630 lines
33 KiB
CSV
630 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192700,7047348900,59200,59200,59200,59200,2745
|
|
20241007,192600,7047348900,59200,59200,59200,59200,0
|
|
20241007,192500,7047348900,59200,59200,59200,59200,0
|
|
20241007,192400,7047348900,59200,59200,59200,59200,0
|
|
20241007,192300,7047348900,59200,59200,59200,59200,0
|
|
20241007,192200,7047348900,59200,59200,59200,59200,0
|
|
20241007,192100,7047348900,59200,59200,59200,59200,0
|
|
20241007,192000,7047348900,59200,59200,59200,59200,0
|
|
20241007,191900,7047348900,59200,59200,59200,59200,0
|
|
20241007,191800,7047348900,59200,59200,59200,59200,0
|
|
20241007,191700,7047348900,59200,59200,59200,59200,0
|
|
20241007,191600,7047348900,59200,59200,59200,59200,0
|
|
20241007,191500,7047348900,59200,59200,59200,59200,0
|
|
20241007,191400,7047348900,59200,59200,59200,59200,0
|
|
20241007,191300,7047348900,59200,59200,59200,59200,0
|
|
20241007,191200,7047348900,59200,59200,59200,59200,0
|
|
20241007,191100,7047348900,59200,59200,59200,59200,0
|
|
20241007,191000,7047348900,59200,59200,59200,59200,0
|
|
20241007,190900,7047348900,59200,59200,59200,59200,0
|
|
20241007,190800,7047348900,59200,59200,59200,59200,0
|
|
20241007,190700,7047348900,59200,59200,59200,59200,0
|
|
20241007,190600,7047348900,59200,59200,59200,59200,0
|
|
20241007,190500,7047348900,59200,59200,59200,59200,0
|
|
20241007,190400,7047348900,59200,59200,59200,59200,0
|
|
20241007,190300,7047348900,59200,59200,59200,59200,0
|
|
20241007,190200,7047348900,59200,59200,59200,59200,0
|
|
20241007,190100,7047348900,59200,59200,59200,59200,0
|
|
20241007,190000,7047348900,59200,59200,59200,59200,0
|
|
20241007,185900,7047348900,59200,59200,59200,59200,0
|
|
20241007,185800,7047348900,59200,59200,59200,59200,0
|
|
20241007,185700,7047348900,59200,59200,59200,59200,2745
|
|
20241007,185600,7047348900,59200,59200,59200,59200,0
|
|
20241007,185500,7047348900,59200,59200,59200,59200,0
|
|
20241007,185400,7047348900,59200,59200,59200,59200,0
|
|
20241007,185300,7047348900,59200,59200,59200,59200,0
|
|
20241007,185200,7047348900,59200,59200,59200,59200,0
|
|
20241007,185100,7047348900,59200,59200,59200,59200,0
|
|
20241007,185000,7047348900,59200,59200,59200,59200,0
|
|
20241007,184900,7047348900,59200,59200,59200,59200,0
|
|
20241007,184800,7047348900,59200,59200,59200,59200,0
|
|
20241007,184700,7047348900,59200,59200,59200,59200,0
|
|
20241007,184600,7047348900,59200,59200,59200,59200,0
|
|
20241007,184500,7047348900,59200,59200,59200,59200,0
|
|
20241007,184400,7047348900,59200,59200,59200,59200,0
|
|
20241007,184300,7047348900,59200,59200,59200,59200,0
|
|
20241007,184200,7047348900,59200,59200,59200,59200,0
|
|
20241007,184100,7047348900,59200,59200,59200,59200,0
|
|
20241007,184000,7047348900,59200,59200,59200,59200,0
|
|
20241007,183900,7047348900,59200,59200,59200,59200,0
|
|
20241007,183800,7047348900,59200,59200,59200,59200,0
|
|
20241007,183700,7047348900,59200,59200,59200,59200,0
|
|
20241007,183600,7047348900,59200,59200,59200,59200,0
|
|
20241007,183500,7047348900,59200,59200,59200,59200,0
|
|
20241007,183400,7047348900,59200,59200,59200,59200,0
|
|
20241007,183300,7047348900,59200,59200,59200,59200,0
|
|
20241007,183200,7047348900,59200,59200,59200,59200,0
|
|
20241007,183100,7047348900,59200,59200,59200,59200,0
|
|
20241007,183000,7047348900,59200,59200,59200,59200,0
|
|
20241007,182900,7047348900,59200,59200,59200,59200,0
|
|
20241007,182800,7047348900,59200,59200,59200,59200,0
|
|
20241007,182700,7047348900,59200,59200,59200,59200,2745
|
|
20241007,182600,7047348900,59200,59200,59200,59200,0
|
|
20241007,182500,7047348900,59200,59200,59200,59200,0
|
|
20241007,182400,7047348900,59200,59200,59200,59200,0
|
|
20241007,182300,7047348900,59200,59200,59200,59200,0
|
|
20241007,182200,7047348900,59200,59200,59200,59200,0
|
|
20241007,182100,7047348900,59200,59200,59200,59200,0
|
|
20241007,182000,7047348900,59200,59200,59200,59200,0
|
|
20241007,181900,7047348900,59200,59200,59200,59200,0
|
|
20241007,181800,7047348900,59200,59200,59200,59200,0
|
|
20241007,181700,7047348900,59200,59200,59200,59200,0
|
|
20241007,181600,7047348900,59200,59200,59200,59200,0
|
|
20241007,181500,7047348900,59200,59200,59200,59200,0
|
|
20241007,181400,7047348900,59200,59200,59200,59200,0
|
|
20241007,181300,7047348900,59200,59200,59200,59200,0
|
|
20241007,181200,7047348900,59200,59200,59200,59200,0
|
|
20241007,181100,7047348900,59200,59200,59200,59200,0
|
|
20241007,181000,7047348900,59200,59200,59200,59200,0
|
|
20241007,180900,7047348900,59200,59200,59200,59200,0
