640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193700,35020797100,57900,57900,57900,57900,19630
|
|
20241007,193600,35020797100,57900,57900,57900,57900,0
|
|
20241007,193500,35020797100,57900,57900,57900,57900,0
|
|
20241007,193400,35020797100,57900,57900,57900,57900,0
|
|
20241007,193300,35020797100,57900,57900,57900,57900,0
|
|
20241007,193200,35020797100,57900,57900,57900,57900,0
|
|
20241007,193100,35020797100,57900,57900,57900,57900,0
|
|
20241007,193000,35020797100,57900,57900,57900,57900,0
|
|
20241007,192900,35020797100,57900,57900,57900,57900,0
|
|
20241007,192800,35020797100,57900,57900,57900,57900,0
|
|
20241007,192700,35020797100,57900,57900,57900,57900,0
|
|
20241007,192600,35020797100,57900,57900,57900,57900,0
|
|
20241007,192500,35020797100,57900,57900,57900,57900,0
|
|
20241007,192400,35020797100,57900,57900,57900,57900,0
|
|
20241007,192300,35020797100,57900,57900,57900,57900,0
|
|
20241007,192200,35020797100,57900,57900,57900,57900,0
|
|
20241007,192100,35020797100,57900,57900,57900,57900,0
|
|
20241007,192000,35020797100,57900,57900,57900,57900,0
|
|
20241007,191900,35020797100,57900,57900,57900,57900,0
|
|
20241007,191800,35020797100,57900,57900,57900,57900,0
|
|
20241007,191700,35020797100,57900,57900,57900,57900,0
|
|
20241007,191600,35020797100,57900,57900,57900,57900,0
|
|
20241007,191500,35020797100,57900,57900,57900,57900,0
|
|
20241007,191400,35020797100,57900,57900,57900,57900,0
|
|
20241007,191300,35020797100,57900,57900,57900,57900,0
|
|
20241007,191200,35020797100,57900,57900,57900,57900,0
|
|
20241007,191100,35020797100,57900,57900,57900,57900,0
|
|
20241007,191000,35020797100,57900,57900,57900,57900,0
|
|
20241007,190900,35020797100,57900,57900,57900,57900,0
|
|
20241007,190800,35020797100,57900,57900,57900,57900,0
|
|
20241007,190700,35020797100,57900,57900,57900,57900,19630
|
|
20241007,190600,35020797100,57900,57900,57900,57900,0
|
|
20241007,190500,35020797100,57900,57900,57900,57900,0
|
|
20241007,190400,35020797100,57900,57900,57900,57900,0
|
|
20241007,190300,35020797100,57900,57900,57900,57900,0
|
|
20241007,190200,35020797100,57900,57900,57900,57900,0
|
|
20241007,190100,35020797100,57900,57900,57900,57900,0
|
|
20241007,190000,35020797100,57900,57900,57900,57900,0
|
|
20241007,185900,35020797100,57900,57900,57900,57900,0
|
|
20241007,185800,35020797100,57900,57900,57900,57900,0
|
|
20241007,185700,35020797100,57900,57900,57900,57900,0
|
|
20241007,185600,35020797100,57900,57900,57900,57900,0
|
|
20241007,185500,35020797100,57900,57900,57900,57900,0
|
|
20241007,185400,35020797100,57900,57900,57900,57900,0
|
|
20241007,185300,35020797100,57900,57900,57900,57900,0
|
|
20241007,185200,35020797100,57900,57900,57900,57900,0
|
|
20241007,185100,35020797100,57900,57900,57900,57900,0
|
|
20241007,185000,35020797100,57900,57900,57900,57900,0
|
|
20241007,184900,35020797100,57900,57900,57900,57900,0
|
|
20241007,184800,35020797100,57900,57900,57900,57900,0
|
|
20241007,184700,35020797100,57900,57900,57900,57900,0
|
|
20241007,184600,35020797100,57900,57900,57900,57900,0
|
|
20241007,184500,35020797100,57900,57900,57900,57900,0
|
|
20241007,184400,35020797100,57900,57900,57900,57900,0
|
|
20241007,184300,35020797100,57900,57900,57900,57900,0
|
|
20241007,184200,35020797100,57900,57900,57900,57900,0
|
|
20241007,184100,35020797100,57900,57900,57900,57900,0
|
|
20241007,184000,35020797100,57900,57900,57900,57900,0
|
|
20241007,183900,35020797100,57900,57900,57900,57900,0
|
|
20241007,183800,35020797100,57900,57900,57900,57900,0
|
|
20241007,183700,35020797100,57900,57900,57900,57900,19630
|
|
20241007,183600,35020797100,57900,57900,57900,57900,0
|
|
20241007,183500,35020797100,57900,57900,57900,57900,0
|
|
20241007,183400,35020797100,57900,57900,57900,57900,0
|
|
20241007,183300,35020797100,57900,57900,57900,57900,0
|
|
20241007,183200,35020797100,57900,57900,57900,57900,0
|
|
20241007,183100,35020797100,57900,57900,57900,57900,0
|
|
20241007,183000,35020797100,57900,57900,57900,57900,0
|
|
20241007,182900,35020797100,57900,57900,57900,57900,0
|
|
20241007,182800,35020797100,57900,57900,57900,57900,0
|
|
20241007,182700,35020797100,57900,57900,57900,57900,0
|
|
20241007,182600,35020797100,57900,57900,57900,57900,0
|
|
20241007,182500,35020797100,57900,57900,57900,57900,0
|
|
20241007,182400,35020797100,57900,57900,57900,57900,0
|
|
20241007,182300,35020797100,57900,57900,57900,57900,0
|
|
20241007,182200,35020797100,57900,57900,57900,57900,0
|
|
20241007,182100,35020797100,57900,57900,57900,57900,0
|
|
20241007,182000,35020797100,57900,57900,57900,57900,0
|
|
20241007,181900,35020797100,57900,57900,57900,57900,0
|
|
20241007,181800,35020797100,57900,57900,57900,57900,0
|
|
20241007,181700,35020797100,57900,57900,57900,57900,0
