
|
|
20241007,102700,46429235900,169100,169000,169200,169000,2005
|
|
20241007,102600,46090079500,169000,169000,169200,169000,946
|
|
20241007,102500,45930135200,169000,168900,169100,168900,1115
|
|
20241007,102400,45741734400,168900,168800,169000,168600,7855
|
|
20241007,102300,44415940500,168800,168900,169100,168700,2889
|
|
20241007,102200,43927849200,168900,168700,169000,168700,1796
|
|
20241007,102100,43624637600,168700,168700,168700,168600,480
|
|
20241007,102000,43543664700,168700,168800,168800,168600,2161
|
|
20241007,101900,43179096400,168900,168900,168900,168800,696
|
|
20241007,101800,43061581500,168900,168800,168900,168700,846
|
|
20241007,101700,42918731400,168800,168800,168800,168700,699
|
|
20241007,101600,42800757800,168700,168600,168800,168600,2502
|
|
20241007,101500,42378714700,168600,168600,168600,168500,1308
|
|
20241007,101400,42158204800,168600,168500,168600,168400,1671
|
|
20241007,101300,41876573000,168400,168600,168600,168400,4715
|
|
20241007,101200,41082073100,168600,168700,168700,168500,3976
|
|
20241007,101100,40411761700,168600,168700,168800,168600,3133
|
|
20241007,101000,39883213900,168700,169200,169200,168700,15135
|
|
20241007,100900,37326025300,169100,169200,169300,169100,625
|
|
20241007,100800,37220289500,169200,169300,169300,169100,2809
|
|
20241007,100700,36745028000,169300,169200,169300,169200,1383
|
|
20241007,100600,36510907600,169200,169500,169500,169200,2529
|
|
20241007,100500,36082695200,169400,169100,169500,169100,8457
|
|
20241007,100400,34651135900,169100,169100,169200,169000,850
|
|
20241007,100300,34507405000,169100,169100,169100,169000,437
|
|
20241007,100200,34433510600,169100,169100,169200,169000,1917
|
|
20241007,100100,34109397000,169100,169100,169100,169000,772
|
|
20241007,100000,33978896900,169100,169200,169200,169000,1644
|
|
20241007,095900,33700917500,169100,169200,169200,169100,443
|
|
20241007,095800,33625989500,169200,169200,169200,169100,398
|
|
20241007,095700,33558671200,169200,169100,169200,169000,585
|
|
20241007,095600,33459732800,169100,169100,169200,169000,1040
|
|
20241007,095500,33283877700,169100,169100,169100,169000,1629
|
|
20241007,095400,33008414600,169100,169200,169200,169000,1668
|
|
20241007,095300,32726316200,169200,169200,169200,169100,1227
|
|
20241007,095200,32518767000,169100,169000,169200,168900,853
|
|
20241007,095100,32374569300,169000,169200,169200,168900,4912
|
|
20241007,095000,31544352500,169200,169100,169200,169100,1224
|
|
20241007,094900,31337267400,169200,169200,169200,169100,948
|
|
20241007,094800,31176877900,169300,169300,169400,169200,1292
|
|
20241007,094700,30958122600,169300,169200,169400,169100,3072
|
|
20241007,094600,30438074800,169200,169400,169400,169100,931
|
|
20241007,094500,30280547800,169300,169300,169500,169200,2338
|
|
20241007,094400,29884682500,169300,169200,169300,169200,781
|
|
20241007,094300,29752484100,169200,169200,169300,169000,3644
|
|
20241007,094200,29136086200,169300,169300,169400,169200,1553
|
|
20241007,094100,28873160800,169300,169200,169300,169200,722
|
|
20241007,094000,28750961800,169200,169300,169400,169200,615
|
|
20241007,093900,28646836000,169300,169300,169500,169100,2590
|
|
20241007,093800,28208506700,169400,169300,169500,169200,4514
|
|
20241007,093700,27444162300,169200,169100,169200,169000,655
|
|
20241007,093600,27333371400,169000,169000,169300,169000,1314
|
|
20241007,093500,27111146700,169100,168900,169100,168700,1721
|
|
20241007,093400,26820466400,168900,168900,168900,168700,830
|
|
20241007,093300,26680373300,168800,169000,169100,168700,1685
|
|
20241007,093200,26395769000,169000,168600,169000,168600,2465
|
|
20241007,093100,25979924300,168700,168700,168700,168500,1542
|
|
20241007,093000,25719934400,168600,168700,168700,168500,3000
|
|
20241007,092900,25214110300,168700,168700,169000,168500,2971
|
|
20241007,092800,24712914100,168700,169300,169300,168600,10025
|
|
20241007,092700,23019190200,169200,169100,169300,169100,846
|
|
20241007,092600,22876049900,169100,169200,169300,169000,1527
|
|
20241007,092500,22617769600,169200,169100,169300,169000,907
|
|
20241007,092400,22464381600,169000,169000,169300,169000,2308
|
|
20241007,092300,22074025900,169000,169100,169100,169000,788
|
|
20241007,092200,21940834800,169100,169400,169400,169000,3708
|
|
20241007,092100,21313540800,169400,169200,169500,169200,975
|
|
20241007,092000,21148394800,169300,169400,169500,169200,2024
|
|
20241007,091900,20805618000,169400,169500,169500,169200,3708
|
|
20241007,091800,20177671100,169500,169400,169600,169300,1413
|
|
20241007,091700,19938190500,169500,169600,169700,169300,2736
|
|
20241007,091600,19474381700,169600,169400,169700,169200,3006
|
|
20241007,091500,18964991700,169400,169100,169800,169100,3439
|
|
20241007,091400,18382017500,169200,169100,169300,169000,2428
|
|
20241007,091300,17971235300,169100,168900,169200,168800,2695
|
|
20241007,091200,17515749700,168900,168800,168900,168600,2732
|
|
20241007,091100,17054649500,168700,168600,168900,168400,4374
|
|
20241007,091000,16317474800,168600,168300,168900,168300,5774
|
|
20241007,090900,15343689300,168400,168200,168600,168100,3152
|
|
20241007,090800,14812949800,168200,168500,168500,168100,8277
|
|
20241007,090700,13419910600,168500,168500,168700,168300,4398
|
|
20241007,090600,12678965700,168500,168600,168700,168000,14023
|
|
20241007,090500,10318646900,168600,169300,169300,168600,12406
|
|
20241007,090400,8223413300,169300,169100,169300,169100,4465
|
|
20241007,090300,7468064500,169100,169500,169500,168900,6114
|
|
20241007,090200,6433562000,169500,169900,170000,169300,10343
|
|
20241007,090100,4678249300,170000,170700,170700,169600,8880
|
|
20241007,090000,3167511500,170700,171800,171900,170400,18428
|