|
|
20241007,180800,7047348900,59200,59200,59200,59200,0
|
|
20241007,180700,7047348900,59200,59200,59200,59200,0
|
|
20241007,180600,7047348900,59200,59200,59200,59200,0
|
|
20241007,180500,7047348900,59200,59200,59200,59200,0
|
|
20241007,180400,7047348900,59200,59200,59200,59200,0
|
|
20241007,180300,7047348900,59200,59200,59200,59200,0
|
|
20241007,180200,7047348900,59200,59200,59200,59200,0
|
|
20241007,180100,7047348900,59200,59200,59200,59200,0
|
|
20241007,180000,7047348900,59200,59200,59200,59200,0
|
|
20241007,175900,7047348900,59200,59200,59200,59200,0
|
|
20241007,175800,7047348900,59200,59200,59200,59200,0
|
|
20241007,175700,7047348900,59200,59200,59200,59200,2745
|
|
20241007,175600,7047348900,59200,59200,59200,59200,0
|
|
20241007,175500,7047348900,59200,59200,59200,59200,0
|
|
20241007,175400,7047348900,59200,59200,59200,59200,0
|
|
20241007,175300,7047348900,59200,59200,59200,59200,0
|
|
20241007,175200,7047348900,59200,59200,59200,59200,0
|
|
20241007,175100,7047348900,59200,59200,59200,59200,0
|
|
20241007,175000,7047348900,59200,59200,59200,59200,0
|
|
20241007,174900,7047348900,59200,59200,59200,59200,0
|
|
20241007,174800,7047348900,59200,59200,59200,59200,0
|
|
20241007,174700,7047348900,59200,59200,59200,59200,0
|
|
20241007,174600,7047348900,59200,59200,59200,59200,0
|
|
20241007,174500,7047348900,59200,59200,59200,59200,0
|
|
20241007,174400,7047348900,59200,59200,59200,59200,0
|
|
20241007,174300,7047348900,59200,59200,59200,59200,0
|
|
20241007,174200,7047348900,59200,59200,59200,59200,0
|
|
20241007,174100,7047348900,59200,59200,59200,59200,0
|
|
20241007,174000,7047348900,59200,59200,59200,59200,0
|
|
20241007,173900,7047348900,59200,59200,59200,59200,0
|
|
20241007,173800,7047348900,59200,59200,59200,59200,0
|
|
20241007,173700,7047348900,59200,59200,59200,59200,0
|
|
20241007,173600,7047348900,59200,59200,59200,59200,0
|
|
20241007,173500,7047348900,59200,59200,59200,59200,0
|
|
20241007,173400,7047348900,59200,59200,59200,59200,0
|
|
20241007,173300,7047348900,59200,59200,59200,59200,0
|
|
20241007,173200,7047348900,59200,59200,59200,59200,0
|
|
20241007,173100,7047348900,59200,59200,59200,59200,0
|
|
20241007,173000,7047348900,59200,59200,59200,59200,0
|
|
20241007,172900,7047348900,59200,59200,59200,59200,0
|
|
20241007,172800,7047348900,59200,59200,59200,59200,0
|
|
20241007,172700,7047348900,59200,59200,59200,59200,2745
|
|
20241007,172600,7047348900,59200,59200,59200,59200,0
|
|
20241007,172500,7047348900,59200,59200,59200,59200,0
|
|
20241007,172400,7047348900,59200,59200,59200,59200,0
|
|
20241007,172300,7047348900,59200,59200,59200,59200,0
|
|
20241007,172200,7047348900,59200,59200,59200,59200,0
|
|
20241007,172100,7047348900,59200,59200,59200,59200,0
|
|
20241007,172000,7047348900,59200,59200,59200,59200,0
|
|
20241007,171900,7047348900,59200,59200,59200,59200,0
|
|
20241007,171800,7047348900,59200,59200,59200,59200,0
|
|
20241007,171700,7047348900,59200,59200,59200,59200,0
|
|
20241007,171600,7047348900,59200,59200,59200,59200,0
|
|
20241007,171500,7047348900,59200,59200,59200,59200,0
|
|
20241007,171400,7047348900,59200,59200,59200,59200,0
|
|
20241007,171300,7047348900,59200,59200,59200,59200,0
|
|
20241007,171200,7047348900,59200,59200,59200,59200,0
|
|
20241007,171100,7047348900,59200,59200,59200,59200,0
|
|
20241007,171000,7047348900,59200,59200,59200,59200,0
|
|
20241007,170900,7047348900,59200,59200,59200,59200,0
|
|
20241007,170800,7047348900,59200,59200,59200,59200,0
|
|
20241007,170700,7047348900,59200,59200,59200,59200,0
|
|
20241007,170600,7047348900,59200,59200,59200,59200,0
|
|
20241007,170500,7047348900,59200,59200,59200,59200,0
|
|
20241007,170400,7047348900,59200,59200,59200,59200,0
|
|
20241007,170300,7047348900,59200,59200,59200,59200,0
|
|
20241007,170200,7047348900,59200,59200,59200,59200,0
|
|
20241007,170100,7047348900,59200,59200,59200,59200,0
|
|
20241007,170000,7047348900,59200,59200,59200,59200,0
|
|
20241007,165900,7047348900,59200,59200,59200,59200,0
|
|
20241007,165800,7047348900,59200,59200,59200,59200,0
|
|
20241007,165700,7047348900,59200,59200,59200,59200,2745
|
|
20241007,165600,7047348900,59200,59200,59200,59200,0
|
|
20241007,165500,7047348900,59200,59200,59200,59200,0
|
|
20241007,165400,7047348900,59200,59200,59200,59200,0
|
|
20241007,165300,7047348900,59200,59200,59200,59200,0
|
|
20241007,165200,7047348900,59200,59200,59200,59200,0
|
|
20241007,165100,7047348900,59200,59200,59200,59200,0
|
|
20241007,165000,7047348900,59200,59200,59200,59200,0
|
|
20241007,164900,7047348900,59200,59200,59200,59200,0