|
|
20241007,181600,35020797100,57900,57900,57900,57900,0
|
|
20241007,181500,35020797100,57900,57900,57900,57900,0
|
|
20241007,181400,35020797100,57900,57900,57900,57900,0
|
|
20241007,181300,35020797100,57900,57900,57900,57900,0
|
|
20241007,181200,35020797100,57900,57900,57900,57900,0
|
|
20241007,181100,35020797100,57900,57900,57900,57900,0
|
|
20241007,181000,35020797100,57900,57900,57900,57900,0
|
|
20241007,180900,35020797100,57900,57900,57900,57900,0
|
|
20241007,180800,35020797100,57900,57900,57900,57900,0
|
|
20241007,180700,35020797100,57900,57900,57900,57900,19630
|
|
20241007,180600,35020797100,57900,57900,57900,57900,0
|
|
20241007,180500,35020797100,57900,57900,57900,57900,0
|
|
20241007,180400,35020797100,57900,57900,57900,57900,0
|
|
20241007,180300,35020797100,57900,57900,57900,57900,0
|
|
20241007,180200,35020797100,57900,57900,57900,57900,0
|
|
20241007,180100,35020797100,57900,57900,57900,57900,0
|
|
20241007,180000,35020797100,57900,57900,57900,57900,0
|
|
20241007,175900,35020797100,57900,57900,57900,57900,0
|
|
20241007,175800,35020797100,57900,57900,57900,57900,0
|
|
20241007,175700,35020797100,57900,57900,57900,57900,0
|
|
20241007,175600,35020797100,57900,57900,57900,57900,0
|
|
20241007,175500,35020797100,57900,57900,57900,57900,0
|
|
20241007,175400,35020797100,57900,57900,57900,57900,0
|
|
20241007,175300,35020797100,57900,57900,57900,57900,0
|
|
20241007,175200,35020797100,57900,57900,57900,57900,0
|
|
20241007,175100,35020797100,57900,57900,57900,57900,0
|
|
20241007,175000,35020797100,57900,57900,57900,57900,0
|
|
20241007,174900,35020797100,57900,57900,57900,57900,0
|
|
20241007,174800,35020797100,57900,57900,57900,57900,0
|
|
20241007,174700,35020797100,57900,57900,57900,57900,0
|
|
20241007,174600,35020797100,57900,57900,57900,57900,0
|
|
20241007,174500,35020797100,57900,57900,57900,57900,0
|
|
20241007,174400,35020797100,57900,57900,57900,57900,0
|
|
20241007,174300,35020797100,57900,57900,57900,57900,0
|
|
20241007,174200,35020797100,57900,57900,57900,57900,0
|
|
20241007,174100,35020797100,57900,57900,57900,57900,0
|
|
20241007,174000,35020797100,57900,57900,57900,57900,0
|
|
20241007,173900,35020797100,57900,57900,57900,57900,0
|
|
20241007,173800,35020797100,57900,57900,57900,57900,0
|
|
20241007,173700,35020797100,57900,57900,57900,57900,19630
|
|
20241007,173600,35020797100,57900,57900,57900,57900,0
|
|
20241007,173500,35020797100,57900,57900,57900,57900,0
|
|
20241007,173400,35020797100,57900,57900,57900,57900,0
|
|
20241007,173300,35020797100,57900,57900,57900,57900,0
|
|
20241007,173200,35020797100,57900,57900,57900,57900,0
|
|
20241007,173100,35020797100,57900,57900,57900,57900,0
|
|
20241007,173000,35020797100,57900,57900,57900,57900,0
|
|
20241007,172900,35020797100,57900,57900,57900,57900,0
|
|
20241007,172800,35020797100,57900,57900,57900,57900,0
|
|
20241007,172700,35020797100,57900,57900,57900,57900,0
|
|
20241007,172600,35020797100,57900,57900,57900,57900,0
|
|
20241007,172500,35020797100,57900,57900,57900,57900,0
|
|
20241007,172400,35020797100,57900,57900,57900,57900,0
|
|
20241007,172300,35020797100,57900,57900,57900,57900,0
|
|
20241007,172200,35020797100,57900,57900,57900,57900,0
|
|
20241007,172100,35020797100,57900,57900,57900,57900,0
|
|
20241007,172000,35020797100,57900,57900,57900,57900,0
|
|
20241007,171900,35020797100,57900,57900,57900,57900,0
|
|
20241007,171800,35020797100,57900,57900,57900,57900,0
|
|
20241007,171700,35020797100,57900,57900,57900,57900,0
|
|
20241007,171600,35020797100,57900,57900,57900,57900,0
|
|
20241007,171500,35020797100,57900,57900,57900,57900,0
|
|
20241007,171400,35020797100,57900,57900,57900,57900,0
|
|
20241007,171300,35020797100,57900,57900,57900,57900,0
|
|
20241007,171200,35020797100,57900,57900,57900,57900,0
|
|
20241007,171100,35020797100,57900,57900,57900,57900,0
|
|
20241007,171000,35020797100,57900,57900,57900,57900,0
|
|
20241007,170900,35020797100,57900,57900,57900,57900,0
|
|
20241007,170800,35020797100,57900,57900,57900,57900,0
|
|
20241007,170700,35020797100,57900,57900,57900,57900,19630
|
|
20241007,170600,35020797100,57900,57900,57900,57900,0
|
|
20241007,170500,35020797100,57900,57900,57900,57900,0
|
|
20241007,170400,35020797100,57900,57900,57900,57900,0
|
|
20241007,170300,35020797100,57900,57900,57900,57900,0
|
|
20241007,170200,35020797100,57900,57900,57900,57900,0
|
|
20241007,170100,35020797100,57900,57900,57900,57900,0
|
|
20241007,170000,35020797100,57900,57900,57900,57900,0
|
|
20241007,165900,35020797100,57900,57900,57900,57900,0
|
|
20241007,165800,35020797100,57900,57900,57900,57900,0
|
|
20241007,165700,35020797100,57900,57900,57900,57900,0
|
|
20241007,165600,35020797100,57900,57900,57900,57900,0
|
|