|
|
20241007,164800,7047348900,59200,59200,59200,59200,0
|
|
20241007,164700,7047348900,59200,59200,59200,59200,0
|
|
20241007,164600,7047348900,59200,59200,59200,59200,0
|
|
20241007,164500,7047348900,59200,59200,59200,59200,0
|
|
20241007,164400,7047348900,59200,59200,59200,59200,0
|
|
20241007,164300,7047348900,59200,59200,59200,59200,0
|
|
20241007,164200,7047348900,59200,59200,59200,59200,0
|
|
20241007,164100,7047348900,59200,59200,59200,59200,0
|
|
20241007,164000,7047348900,59200,59200,59200,59200,0
|
|
20241007,163900,7047348900,59200,59200,59200,59200,0
|
|
20241007,163800,7047348900,59200,59200,59200,59200,0
|
|
20241007,163700,7047348900,59200,59200,59200,59200,0
|
|
20241007,163600,7047348900,59200,59200,59200,59200,0
|
|
20241007,163500,7047348900,59200,59200,59200,59200,0
|
|
20241007,163400,7047348900,59200,59200,59200,59200,0
|
|
20241007,163300,7047348900,59200,59200,59200,59200,0
|
|
20241007,163200,7047348900,59200,59200,59200,59200,0
|
|
20241007,163100,7047348900,59200,59200,59200,59200,0
|
|
20241007,163000,7047348900,59200,59200,59200,59200,0
|
|
20241007,162900,7047348900,59200,59200,59200,59200,0
|
|
20241007,162800,7047348900,59200,59200,59200,59200,0
|
|
20241007,162700,7047348900,59200,59200,59200,59200,2745
|
|
20241007,162600,7047348900,59200,59200,59200,59200,0
|
|
20241007,162500,7047348900,59200,59200,59200,59200,0
|
|
20241007,162400,7047348900,59200,59200,59200,59200,0
|
|
20241007,162300,7047348900,59200,59200,59200,59200,0
|
|
20241007,162200,7047348900,59200,59200,59200,59200,0
|
|
20241007,162100,7047348900,59200,59200,59200,59200,0
|
|
20241007,162000,7047348900,59200,59200,59200,59200,0
|
|
20241007,161900,7047348900,59200,59200,59200,59200,0
|
|
20241007,161800,7047348900,59200,59200,59200,59200,0
|
|
20241007,161700,7047348900,59200,59200,59200,59200,0
|
|
20241007,161600,7047348900,59200,59200,59200,59200,0
|
|
20241007,161500,7047348900,59200,59200,59200,59200,0
|
|
20241007,161400,7047348900,59200,59200,59200,59200,0
|
|
20241007,161300,7047348900,59200,59200,59200,59200,0
|
|
20241007,161200,7047348900,59200,59200,59200,59200,0
|
|
20241007,161100,7047348900,59200,59200,59200,59200,0
|
|
20241007,161000,7047348900,59200,59200,59200,59200,0
|
|
20241007,160900,7047348900,59200,59200,59200,59200,0
|
|
20241007,160800,7047348900,59200,59200,59200,59200,0
|
|
20241007,160700,7047348900,59200,59200,59200,59200,0
|
|
20241007,160600,7047348900,59200,59200,59200,59200,0
|
|
20241007,160500,7047348900,59200,59200,59200,59200,0
|
|
20241007,160400,7047348900,59200,59200,59200,59200,0
|
|
20241007,160300,7047348900,59200,59200,59200,59200,0
|
|
20241007,160200,7047348900,59200,59200,59200,59200,0
|
|
20241007,160100,7047348900,59200,59200,59200,59200,0
|
|
20241007,160000,7047348900,59200,59200,59200,59200,0
|
|
20241007,155900,7047348900,59200,59200,59200,59200,0
|
|
20241007,155800,7047348900,59200,59200,59200,59200,0
|
|
20241007,155700,7047348900,59200,59200,59200,59200,2745
|
|
20241007,155600,7047348900,59200,59200,59200,59200,0
|
|
20241007,155500,7047348900,59200,59200,59200,59200,0
|
|
20241007,155400,7047348900,59200,59200,59200,59200,0
|
|
20241007,155300,7047348900,59200,59200,59200,59200,0
|
|
20241007,155200,7047348900,59200,59200,59200,59200,0
|
|
20241007,155100,7047348900,59200,59200,59200,59200,0
|
|
20241007,155000,7047348900,59200,59200,59200,59200,0
|
|
20241007,154900,7047348900,59200,59200,59200,59200,0
|
|
20241007,154800,7047348900,59200,59200,59200,59200,0
|
|
20241007,154700,7047348900,59200,59200,59200,59200,0
|
|
20241007,154600,7047348900,59200,59200,59200,59200,0
|
|
20241007,154500,7047348900,59200,59200,59200,59200,0
|
|
20241007,154400,7047348900,59200,59200,59200,59200,0
|
|
20241007,154300,7047348900,59200,59200,59200,59200,0
|
|
20241007,154200,7047348900,59200,59200,59200,59200,0
|
|
20241007,154100,7047348900,59200,59200,59200,59200,0
|
|
20241007,154000,7047348900,59200,59200,59200,59200,0
|
|
20241007,153900,7047348900,59200,59200,59200,59200,0
|
|
20241007,153800,7047348900,59200,59200,59200,59200,0
|
|
20241007,153700,7047348900,59200,59200,59200,59200,0
|
|
20241007,153600,7047348900,59200,59200,59200,59200,0
|
|
20241007,153500,7047348900,59200,59200,59200,59200,0
|
|
20241007,153400,7047348900,59200,59200,59200,59200,0
|
|
20241007,153300,7047348900,59200,59200,59200,59200,0
|
|
20241007,153200,7047348900,59200,59200,59200,59200,0
|
|
20241007,153100,7047348900,59200,59200,59200,59200,0
|
|
20241007,153000,7047348900,59200,59200,59200,59200,2745
|
|
20241007,152900,6884844900,59600,59600,59600,59600,0
|
|
20241007,152800,6884844900,59600,59600,59600,59600,0
|
|
20241007,152700,6884844900,59600,59600,59600,59600,0
|
|
20241007,152600,6884844900,59600,59600,59600,59600,0
|
|
20241007,152500,6884844900,59600,59600,59600,59600,0
|
|
20241007,152400,6884844900,59600,59600,59600,59600,0
|
|
20241007,152300,6884844900,59600,59600,59600,59600,0
|
|
20241007,152200,6884844900,59600,59600,59600,59600,0
|
|
20241007,152100,6884844900,59600,59600,59600,59600,0
|
|
20241007,152000,6884844900,59600,59600,59600,59600,0
|
|
20241007,151900,6884844900,59600,59500,59600,59500,248
|
|
20241007,151800,6870066400,59500,59600,59600,59500,164
|
|
20241007,151700,6860294800,59600,59400,59600,59400,177
|
|
20241007,151600,6849753000,59600,59400,59600,59300,193
|
|
20241007,151500,6838268500,59400,59400,59500,59300,84
|
|
20241007,151400,6833280200,59500,59600,59600,59300,276
|
|
20241007,151300,6816878800,59600,59400,59600,59400,146
|
|
20241007,151200,6808191100,59400,59400,59500,59400,84
|
|
20241007,151100,6803197100,59500,59300,59500,59300,168
|
|
20241007,151000,6793215900,59400,59500,59500,59300,164
|
|
20241007,150900,6783472800,59400,59400,59500,59300,395
|
|
20241007,150800,6759992200,59500,59400,59500,59300,142
|
|
20241007,150700,6751550200,59300,59400,59400,59300,177
|
|
20241007,150600,6741036800,59400,59400,59400,59400,70
|
|
20241007,150500,6736878800,59400,59400,59400,59400,222
|
|
20241007,150400,6723692000,59500,59500,59500,59400,200
|
|
20241007,150300,6711796700,59400,59600,59600,59400,1049
|
|
20241007,150200,6649384000,59500,59600,59600,59500,347
|
|
20241007,150100,6628706400,59800,59800,59800,59800,17
|
|
20241007,150000,6627689800,59800,59700,59800,59700,520
|
|
20241007,145900,6596637200,59800,59700,59800,59700,411
|
|
20241007,145800,6572060500,59700,59800,59800,59700,46
|
|
20241007,145700,6569310400,59900,59800,59900,59800,40
|
|
20241007,145600,6566917400,59800,59800,59800,59800,25
|
|
20241007,145500,6565422400,59800,59700,59800,59700,99
|
|
20241007,145400,6559502300,59700,59700,59700,59700,9
|
|
20241007,145300,6558965000,59700,59700,59700,59700,210
|
|
20241007,145200,6546428000,59800,59800,59800,59800,2
|
|
20241007,145100,6546308400,59800,59700,59800,59700,76
|
|
20241007,145000,6541764600,59700,59700,59700,59700,22
|
|
20241007,144900,6540451200,59600,59600,59700,59600,25
|
|
20241007,144800,6538959000,59600,59700,59700,59600,218
|
|
20241007,144700,6525946000,59700,59700,59700,59700,25
|
|
20241007,144600,6524453500,59700,59800,59800,59700,936
|
|
20241007,144500,6468572600,59900,59900,59900,59900,3
|
|
20241007,144400,6468392900,59800,59900,59900,59800,9
|
|
20241007,144300,6467853900,59900,59900,59900,59800,138
|
|
20241007,144200,6459590900,59900,59700,59900,59700,129
|
|
20241007,144100,6451884800,59700,59700,59700,59700,139
|
|
20241007,144000,6443586500,59800,59800,59800,59800,3
|
|
20241007,143900,6443407100,59800,59800,59800,59800,14
|
|
20241007,143800,6442569900,59800,59900,59900,59800,149
|
|
20241007,143700,6433653100,59800,59700,59800,59700,71
|
|
20241007,143600,6429410800,59700,59700,59700,59700,5
|
|
20241007,143500,6429112300,59700,59700,59700,59700,15
|
|
20241007,143400,6428216800,59800,59900,59900,59800,3
|
|
20241007,143300,6428037300,59900,59900,59900,59800,292
|
|
20241007,143200,6410568800,59900,60000,60000,59800,29
|
|
20241007,143100,6408830300,60000,60000,60000,60000,115
|
|
20241007,143000,6401930300,60000,59800,60000,59800,345
|
|
20241007,142900,6381262800,59800,59800,59800,59800,26
|
|
20241007,142800,6379708000,59700,59900,59900,59700,37
|
|
20241007,142700,6377498900,59900,59800,59900,59800,70
|
|
20241007,142600,6373312600,59900,59900,59900,59900,0
|
|
20241007,142500,6373312600,59900,59800,60000,59800,86
|
|
20241007,142400,6368159900,59900,59700,59900,59700,172
|
|
20241007,142300,6357873200,59700,59800,59800,59700,258
|
|
20241007,142200,6342467800,59800,59900,59900,59800,357
|
|
20241007,142100,6321117600,60000,59900,60000,59900,13
|
|
20241007,142000,6320338600,59900,59900,59900,59900,65
|
|
20241007,141900,6316445100,60000,60000,60000,60000,0
|
|
20241007,141800,6316445100,60000,60000,60000,60000,36
|
|
20241007,141700,6314285100,60000,59900,60000,59900,20
|
|
20241007,141600,6313086700,59900,59900,59900,59900,103
|
|
20241007,141500,6306917000,59900,60000,60000,59900,254
|
|
20241007,141400,6291695700,60000,60000,60000,60000,0
|
|
20241007,141300,6291695700,60000,59900,60000,59900,143
|
|
20241007,141200,6283127800,59900,59800,59900,59800,178
|
|
20241007,141100,6272467000,59700,59800,59900,59700,143