20241007,165500,35020797100,57900,57900,57900,57900,0
|
|
20241007,165400,35020797100,57900,57900,57900,57900,0
|
|
20241007,165300,35020797100,57900,57900,57900,57900,0
|
|
20241007,165200,35020797100,57900,57900,57900,57900,0
|
|
20241007,165100,35020797100,57900,57900,57900,57900,0
|
|
20241007,165000,35020797100,57900,57900,57900,57900,0
|
|
20241007,164900,35020797100,57900,57900,57900,57900,0
|
|
20241007,164800,35020797100,57900,57900,57900,57900,0
|
|
20241007,164700,35020797100,57900,57900,57900,57900,0
|
|
20241007,164600,35020797100,57900,57900,57900,57900,0
|
|
20241007,164500,35020797100,57900,57900,57900,57900,0
|
|
20241007,164400,35020797100,57900,57900,57900,57900,0
|
|
20241007,164300,35020797100,57900,57900,57900,57900,0
|
|
20241007,164200,35020797100,57900,57900,57900,57900,0
|
|
20241007,164100,35020797100,57900,57900,57900,57900,0
|
|
20241007,164000,35020797100,57900,57900,57900,57900,0
|
|
20241007,163900,35020797100,57900,57900,57900,57900,0
|
|
20241007,163800,35020797100,57900,57900,57900,57900,0
|
|
20241007,163700,35020797100,57900,57900,57900,57900,19630
|
|
20241007,163600,35020797100,57900,57900,57900,57900,0
|
|
20241007,163500,35020797100,57900,57900,57900,57900,0
|
|
20241007,163400,35020797100,57900,57900,57900,57900,0
|
|
20241007,163300,35020797100,57900,57900,57900,57900,0
|
|
20241007,163200,35020797100,57900,57900,57900,57900,0
|
|
20241007,163100,35020797100,57900,57900,57900,57900,0
|
|
20241007,163000,35020797100,57900,57900,57900,57900,0
|
|
20241007,162900,35020797100,57900,57900,57900,57900,0
|
|
20241007,162800,35020797100,57900,57900,57900,57900,0
|
|
20241007,162700,35020797100,57900,57900,57900,57900,0
|
|
20241007,162600,35020797100,57900,57900,57900,57900,0
|
|
20241007,162500,35020797100,57900,57900,57900,57900,0
|
|
20241007,162400,35020797100,57900,57900,57900,57900,0
|
|
20241007,162300,35020797100,57900,57900,57900,57900,0
|
|
20241007,162200,35020797100,57900,57900,57900,57900,0
|
|
20241007,162100,35020797100,57900,57900,57900,57900,0
|
|
20241007,162000,35020797100,57900,57900,57900,57900,0
|
|
20241007,161900,35020797100,57900,57900,57900,57900,0
|
|
20241007,161800,35020797100,57900,57900,57900,57900,0
|
|
20241007,161700,35020797100,57900,57900,57900,57900,0
|
|
20241007,161600,35020797100,57900,57900,57900,57900,0
|
|
20241007,161500,35020797100,57900,57900,57900,57900,0
|
|
20241007,161400,35020797100,57900,57900,57900,57900,0
|
|
20241007,161300,35020797100,57900,57900,57900,57900,0
|
|
20241007,161200,35020797100,57900,57900,57900,57900,0
|
|
20241007,161100,35020797100,57900,57900,57900,57900,0
|
|
20241007,161000,35020797100,57900,57900,57900,57900,0
|
|
20241007,160900,35020797100,57900,57900,57900,57900,0
|
|
20241007,160800,35020797100,57900,57900,57900,57900,0
|
|
20241007,160700,35020797100,57900,57900,57900,57900,19630
|
|
20241007,160600,35020797100,57900,57900,57900,57900,0
|
|
20241007,160500,35020797100,57900,57900,57900,57900,0
|
|
20241007,160400,35020797100,57900,57900,57900,57900,0
|
|
20241007,160300,35020797100,57900,57900,57900,57900,0
|
|
20241007,160200,35020797100,57900,57900,57900,57900,0
|
|
20241007,160100,35020797100,57900,57900,57900,57900,0
|
|
20241007,160000,35020797100,57900,57900,57900,57900,0
|
|
20241007,155900,35020797100,57900,57900,57900,57900,0
|
|
20241007,155800,35020797100,57900,57900,57900,57900,0
|
|
20241007,155700,35020797100,57900,57900,57900,57900,0
|
|
20241007,155600,35020797100,57900,57900,57900,57900,0
|
|
20241007,155500,35020797100,57900,57900,57900,57900,0
|
|
20241007,155400,35020797100,57900,57900,57900,57900,0
|
|
20241007,155300,35020797100,57900,57900,57900,57900,0
|
|
20241007,155200,35020797100,57900,57900,57900,57900,0
|
|
20241007,155100,35020797100,57900,57900,57900,57900,0
|
|
20241007,155000,35020797100,57900,57900,57900,57900,0
|
|
20241007,154900,35020797100,57900,57900,57900,57900,0
|
|
20241007,154800,35020797100,57900,57900,57900,57900,0
|
|
20241007,154700,35020797100,57900,57900,57900,57900,0
|
|
20241007,154600,35020797100,57900,57900,57900,57900,0
|
|
20241007,154500,35020797100,57900,57900,57900,57900,0
|
|
20241007,154400,35020797100,57900,57900,57900,57900,0
|
|
20241007,154300,35020797100,57900,57900,57900,57900,0
|
|
20241007,154200,35020797100,57900,57900,57900,57900,0
|
|
20241007,154100,35020797100,57900,57900,57900,57900,0
|
|
20241007,154000,35020797100,57900,57900,57900,57900,0
|
|
20241007,153900,35020797100,57900,57900,57900,57900,0
|
|
20241007,153800,35020797100,57900,57900,57900,57900,0
|
|
20241007,153700,35020797100,57900,57900,57900,57900,19630
|
|
20241007,153600,35020797100,57900,57900,57900,57900,0
|
|
20241007,153500,35020797100,57900,57900,57900,57900,0
|
|
20241007,153400,35020797100,57900,57900,57900,57900,0
|
|