|
|
20241007,141000,6263914300,59900,60100,60100,59900,96
|
|
20241007,140900,6258161900,60100,60000,60100,59900,250
|
|
20241007,140800,6243174700,60000,59900,60000,59900,229
|
|
20241007,140700,6229457200,59900,59500,59900,59500,668
|
|
20241007,140600,6189515100,59600,59500,59600,59400,674
|
|
20241007,140500,6149402400,59500,59700,59700,59500,50
|
|
20241007,140400,6146422400,59700,59600,59700,59600,60
|
|
20241007,140300,6142844600,59700,59500,59700,59500,90
|
|
20241007,140200,6137478700,59500,59500,59600,59500,533
|
|
20241007,140100,6105763800,59500,59700,59700,59500,565
|
|
20241007,140000,6072087300,59700,59600,59800,59600,31
|
|
20241007,135900,6070239400,59600,59700,59700,59600,8
|
|
20241007,135800,6069762400,59700,59600,59700,59600,135
|
|
20241007,135700,6061703600,59600,59600,59700,59600,14
|
|
20241007,135600,6060869100,59700,59600,59700,59600,121
|
|
20241007,135500,6053647500,59600,59500,59600,59500,81
|
|
20241007,135400,6048820000,59500,59500,59500,59500,126
|
|
20241007,135300,6041323000,59400,59800,59800,59400,839
|
|
20241007,135200,5991457400,59800,59800,59800,59700,568
|
|
20241007,135100,5957532200,59800,59800,59800,59800,24
|
|
20241007,135000,5956097000,59900,59800,59900,59800,93
|
|
20241007,134900,5950534800,59700,59700,59700,59700,0
|
|
20241007,134800,5950534800,59700,59600,59700,59600,204
|
|
20241007,134700,5938357000,59600,59600,59600,59600,226
|
|
20241007,134600,5924887400,59600,59500,59600,59400,133
|
|
20241007,134500,5916973300,59500,59500,59500,59500,86
|
|
20241007,134400,5911856300,59400,59500,59500,59400,43
|
|
20241007,134300,5909299300,59500,59500,59500,59500,546
|
|
20241007,134200,5876812300,59500,59700,59700,59500,199
|
|
20241007,134100,5864963000,59600,59600,59600,59500,421
|
|
20241007,134000,5839904400,59600,59600,59700,59600,195
|
|
20241007,133900,5828282300,59700,59700,59700,59700,81
|
|
20241007,133800,5823446600,59700,59800,59800,59700,46
|
|
20241007,133700,5820695900,59700,59700,59800,59700,665
|
|
20241007,133600,5780992400,59600,59800,59800,59600,191
|
|
20241007,133500,5769593700,59800,59800,59800,59800,224
|
|
20241007,133400,5756198500,59900,60100,60100,59900,580
|
|
20241007,133300,5721417500,60200,60200,60200,60200,11
|
|
20241007,133200,5720755300,60200,60200,60200,60000,208
|
|
20241007,133100,5708264300,60200,60300,60300,60200,816
|
|
20241007,133000,5659123700,60300,60300,60400,60300,101
|
|
20241007,132900,5653023500,60400,60300,60400,60200,125
|
|
20241007,132800,5645477100,60200,60300,60300,60200,117
|
|
20241007,132700,5638422900,60300,60300,60300,60300,54
|
|
20241007,132600,5635166700,60200,60200,60300,60100,213
|
|
20241007,132500,5622344300,60300,60100,60300,60100,208
|
|
20241007,132400,5609816300,60200,60100,60200,60100,97
|
|
20241007,132300,5603984300,60100,60100,60100,60100,94
|
|
20241007,132200,5598334900,60000,60000,60000,60000,110
|
|
20241007,132100,5591734900,60000,60000,60000,60000,103
|
|
20241007,132000,5585554900,59900,59900,59900,59900,61
|
|
20241007,131900,5581901000,59800,59800,59900,59800,84
|
|
20241007,131800,5576871200,59800,59900,59900,59800,45
|
|
20241007,131700,5574178200,59800,59800,59900,59800,12
|
|
20241007,131600,5573460500,59900,59800,59900,59800,51
|
|
20241007,131500,5570405700,59900,59900,59900,59900,27
|
|
20241007,131400,5568788400,59800,59800,59900,59800,390
|
|
20241007,131300,5545466300,59800,59900,59900,59800,20
|
|
20241007,131200,5544269300,59800,59900,59900,59800,100
|
|
20241007,131100,5538282700,59900,59900,59900,59900,283
|
|
20241007,131000,5521331000,59900,60000,60000,59900,173
|
|
20241007,130900,5510961700,59900,60000,60000,59900,71
|
|
20241007,130800,5506708700,60000,60000,60000,60000,18
|
|
20241007,130700,5505628700,60000,60100,60100,60000,78
|
|
20241007,130600,5500948600,60100,60100,60100,60100,67
|
|
20241007,130500,5496921900,60000,60000,60000,60000,0
|
|
20241007,130400,5496921900,60000,60000,60000,60000,160
|
|
20241007,130300,5487321900,60100,60100,60100,60100,0
|
|
20241007,130200,5487321900,60100,60100,60100,60100,68
|
|
20241007,130100,5483235100,60200,60200,60200,60200,10
|
|
20241007,130000,5482633100,60200,60200,60200,60200,1
|
|
20241007,125900,5482572900,60100,59900,60100,59900,355
|
|
20241007,125800,5461261100,59900,60000,60000,59900,187
|
|
20241007,125700,5450042500,59900,59900,59900,59900,171
|
|
20241007,125600,5439799600,59900,59900,60000,59900,54
|
|
20241007,125500,5436560000,60100,59900,60100,59900,23
|
|
20241007,125400,5435178100,59900,60200,60200,59900,510
|
|
20241007,125300,5404536300,60300,60300,60300,60300,72