20241007,153300,35020797100,57900,57900,57900,57900,0
|
|
20241007,153200,35020797100,57900,57900,57900,57900,0
|
|
20241007,153100,35020797100,57900,57900,57900,57900,0
|
|
20241007,153000,35020797100,57900,57900,57900,57900,19630
|
|
20241007,152900,33884220100,57800,57800,57800,57800,0
|
|
20241007,152800,33884220100,57800,57800,57800,57800,0
|
|
20241007,152700,33884220100,57800,57800,57800,57800,0
|
|
20241007,152600,33884220100,57800,57800,57800,57800,0
|
|
20241007,152500,33884220100,57800,57800,57800,57800,0
|
|
20241007,152400,33884220100,57800,57800,57800,57800,0
|
|
20241007,152300,33884220100,57800,57800,57800,57800,0
|
|
20241007,152200,33884220100,57800,57800,57800,57800,0
|
|
20241007,152100,33884220100,57800,57800,57800,57800,0
|
|
20241007,152000,33884220100,57800,57800,57800,57800,0
|
|
20241007,151900,33884220100,57800,57700,57800,57700,1378
|
|
20241007,151800,33804623800,57700,57800,57800,57700,1128
|
|
20241007,151700,33739513500,57800,57800,57800,57700,409
|
|
20241007,151600,33715880000,57800,57800,57800,57700,609
|
|
20241007,151500,33680698800,57800,57800,57900,57800,2290
|
|
20241007,151400,33548333900,57900,57600,57900,57600,5312
|
|
20241007,151300,33241569500,57600,57700,57700,57600,856
|
|
20241007,151200,33192223400,57700,57700,57700,57600,1493
|
|
20241007,151100,33106147900,57600,57700,57800,57600,1371
|
|
20241007,151000,33027012700,57800,57800,57800,57700,1006
|
|
20241007,150900,32968953300,57800,57800,57800,57700,435
|
|
20241007,150800,32943836700,57700,57800,57800,57700,682
|
|
20241007,150700,32904425800,57700,57700,57800,57600,1062
|
|
20241007,150600,32843141800,57600,57700,57700,57600,964
|
|
20241007,150500,32787591500,57700,57700,57800,57600,1155
|
|
20241007,150400,32720968200,57600,57700,57800,57500,1496
|
|
20241007,150300,32634726400,57800,57800,57800,57600,1975
|
|
20241007,150200,32520899000,57800,57700,57800,57700,632
|
|
20241007,150100,32484407100,57800,57800,57800,57700,1186
|
|
20241007,150000,32415930400,57800,57800,57900,57700,572
|
|
20241007,145900,32382850400,57800,57900,57900,57700,1781
|
|
20241007,145800,32279906500,57900,57900,57900,57800,926
|
|
20241007,145700,32226341700,57900,57800,57900,57800,1273
|
|
20241007,145600,32152636600,57900,57900,57900,57800,772
|
|
20241007,145500,32107959600,57800,57900,57900,57800,827
|
|
20241007,145400,32060115500,57900,57900,57900,57800,1985
|
|
20241007,145300,31945228600,57800,57900,57900,57800,1436
|
|
20241007,145200,31862142700,57900,57800,57900,57800,544
|
|
20241007,145100,31830653300,57900,58000,58000,57800,1119
|
|
20241007,145000,31765911600,58000,57800,58000,57800,1064
|
|
20241007,144900,31704305000,57900,57800,57900,57800,842
|
|
20241007,144800,31655567800,57900,57900,57900,57800,827
|
|
20241007,144700,31607708100,57800,57900,57900,57800,533
|
|
20241007,144600,31576852800,57900,58000,58000,57800,1228
|
|
20241007,144500,31505758900,58000,58000,58000,57900,929
|
|
20241007,144400,31451896700,58000,57900,58000,57900,1462
|
|
20241007,144300,31367179900,57900,58000,58000,57900,1449
|
|
20241007,144200,31283206100,58000,58000,58000,57900,1164
|
|
20241007,144100,31215725600,58000,58000,58000,57900,2110
|
|
20241007,144000,31093380100,58000,58000,58000,57900,1172
|
|
20241007,143900,31025434600,58000,58000,58000,57900,1148
|
|
20241007,143800,30958870200,58000,57900,58000,57900,1424
|
|
20241007,143700,30876315000,58000,58000,58000,57800,1604
|
|
20241007,143600,30783377000,58000,57900,58000,57800,722
|
|
20241007,143500,30741516200,58000,57900,58000,57800,2315
|
|
20241007,143400,30607284100,57800,57900,58000,57800,756
|
|
20241007,143300,30563493800,57900,58000,58000,57800,1627
|
|
20241007,143200,30469250300,58000,57900,58000,57900,953
|
|
20241007,143100,30413987100,58000,58000,58000,57900,1396
|
|
20241007,143000,30333051600,57900,57900,58000,57900,1560
|
|
20241007,142900,30242660300,57900,58000,58000,57900,1577
|
|
20241007,142800,30151285200,58000,57900,58000,57800,8871
|
|
20241007,142700,29637293300,57900,57800,57900,57700,2883
|
|
20241007,142600,29470477400,57800,57800,57800,57800,1078
|
|
20241007,142500,29408169000,57800,57800,57800,57800,967
|
|
20241007,142400,29352276400,57800,57800,57800,57700,431
|
|
20241007,142300,29327365900,57800,57800,57800,57700,974
|
|
20241007,142200,29271073700,57800,57800,57800,57700,695
|
|
20241007,142100,29230903500,57800,57800,57800,57700,782
|
|
20241007,142000,29185727900,57800,57800,57800,57700,1148
|
|
20241007,141900,29119412000,57800,57800,57800,57700,894
|
|
20241007,141800,29067758200,57800,57800,57800,57700,659
|
|
20241007,141700,29029668200,57800,57700,57800,57600,973
|
|
20241007,141600,28973463200,57700,57600,57700,57600,660
|
|
20241007,141500,28935388300,57700,57600,57700,57600,627
|
|
20241007,141400,28899215800,57600,57700,57700,57600,799
|
|
20241007,141300,28853139200,57700,57600,57700,57600,566
|
|
20241007,141200,28820488300,57700,57700,57700,57600,456
|
|
20241007,141100,28794177600,57700,57700,57800,57600,1347
|
|
20241007,141000,28716511500,57700,57700,57800,57600,946
|
|
20241007,140900,28661928000,57700,57800,57800,57700,2035
|
|
20241007,140800,28544461200,57700,57800,57800,57700,676
|
|
20241007,140700,28505408800,57800,57700,57800,57700,1510
|
|
20241007,140600,28418225400,57700,57700,57700,57600,408
|
|
20241007,140500,28394686600,57700,57600,57700,57600,700
|
|
20241007,140400,28354299800,57700,57700,57700,57600,397
|
|
20241007,140300,28331394000,57700,57600,57700,57500,2238
|
|
20241007,140200,28202472300,57600,57600,57600,57500,488
|
|
20241007,140100,28174370300,57500,57800,57800,57500,3694
|
|
20241007,140000,27961258400,57700,57700,57800,57700,685
|
|
20241007,135900,27921694800,57700,57800,57800,57700,571
|
|
20241007,135800,27888692500,57800,57800,57800,57700,359
|
|
20241007,135700,27867950300,57800,57700,57800,57600,411
|
|
20241007,135600,27844231600,57600,57700,57800,57600,1097
|
|
20241007,135500,27780983500,57600,57800,57800,57600,865
|
|
20241007,135400,27731048000,57800,57800,57800,57700,414
|
|
20241007,135300,27707119000,57800,57800,57800,57700,702
|
|
20241007,135200,27666567500,57800,57700,57800,57700,471
|
|
20241007,135100,27639365500,57700,57800,57800,57600,329
|
|
20241007,135000,27620380900,57800,57700,57800,57700,626
|
|
20241007,134900,27584233000,57700,57600,57700,57500,666
|
|
20241007,134800,27545860900,57600,57600,57600,57500,727
|
|
20241007,134700,27503987200,57600,57600,57600,57500,685
|
|
20241007,134600,27464549700,57600,57600,57600,57500,354
|
|
20241007,134500,27444169100,57600,57600,57600,57500,678
|
|
20241007,134400,27405136600,57600,57600,57600,57500,586
|
|
20241007,134300,27371385600,57600,57700,57700,57500,598
|
|
20241007,134200,27336936300,57700,57600,57700,57600,555
|
|
20241007,134100,27304954000,57600,57500,57600,57500,915
|
|
20241007,134000,27252252000,57600,57500,57600,57400,1527
|
|
20241007,133900,27164460300,57400,57500,57500,57400,723
|
|
20241007,133800,27122911500,57500,57400,57500,57400,510
|
|
20241007,133700,27093605400,57400,57400,57600,57300,1565
|
|
20241007,133600,27003711500,57400,57300,57600,57300,3127
|
|
20241007,133500,26824031500,57300,57500,57700,57300,1979
|
|
20241007,133400,26710335400,57500,57700,57700,57400,3047
|
|
20241007,133300,26535005300,57700,57700,57700,57600,1746
|
|
20241007,133200,26434322400,57600,57700,57700,57600,1867
|
|
20241007,133100,26326739000,57700,57800,57800,57600,2294
|
|
20241007,133000,26194326700,57800,57800,57800,57700,579
|
|
20241007,132900,26160876800,57800,57700,57800,57600,2115
|
|
20241007,132800,26038780100,57700,57800,57800,57600,1118
|
|
20241007,132700,25974246000,57800,57800,57800,57700,2008
|
|
20241007,132600,25858317100,57700,57900,57900,57700,2166
|
|
20241007,132500,25733165900,57800,57900,57900,57800,772
|
|
20241007,132400,25688489400,57900,57900,57900,57800,2781
|
|
20241007,132300,25527702000,57900,57900,57900,57800,723
|
|
20241007,132200,25485876900,57900,57900,57900,57800,615
|
|
20241007,132100,25450285500,57900,57800,57900,57800,933
|
|
20241007,132000,25396296700,57900,57900,58000,57800,1268
|
|
20241007,131900,25322854100,57900,58000,58000,57800,2316
|
|
20241007,131800,25188670300,58000,57900,58000,57800,6042
|
|
20241007,131700,24838796700,57900,57800,57900,57700,9858
|
|
20241007,131600,24268811900,57800,57800,57800,57700,511
|
|
20241007,131500,24239285500,57800,57700,57800,57700,3237
|
|
20241007,131400,24052206600,57700,57700,57700,57600,5289
|
|
20241007,131300,23747036400,57700,57700,57700,57600,586
|
|
20241007,131200,23713224300,57700,57700,57700,57600,633
|
|
20241007,131100,23676712700,57700,57700,57700,57600,942
|
|
20241007,131000,23622364500,57700,57700,57700,57600,726
|
|
20241007,130900,23580514600,57700,57500,57700,57400,5055
|
|
20241007,130800,23289397300,57500,57600,57600,57500,1323
|
|
20241007,130700,23213307400,57600,57500,57600,57500,494
|
|
20241007,130600,23184877900,57600,57500,57600,57400,1350
|
|
20241007,130500,23107183400,57500,57600,57600,57500,2113
|
|
20241007,130400,22985667700,57600,57600,57600,57500,532
|
|
20241007,130300,22955047800,57500,57500,57600,57500,383
|
|
20241007,130200,22932993600,57600,57600,57600,57500,467
|
|
20241007,130100,22906101700,57600,57600,57600,57500,165
|
|
20241007,130000,22896598800,57500,57500,57600,57400,520
|
|
20241007,125900,22866668300,57600,57500,57600,57400,422
|
|
20241007,125800,22842389100,57500,57500,57600,57400,574
|
|
20241007,125700,22809385000,57500,57500,57600,57400,2483
|
|
20241007,125600,22666602200,57600,57600,57600,57500,267