|
|
20241007,125200,5400194700,60300,60300,60300,60300,1
|
|
20241007,125100,5400134400,60200,60200,60200,60100,277
|
|
20241007,125000,5383459100,60200,60500,60500,60200,537
|
|
20241007,124900,5351080000,60500,60500,60500,60400,359
|
|
20241007,124800,5329384700,60500,60500,60500,60500,35
|
|
20241007,124700,5327267200,60400,60500,60500,60400,71
|
|
20241007,124600,5322971800,60500,60600,60600,60500,105
|
|
20241007,124500,5316616900,60600,60600,60600,60500,121
|
|
20241007,124400,5309285000,60600,60500,60600,60500,1357
|
|
20241007,124300,5227119000,60400,60500,60600,60400,424
|
|
20241007,124200,5201466200,60600,60400,60600,60400,1231
|
|
20241007,124100,5127004600,60400,60400,60400,60400,114
|
|
20241007,124000,5120119000,60400,60300,60400,60300,183
|
|
20241007,123900,5109066300,60300,60300,60300,60300,7
|
|
20241007,123800,5108644200,60400,60400,60400,60400,61
|
|
20241007,123700,5104959800,60300,60300,60300,60300,0
|
|
20241007,123600,5104959800,60300,60300,60500,60300,192
|
|
20241007,123500,5093357000,60200,60400,60400,60200,501
|
|
20241007,123400,5063097400,60400,60500,60500,60400,568
|
|
20241007,123300,5028786400,60500,60600,60600,60500,813
|
|
20241007,123200,4979590500,60500,60500,60500,60400,1016
|
|
20241007,123100,4918122600,60500,60400,60500,60300,676
|
|
20241007,123000,4877290500,60400,60300,60400,60300,467
|
|
20241007,122900,4849129100,60300,60300,60300,60200,33
|
|
20241007,122800,4847140800,60300,60200,60300,60200,386
|
|
20241007,122700,4823889800,60200,60100,60200,60000,354
|
|
20241007,122600,4802597400,60200,60200,60200,60100,197
|
|
20241007,122500,4790740800,60100,60100,60100,60100,70
|
|
20241007,122400,4786533800,60000,60100,60200,60000,199
|
|
20241007,122300,4774574600,60100,59900,60100,59900,144
|
|
20241007,122200,4765947800,60100,60000,60200,59900,275
|
|
20241007,122100,4749427300,60200,60000,60200,60000,133
|
|
20241007,122000,4741438700,60100,60000,60300,60000,634
|
|
20241007,121900,4703296700,60000,60100,60100,60000,22
|
|
20241007,121800,4701975500,60100,60100,60100,60100,76
|
|
20241007,121700,4697407900,60100,60100,60100,60100,6
|
|
20241007,121600,4697047300,60300,60200,60400,60200,348
|
|
20241007,121500,4676068900,60200,60200,60200,60200,316
|
|
20241007,121400,4657045700,60200,60200,60200,60100,75
|
|
20241007,121300,4652531800,60200,60100,60200,60000,45
|
|
20241007,121200,4649825100,60200,60100,60200,60100,147
|
|
20241007,121100,4640985700,60100,60000,60100,60000,86
|
|
20241007,121000,4635823000,59900,60000,60000,59900,18
|
|
20241007,120900,4634744700,60000,60000,60000,59900,132
|
|
20241007,120800,4626825200,60000,59900,60000,59900,395
|
|
20241007,120700,4603148900,59900,59900,59900,59900,11
|
|
20241007,120600,4602490000,60000,60200,60200,60000,379
|
|
20241007,120500,4579725900,60200,60200,60200,60200,1023
|
|
20241007,120400,4518141300,60300,60400,60400,60300,685
|
|
20241007,120300,4476798100,60400,60400,60400,60200,68
|
|
20241007,120200,4472692100,60400,60200,60400,60200,21
|
|
20241007,120100,4471424300,60200,60400,60400,60200,280
|
|
20241007,120000,4454543100,60300,60300,60400,60300,151
|
|
20241007,115900,4445425700,60300,60300,60300,60300,218
|
|
20241007,115800,4432280300,60200,60200,60200,60200,105
|
|
20241007,115700,4425959300,60200,60300,60300,60200,130
|
|
20241007,115600,4418120400,60300,60300,60300,60300,222
|
|
20241007,115500,4404733800,60200,60200,60200,60200,119
|
|
20241007,115400,4397570000,60200,60100,60200,60100,328
|
|
20241007,115300,4377829700,60100,60100,60100,60100,220
|
|
20241007,115200,4364607700,60100,60300,60400,60100,1013
|
|
20241007,115100,4303620000,60200,60200,60200,60200,26
|
|
20241007,115000,4302054800,60200,60300,60300,60200,7
|
|
20241007,114900,4301633100,60300,60400,60400,60300,240
|
|
20241007,114800,4287160600,60400,60400,60400,60300,215
|
|
20241007,114700,4274175500,60400,60400,60400,60300,229
|
|
20241007,114600,4260349500,60300,60200,60400,60200,290
|
|
20241007,114500,4242862300,60200,60300,60300,60200,204
|
|
20241007,114400,4230571700,60300,60200,60300,60100,1225
|
|
20241007,114300,4156773700,60100,60100,60200,60100,777
|
|
20241007,114200,4110074000,60000,60000,60000,60000,134
|
|
20241007,114100,4102034000,60100,60200,60200,60100,1080
|
|
20241007,114000,4037089000,60300,60300,60300,60300,158
|
|
20241007,113900,4027561600,60200,60200,60200,60200,341
|
|
20241007,113800,4007033400,60200,60200,60200,60200,161
|
|
20241007,113700,3997341200,60200,60300,60300,60200,42
|
|
20241007,113600,3994812700,60300,60300,60300,60300,158
|
|