|
|
20241007,125500,22651230900,57600,57500,57600,57500,549
|
|
20241007,125400,22619618800,57600,57600,57600,57500,793
|
|
20241007,125300,22573943300,57500,57500,57600,57500,280
|
|
20241007,125200,22557819800,57600,57500,57600,57500,389
|
|
20241007,125100,22535414500,57600,57500,57600,57400,2422
|
|
20241007,125000,22396111000,57400,57500,57500,57400,598
|
|
20241007,124900,22361740400,57500,57500,57600,57500,555
|
|
20241007,124800,22329814800,57500,57500,57600,57400,775
|
|
20241007,124700,22285251300,57600,57600,57600,57500,681
|
|
20241007,124600,22246028400,57600,57600,57600,57500,1480
|
|
20241007,124500,22160866600,57600,57600,57600,57500,751
|
|
20241007,124400,22117634300,57500,57500,57600,57400,2240
|
|
20241007,124300,21988847600,57400,57500,57500,57400,415
|
|
20241007,124200,21965011500,57400,57500,57500,57400,366
|
|
20241007,124100,21943971800,57500,57500,57600,57400,690
|
|
20241007,124000,21904328700,57600,57600,57600,57500,229
|
|
20241007,123900,21891149300,57600,57500,57600,57400,920
|
|
20241007,123800,21838229800,57400,57500,57500,57400,574
|
|
20241007,123700,21805242700,57500,57300,57500,57300,375
|
|
20241007,123600,21783687800,57500,57500,57500,57300,1671
|
|
20241007,123500,21687718800,57500,57500,57500,57200,666
|
|
20241007,123400,21649467600,57500,57500,57500,57400,257
|
|
20241007,123300,21634700600,57500,57500,57500,57300,1005
|
|
20241007,123200,21576988200,57500,57300,57500,57300,1125
|
|
20241007,123100,21512402000,57400,57400,57400,57300,577
|
|
20241007,123000,21479283600,57400,57200,57400,57200,3709
|
|
20241007,122900,21266795300,57200,57300,57300,57200,344
|
|
20241007,122800,21247100900,57300,57200,57300,57100,452
|
|
20241007,122700,21221231600,57200,57300,57300,57100,2350
|
|
20241007,122600,21086851200,57300,57300,57300,57200,1631
|
|
20241007,122500,20993522500,57200,57300,57300,57200,2210
|
|
20241007,122400,20867068800,57300,57400,57400,57200,1240
|
|
20241007,122300,20795992200,57300,57500,57500,57300,468
|
|
20241007,122200,20769108300,57400,57400,57500,57400,531
|
|
20241007,122100,20738604200,57400,57400,57500,57400,548
|
|
20241007,122000,20707132500,57500,57400,57500,57400,380
|
|
20241007,121900,20685286800,57400,57400,57500,57400,495
|
|
20241007,121800,20656842100,57500,57400,57500,57400,495
|
|
20241007,121700,20628404300,57500,57500,57500,57400,360
|
|
20241007,121600,20607707200,57500,57400,57500,57300,1487
|
|
20241007,121500,20522334200,57400,57400,57500,57300,151
|
|
20241007,121400,20513659300,57500,57500,57600,57300,3598
|
|
20241007,121300,20307020000,57500,57600,57600,57500,443
|
|
20241007,121200,20281516100,57600,57500,57600,57400,1438
|
|
20241007,121100,20198831300,57500,57600,57600,57500,1259
|
|
20241007,121000,20126433900,57600,57500,57600,57400,2276
|
|
20241007,120900,19995561600,57500,57500,57500,57400,660
|
|
20241007,120800,19957653000,57500,57400,57500,57400,449
|
|
20241007,120700,19931843600,57500,57500,57500,57400,422
|
|
20241007,120600,19907581200,57500,57500,57500,57400,358
|
|
20241007,120500,19886997000,57500,57500,57600,57400,514
|
|
20241007,120400,19857428400,57500,57500,57500,57400,674
|
|
20241007,120300,19818675300,57500,57500,57600,57500,1022
|
|
20241007,120200,19759880700,57500,57600,57600,57500,383
|
|
20241007,120100,19737830200,57600,57600,57600,57500,497
|
|
20241007,120000,19709203900,57600,57600,57600,57400,1203
|
|
20241007,115900,19640008600,57500,57500,57600,57500,817
|
|
20241007,115800,19593009600,57600,57500,57600,57500,1098
|
|
20241007,115700,19529838500,57600,57500,57600,57500,1075
|
|
20241007,115600,19467970100,57500,57600,57600,57500,1347
|
|
20241007,115500,19390509000,57600,57500,57600,57500,624
|
|
20241007,115400,19354577800,57600,57500,57600,57500,543
|
|
20241007,115300,19323319900,57500,57600,57600,57500,509
|
|
20241007,115200,19294009300,57600,57700,57700,57600,4844
|
|
20241007,115100,19014783500,57700,57700,57700,57600,1229
|
|
20241007,115000,18943876400,57600,57700,57700,57600,425
|
|
20241007,114900,18919366200,57700,57600,57700,57600,1556
|
|
20241007,114800,18829702500,57600,57600,57600,57500,321
|
|
20241007,114700,18811221000,57500,57600,57600,57500,530
|
|
20241007,114600,18780718100,57600,57600,57700,57600,952
|
|
20241007,114500,18725850900,57700,57500,57700,57500,3488
|
|
20241007,114400,18524966400,57500,57600,57600,57500,631
|
|
20241007,114300,18488650200,57500,57500,57600,57400,1060
|
|
20241007,114200,18427694600,57500,57500,57500,57400,357
|
|
20241007,114100,18407168300,57500,57500,57500,57500,407
|
|
20241007,114000,18383765800,57500,57400,57500,57400,1078
|
|
20241007,113900,18321844800,57500,57400,57500,57400,405
|
|
20241007,113800,18298572100,57500,57500,57500,57400,591
|
|
20241007,113700,18264606100,57500,57500,57600,57400,2120
|
|
20241007,113600,18142705400,57600,57500,57600,57500,585
|
|
20241007,113500,18109027700,57500,57600,57600,57500,573
|
|
20241007,113400,18076039700,57600,57600,57600,57500,1333
|
|
20241007,113300,17999286400,57600,57600,57600,57500,909
|
|
20241007,113200,17946986800,57600,57600,57600,57500,1336
|
|
20241007,113100,17870088600,57600,57400,57600,57400,4234
|
|
20241007,113000,17626730500,57400,57400,57500,57400,1825
|
|
20241007,112900,17521888000,57300,57500,57500,57300,1179
|
|
20241007,112800,17454208100,57400,57500,57500,57400,1375
|
|
20241007,112700,17375246900,57400,57500,57500,57400,1067
|
|
20241007,112600,17313921300,57500,57500,57500,57400,887
|
|
20241007,112500,17262933200,57500,57400,57500,57300,2418
|
|
20241007,112400,17124127500,57300,57300,57400,57300,4751
|
|
20241007,112300,16851683700,57300,57200,57300,57200,1911
|
|
20241007,112200,16742309700,57200,57200,57300,57200,683
|
|
20241007,112100,16703194900,57200,57300,57300,57200,3489
|
|
20241007,112000,16503538200,57300,57300,57300,57200,336
|
|
20241007,111900,16484298500,57300,57300,57300,57200,1287
|
|
20241007,111800,16410566500,57300,57300,57300,57200,1672
|
|
20241007,111700,16314836000,57300,57300,57300,57200,1747
|
|
20241007,111600,16214745700,57300,57200,57300,57200,5596
|
|
20241007,111500,15894550700,57100,57200,57200,57100,666
|
|
20241007,111400,15856493600,57200,57200,57200,57100,911
|
|
20241007,111300,15804455700,57200,57000,57200,57000,1790
|
|
20241007,111200,15702241900,57100,57100,57100,57000,1889
|
|
20241007,111100,15594415300,57100,57100,57100,57000,538
|
|
20241007,111000,15563720400,57100,57100,57100,57000,528
|
|
20241007,110900,15533589300,57000,57100,57100,57000,552
|
|
20241007,110800,15502094100,57100,57100,57100,57000,1709
|
|
20241007,110700,15404556500,57100,57100,57100,57000,2033
|
|
20241007,110600,15288520100,57100,57000,57100,57000,8982
|
|
20241007,110500,14776503900,57000,56900,57000,56900,1117
|
|
20241007,110400,14712930900,56900,56900,56900,56800,852
|
|
20241007,110300,14664495700,56900,56900,56900,56800,805
|
|
20241007,110200,14618691400,56900,56800,56900,56800,2282
|
|
20241007,110100,14489044300,56700,56800,56800,56700,210
|
|
20241007,110000,14477129200,56800,56700,56800,56700,264
|
|
20241007,105900,14462140400,56700,56800,56800,56700,561
|
|
20241007,105800,14430297700,56700,56700,56800,56700,208
|
|
20241007,105700,14418493900,56800,56800,56800,56700,566
|
|
20241007,105600,14386396100,56700,56800,56800,56700,965
|
|
20241007,105500,14331658400,56800,56800,56800,56700,647
|
|
20241007,105400,14294909300,56800,56700,56800,56700,683
|
|
20241007,105300,14256143100,56700,56800,56800,56700,505
|
|
20241007,105200,14227498000,56800,56800,56800,56700,273
|
|
20241007,105100,14211993700,56700,56800,56800,56700,524
|
|
20241007,105000,14182263200,56700,56700,56800,56600,3693
|
|
20241007,104900,13972918700,56700,56700,56700,56600,561
|
|
20241007,104800,13941141200,56700,56800,56800,56700,2337
|
|
20241007,104700,13808606400,56700,56800,56800,56700,683
|
|
20241007,104600,13769866400,56700,56800,56800,56700,553
|
|
20241007,104500,13738488900,56900,56800,56900,56800,1272
|
|
20241007,104400,13666227300,56800,56900,56900,56800,1023
|
|
20241007,104300,13608097100,56900,56900,56900,56800,712
|
|
20241007,104200,13567638000,56900,56900,56900,56800,239
|
|
20241007,104100,13554045000,56900,56900,57000,56900,2562
|
|
20241007,104000,13408237900,56900,56900,57000,56800,1769
|
|
20241007,103900,13307556800,56900,56900,57000,56800,2133
|
|
20241007,103800,13186190500,56900,56900,56900,56800,7011
|
|
20241007,103700,12787381600,56800,56800,56900,56800,704
|
|
20241007,103600,12747387000,56900,56800,56900,56700,1394
|
|
20241007,103500,12668182200,56800,56800,56800,56700,535
|
|
20241007,103400,12637801800,56800,56800,56800,56700,1653
|
|
20241007,103300,12543911900,56800,56800,56800,56700,371
|
|
20241007,103200,12522858900,56800,56700,56800,56600,5823
|
|
20241007,103100,12192343500,56600,56600,56700,56600,1887
|
|
20241007,103000,12085372400,56600,56700,56700,56600,324
|
|
20241007,102900,12067025700,56600,56600,56700,56600,600
|
|
20241007,102800,12033040800,56700,56600,56700,56600,838
|
|
20241007,102700,11985562100,56700,56700,56700,56600,549
|
|
20241007,102600,11954452400,56600,56600,56700,56600,1143
|
|
20241007,102500,11889746700,56600,56700,56700,56500,2011
|
|
20241007,102400,11775925900,56700,56600,56700,56600,2168
|
|
20241007,102300,11653001400,56600,56600,56700,56600,356
|
|
20241007,102200,11632842200,56600,56600,56700,56600,653
|
|
20241007,102100,11595842800,56600,56600,56600,56500,994
|
|
20241007,102000,11539607800,56600,56600,56700,56500,1388
|
|
20241007,101900,11461045700,56600,56700,56700,56600,913