20241007,113500,3985285300,60200,60200,60200,60200,309
|
|
20241007,113400,3966683500,60200,60300,60300,60200,149
|
|
20241007,113300,3957712600,60300,60200,60300,60100,349
|
|
20241007,113200,3936703800,60300,60100,60300,60100,1130
|
|
20241007,113100,3868642100,60100,60100,60100,60000,203
|
|
20241007,113000,3856442600,60100,60000,60100,60000,82
|
|
20241007,112900,3851519200,60000,60100,60100,60000,141
|
|
20241007,112800,3843056200,60100,59900,60100,59900,1139
|
|
20241007,112700,3774639700,60000,60100,60100,60000,492
|
|
20241007,112600,3745117800,60100,60100,60100,60000,148
|
|
20241007,112500,3736223100,60000,60000,60100,59900,194
|
|
20241007,112400,3724581000,59900,59900,60000,59900,1157
|
|
20241007,112300,3655161500,60000,59900,60000,59900,141
|
|
20241007,112200,3646707500,59900,59900,59900,59800,329
|
|
20241007,112100,3627000600,59900,59900,59900,59800,185
|
|
20241007,112000,3615921200,59900,59900,59900,59800,202
|
|
20241007,111900,3603821900,59800,59800,59800,59800,180
|
|
20241007,111800,3593057900,59800,59900,59900,59800,57
|
|
20241007,111700,3589645800,59800,59800,59900,59800,322
|
|
20241007,111600,3570380200,59800,59800,60000,59700,3049
|
|
20241007,111500,3387793500,59800,59700,59800,59700,1272
|
|
20241007,111400,3311821400,59600,59700,59700,59600,158
|
|
20241007,111300,3302389900,59600,59600,59600,59600,22
|
|
20241007,111200,3301078700,59600,59500,59600,59500,394
|
|
20241007,111100,3277618100,59500,59400,59500,59400,3
|
|
20241007,111000,3277439800,59500,59400,59500,59400,74
|
|
20241007,110900,3273038600,59400,59600,59600,59400,144
|
|
20241007,110800,3264469000,59600,59400,59600,59400,175
|
|
20241007,110700,3254050600,59400,59400,59400,59400,0
|
|
20241007,110600,3254050600,59400,59500,59500,59400,43
|
|
20241007,110500,3251493100,59500,59500,59500,59500,8
|
|
20241007,110400,3251017100,59400,59400,59400,59200,596
|
|
20241007,110300,3215617600,59100,59300,59300,59100,1023
|
|
20241007,110200,3155093600,59400,59400,59400,59400,13
|
|
20241007,110100,3154321400,59400,59500,59500,59400,123
|
|
20241007,110000,3147013100,59500,59300,59500,59300,191
|
|
20241007,105900,3135651800,59400,59500,59500,59300,71
|
|
20241007,105800,3131433900,59500,59400,59500,59400,8
|
|
20241007,105700,3130958000,59500,59300,59500,59300,125
|
|
20241007,105600,3123540300,59300,59500,59600,59300,268
|
|
20241007,105500,3107606000,59400,59400,59600,59400,963
|
|
20241007,105400,3050396900,59400,59500,59500,59400,29
|
|
20241007,105300,3048672400,59400,59600,59600,59400,19
|
|
20241007,105200,3047542100,59500,59600,59700,59500,194
|
|
20241007,105100,3035974700,59500,59500,59500,59500,270
|
|
20241007,105000,3019909700,59500,59500,59600,59500,77
|
|
20241007,104900,3015328100,59500,59500,59700,59500,395
|
|
20241007,104800,2991764800,59500,59500,59800,59500,209
|
|
20241007,104700,2979299100,59500,59400,59500,59400,4
|
|
20241007,104600,2979061200,59400,59400,59500,59400,97
|
|
20241007,104500,2973292700,59400,59400,59400,59400,71
|
|
20241007,104400,2969075300,59500,59600,59700,59500,559
|
|
20241007,104300,2935766600,59700,59700,59700,59700,255
|
|
20241007,104200,2920543100,59700,59800,59800,59600,1463
|
|
20241007,104100,2833213700,59800,59600,59800,59600,282
|
|
20241007,104000,2816352800,59700,59700,59700,59600,289
|
|
20241007,103900,2799100600,59700,59700,59700,59600,44
|
|
20241007,103800,2796474900,59600,59600,59700,59600,291
|
|
20241007,103700,2779110800,59600,59500,59600,59500,910
|
|
20241007,103600,2724942600,59400,59300,59500,59300,1784
|
|
20241007,103500,2619131500,59300,59200,59300,59200,133
|
|
20241007,103400,2611256900,59200,59200,59200,59200,241
|
|
20241007,103300,2596989700,59200,59100,59200,59100,77
|
|
20241007,103200,2592432300,59200,59100,59200,59100,67
|
|
20241007,103100,2588472100,59100,59200,59200,59100,109
|
|
20241007,103000,2582029600,59300,59300,59300,59300,0
|
|
20241007,102900,2582029600,59300,59300,59300,59100,317
|
|
20241007,102800,2563257300,59300,59300,59300,59300,27
|
|
20241007,102700,2561656200,59300,59100,59300,59100,210
|
|
20241007,102600,2549218600,59200,59100,59200,59100,50
|
|
20241007,102500,2546260600,59200,59200,59200,59200,23
|
|
20241007,102400,2544899000,59200,59200,59200,59100,549
|
|
20241007,102300,2512405700,59300,59300,59300,59300,2
|
|
20241007,102200,2512287100,59300,59200,59400,59200,455
|
|
20241007,102100,2485282900,59200,59300,59300,59200,266
|
|
20241007,102000,2469533000,59300,59300,59300,59300,2
|
|
20241007,101900,2469414400,59300,59300,59300,59300,0
|
|
20241007,101800,2469414400,59300,59100,59300,59100,437
|
|