|
|
20241007,101800,11409301400,56700,56500,56700,56500,3864
|
|
20241007,101700,11190598600,56500,56500,56600,56400,656
|
|
20241007,101600,11153537100,56500,56500,56600,56400,643
|
|
20241007,101500,11117205800,56600,56500,56600,56400,1123
|
|
20241007,101400,11053756900,56500,56500,56600,56400,2493
|
|
20241007,101300,10912901200,56500,56500,56600,56400,6801
|
|
20241007,101200,10528664600,56500,56300,56500,56300,3052
|
|
20241007,101100,10356513200,56400,56400,56400,56300,425
|
|
20241007,101000,10332565300,56400,56400,56400,56300,1370
|
|
20241007,100900,10255416700,56400,56300,56400,56200,551
|
|
20241007,100800,10224372700,56300,56300,56400,56300,377
|
|
20241007,100700,10203140300,56300,56300,56400,56300,369
|
|
20241007,100600,10182345100,56400,56300,56400,56300,554
|
|
20241007,100500,10151137300,56400,56300,56400,56300,509
|
|
20241007,100400,10122472900,56400,56200,56400,56200,6175
|
|
20241007,100300,9774781600,56200,56400,56400,56200,603
|
|
20241007,100200,9740823200,56300,56300,56400,56300,561
|
|
20241007,100100,9709233700,56300,56300,56400,56200,948
|
|
20241007,100000,9655860800,56200,56300,56400,56200,2824
|
|
20241007,095900,9496712200,56300,56400,56400,56300,473
|
|
20241007,095800,9470071500,56400,56300,56400,56200,2324
|
|
20241007,095700,9339301000,56300,56400,56500,56200,1901
|
|
20241007,095600,9232231500,56500,56400,56500,56400,1409
|
|
20241007,095500,9152711100,56400,56500,56500,56400,1126
|
|
20241007,095400,9089184900,56500,56300,56500,56200,4322
|
|
20241007,095300,8845438400,56300,56300,56400,56200,7777
|
|
20241007,095200,8407149000,56300,56200,56300,56200,731
|
|
20241007,095100,8366062800,56300,56200,56300,56100,5172
|
|
20241007,095000,8075241400,56100,56000,56200,56000,2356
|
|
20241007,094900,7943044600,56000,55900,56000,55800,1940
|
|
20241007,094800,7834499700,55900,55900,55900,55800,467
|
|
20241007,094700,7808413500,55900,56000,56000,55900,241
|
|
20241007,094600,7794936400,56000,56100,56100,55900,4996
|
|
20241007,094500,7515194400,56000,56200,56200,56000,1155
|
|
20241007,094400,7450391800,56100,56000,56100,55900,2706
|
|
20241007,094300,7298852100,56000,56200,56200,56000,2358
|
|
20241007,094200,7166614400,56200,56200,56200,56100,956
|
|
20241007,094100,7112931300,56200,56200,56300,56100,2943
|
|
20241007,094000,6947698700,56100,56200,56200,56100,3507
|
|
20241007,093900,6750679000,56200,56100,56300,56100,3869
|
|
20241007,093800,6533343700,56100,56100,56100,56000,3281
|
|
20241007,093700,6349285700,56100,55900,56100,55900,4436
|
|
20241007,093600,6100765100,56000,56000,56000,55900,2343
|
|
20241007,093500,5969591000,56000,55800,56000,55800,5509
|
|
20241007,093400,5661642300,55800,55800,55900,55800,1134
|
|
20241007,093300,5598355700,55800,55800,55900,55800,549
|
|
20241007,093200,5567708400,55900,55800,55900,55800,2198
|
|
20241007,093100,5445030800,55800,56000,56000,55800,3377
|
|
20241007,093000,5256325400,55900,55800,56000,55800,5397
|
|
20241007,092900,4954786700,55700,55700,55800,55700,587
|
|
20241007,092800,4922046000,55700,55700,55800,55600,994
|
|
20241007,092700,4866654200,55700,55600,55800,55500,3053
|
|
20241007,092600,4696738100,55600,55700,55700,55600,1813
|
|
20241007,092500,4595790800,55700,55500,55700,55500,2859
|
|
20241007,092400,4436849800,55500,55500,55600,55400,2807
|
|
20241007,092300,4281115100,55500,55500,55500,55400,719
|
|
20241007,092200,4241247600,55400,55500,55600,55400,2801
|
|
20241007,092100,4085735300,55600,55500,55600,55400,1910
|
|
20241007,092000,3979727900,55500,55500,55500,55400,462
|
|
20241007,091900,3954098000,55400,55400,55500,55400,3063
|
|
20241007,091800,3784265500,55400,55300,55400,55200,1527
|
|
20241007,091700,3699786400,55200,55300,55400,55200,2104
|
|
20241007,091600,3583578600,55300,55100,55400,55100,831
|
|
20241007,091500,3537649200,55200,55300,55400,55100,1493
|
|
20241007,091400,3455251600,55300,55400,55400,55200,3240
|
|
20241007,091300,3276032400,55400,55500,55500,55300,1356
|
|
20241007,091200,3200904700,55400,55200,55500,55100,3164
|
|
20241007,091100,3025906700,55200,55200,55300,55100,879
|
|
20241007,091000,2977366600,55200,55100,55200,55000,457
|
|
20241007,090900,2952173100,55000,55000,55100,54900,4604
|
|
20241007,090800,2699263600,55000,55000,55100,54800,1453
|
|
20241007,090700,2619488500,55100,55200,55400,55000,6430
|
|
20241007,090600,2265022500,55200,54900,55300,54800,2341
|
|
20241007,090500,2136152800,54900,55100,55100,54800,4850
|
|
20241007,090400,1869764800,55100,55000,55100,54900,1834
|
|
20241007,090300,1768967600,55000,55000,55300,54900,7529
|
|
20241007,090200,1354410900,55100,55400,55500,55100,5105
|
|
20241007,090100,1072341500,55500,55400,55600,55200,8469
|
|
20241007,090000,603088100,55500,55200,55600,55200,9307
|