20241007,101700,2443518900,59100,59100,59200,59100,453
|
|
20241007,101600,2416711500,59100,59200,59200,59100,173
|
|
20241007,101500,2406470700,59100,59200,59200,59100,153
|
|
20241007,101400,2397414100,59200,59200,59300,59200,29
|
|
20241007,101300,2395697200,59300,59300,59300,59300,42
|
|
20241007,101200,2393206600,59300,59300,59400,59300,47
|
|
20241007,101100,2390419400,59300,59100,59300,59100,176
|
|
20241007,101000,2380001000,59100,59100,59100,59100,61
|
|
20241007,100900,2376395900,59000,59000,59000,59000,0
|
|
20241007,100800,2376395900,59000,59100,59100,58900,61
|
|
20241007,100700,2372797200,59000,59000,59000,58900,433
|
|
20241007,100600,2347250300,59000,59100,59100,59000,19
|
|
20241007,100500,2346128900,59000,58900,59000,58900,121
|
|
20241007,100400,2338992300,58800,59000,59000,58800,440
|
|
20241007,100300,2313073600,59100,59200,59200,59100,313
|
|
20241007,100200,2294568900,59200,59300,59300,59100,1284
|
|
20241007,100100,2218542400,59400,59300,59400,59300,370
|
|
20241007,100000,2196577800,59300,59400,59400,59300,530
|
|
20241007,095900,2165106400,59500,59300,59500,59300,590
|
|
20241007,095800,2130082300,59300,59100,59300,59100,381
|
|
20241007,095700,2107526700,59100,59000,59100,59000,126
|
|
20241007,095600,2100080300,59000,58900,59100,58900,1060
|
|
20241007,095500,2037548800,58800,58800,58900,58800,249
|
|
20241007,095400,2022884600,58800,58800,58800,58700,389
|
|
20241007,095300,2000033200,58900,58800,58900,58800,80
|
|
20241007,095200,1995328900,58900,59000,59000,58900,405
|
|
20241007,095100,1971469200,59000,59100,59100,59000,167
|
|
20241007,095000,1961615000,59100,59000,59100,58900,60
|
|
20241007,094900,1958080500,59100,59100,59100,59000,386
|
|
20241007,094800,1935268200,59300,59400,59400,59200,476
|
|
20241007,094700,1907023000,59400,59100,59400,59000,2140
|
|
20241007,094600,1780195800,59000,59000,59100,58900,304
|
|
20241007,094500,1762260700,59000,58900,59000,58900,323
|
|
20241007,094400,1743230200,59000,58900,59000,58800,188
|
|
20241007,094300,1732158300,58900,58900,59000,58800,713
|
|
20241007,094200,1690172300,58900,59000,59000,58900,130
|
|
20241007,094100,1682502400,59000,59000,59100,58900,1153
|
|
20241007,094000,1614516100,59100,59100,59200,59000,498
|
|
20241007,093900,1585078900,59000,58900,59000,58900,341
|
|
20241007,093800,1564978500,58900,59000,59000,58800,984
|
|
20241007,093700,1506960700,58900,58600,59000,58600,477
|
|
20241007,093600,1478888300,58600,58400,58700,58400,233
|
|
20241007,093500,1465257200,58300,58300,58300,58300,64
|
|
20241007,093400,1461526000,58300,58100,58300,58100,709
|
|
20241007,093300,1420319100,58100,58300,58300,58100,1437
|
|
20241007,093200,1336642900,58200,58100,58300,58100,169
|
|
20241007,093100,1326800500,58100,58100,58200,58100,279
|
|
20241007,093000,1310588000,58100,58100,58100,58100,229
|
|
20241007,092900,1297283100,58100,58100,58100,57900,2220
|
|
20241007,092800,1168453000,58100,58300,58300,58100,685
|
|
20241007,092700,1128576100,58300,58400,58400,58300,588
|
|
20241007,092600,1094289700,58400,58500,58500,58300,630
|
|
20241007,092500,1057490500,58500,58800,58800,58500,364
|
|
20241007,092400,1036160000,58900,58700,58900,58600,980
|
|
20241007,092300,978633900,58700,58800,58800,58500,803
|
|
20241007,092200,931529200,58800,58800,58800,58800,46
|
|
20241007,092100,928824400,58700,58800,58800,58700,95
|
|
20241007,092000,923246100,58700,58800,58800,58500,818
|
|
20241007,091900,875308600,58800,58700,59000,58700,529
|
|
20241007,091800,844126400,58700,58600,58700,58600,118
|
|
20241007,091700,837210100,58600,58600,58600,58600,5
|
|
20241007,091600,836917100,58500,58400,58600,58400,56
|
|
20241007,091500,833639100,58500,58600,58800,58500,224
|
|
20241007,091400,820494100,58600,58500,58600,58400,495
|
|
20241007,091300,791551100,58400,58600,58700,58400,342
|
|
20241007,091200,771524200,58500,58800,58900,58500,259
|
|
20241007,091100,756329100,58800,58500,58800,58500,1012
|
|
20241007,091000,696984200,58400,58600,58600,58400,885
|
|
20241007,090900,645172500,58600,58400,58700,58400,1451
|
|
20241007,090800,560315600,58300,58100,58400,58100,185
|
|
20241007,090700,549523100,58300,57900,58300,57700,716
|
|
20241007,090600,507979100,58000,58100,58100,57700,402
|
|
20241007,090500,484748200,57900,57600,57900,57500,501
|
|
20241007,090400,455857900,57600,57900,57900,57600,855
|
|
20241007,090300,406494500,57900,58300,58300,57900,1779
|
|
20241007,090200,303141000,58300,58300,58400,58200,396
|
|
20241007,090100,280063300,58300,59400,59500,58300,3454
|
|
20241007,090000,77290100,59000,58500,59500,58500,1196
|