689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202600,1699998700,66500,66500,66500,66500,1860
|
|
20241007,202500,1699998700,66500,66500,66500,66500,0
|
|
20241007,202400,1699998700,66500,66500,66500,66500,0
|
|
20241007,202300,1699998700,66500,66500,66500,66500,0
|
|
20241007,202200,1699998700,66500,66500,66500,66500,0
|
|
20241007,202100,1699998700,66500,66500,66500,66500,0
|
|
20241007,202000,1699998700,66500,66500,66500,66500,0
|
|
20241007,201900,1699998700,66500,66500,66500,66500,0
|
|
20241007,201800,1699998700,66500,66500,66500,66500,0
|
|
20241007,201700,1699998700,66500,66500,66500,66500,0
|
|
20241007,201600,1699998700,66500,66500,66500,66500,0
|
|
20241007,201500,1699998700,66500,66500,66500,66500,0
|
|
20241007,201400,1699998700,66500,66500,66500,66500,0
|
|
20241007,201300,1699998700,66500,66500,66500,66500,0
|
|
20241007,201200,1699998700,66500,66500,66500,66500,0
|
|
20241007,201100,1699998700,66500,66500,66500,66500,0
|
|
20241007,201000,1699998700,66500,66500,66500,66500,0
|
|
20241007,200900,1699998700,66500,66500,66500,66500,0
|
|
20241007,200800,1699998700,66500,66500,66500,66500,0
|
|
20241007,200700,1699998700,66500,66500,66500,66500,0
|
|
20241007,200600,1699998700,66500,66500,66500,66500,0
|
|
20241007,200500,1699998700,66500,66500,66500,66500,0
|
|
20241007,200400,1699998700,66500,66500,66500,66500,0
|
|
20241007,200300,1699998700,66500,66500,66500,66500,0
|
|
20241007,200200,1699998700,66500,66500,66500,66500,0
|
|
20241007,200100,1699998700,66500,66500,66500,66500,0
|
|
20241007,200000,1699998700,66500,66500,66500,66500,0
|
|
20241007,195900,1699998700,66500,66500,66500,66500,0
|
|
20241007,195800,1699998700,66500,66500,66500,66500,0
|
|
20241007,195700,1699998700,66500,66500,66500,66500,0
|
|
20241007,195600,1699998700,66500,66500,66500,66500,1860
|
|
20241007,195500,1699998700,66500,66500,66500,66500,0
|
|
20241007,195400,1699998700,66500,66500,66500,66500,0
|
|
20241007,195300,1699998700,66500,66500,66500,66500,0
|
|
20241007,195200,1699998700,66500,66500,66500,66500,0
|
|
20241007,195100,1699998700,66500,66500,66500,66500,0
|
|
20241007,195000,1699998700,66500,66500,66500,66500,0
|
|
20241007,194900,1699998700,66500,66500,66500,66500,0
|
|
20241007,194800,1699998700,66500,66500,66500,66500,0
|
|
20241007,194700,1699998700,66500,66500,66500,66500,0
|
|
20241007,194600,1699998700,66500,66500,66500,66500,0
|
|
20241007,194500,1699998700,66500,66500,66500,66500,0
|
|
20241007,194400,1699998700,66500,66500,66500,66500,0
|
|
20241007,194300,1699998700,66500,66500,66500,66500,0
|
|
20241007,194200,1699998700,66500,66500,66500,66500,0
|
|
20241007,194100,1699998700,66500,66500,66500,66500,0
|
|
20241007,194000,1699998700,66500,66500,66500,66500,0
|
|
20241007,193900,1699998700,66500,66500,66500,66500,0
|
|
20241007,193800,1699998700,66500,66500,66500,66500,0
|
|
20241007,193700,1699998700,66500,66500,66500,66500,0
|
|
20241007,193600,1699998700,66500,66500,66500,66500,0
|
|
20241007,193500,1699998700,66500,66500,66500,66500,0
|
|
20241007,193400,1699998700,66500,66500,66500,66500,0
|
|
20241007,193300,1699998700,66500,66500,66500,66500,0
|
|
20241007,193200,1699998700,66500,66500,66500,66500,0
|
|
20241007,193100,1699998700,66500,66500,66500,66500,0
|
|
20241007,193000,1699998700,66500,66500,66500,66500,0
|
|
20241007,192900,1699998700,66500,66500,66500,66500,0
|
|
20241007,192800,1699998700,66500,66500,66500,66500,0
|
|
20241007,192700,1699998700,66500,66500,66500,66500,0
|
|
20241007,192600,1699998700,66500,66500,66500,66500,1860
|
|
20241007,192500,1699998700,66500,66500,66500,66500,0
|
|
20241007,192400,1699998700,66500,66500,66500,66500,0
|
|
20241007,192300,1699998700,66500,66500,66500,66500,0
|
|
20241007,192200,1699998700,66500,66500,66500,66500,0
|
|
20241007,192100,1699998700,66500,66500,66500,66500,0
|
|
20241007,192000,1699998700,66500,66500,66500,66500,0
|
|
20241007,191900,1699998700,66500,66500,66500,66500,0
|
|
20241007,191800,1699998700,66500,66500,66500,66500,0
|
|
20241007,191700,1699998700,66500,66500,66500,66500,0
|
|
20241007,191600,1699998700,66500,66500,66500,66500,0
|
|
20241007,191500,1699998700,66500,66500,66500,66500,0
|
|
20241007,191400,1699998700,66500,66500,66500,66500,0
|
|
20241007,191300,1699998700,66500,66500,66500,66500,0
|
|
20241007,191200,1699998700,66500,66500,66500,66500,0
|
|
20241007,191100,1699998700,66500,66500,66500,66500,0
|
|
20241007,191000,1699998700,66500,66500,66500,66500,0
|
|
20241007,190900,1699998700,66500,66500,66500,66500,0
|
|
20241007,190800,1699998700,66500,66500,66500,66500,0
|
|
20241007,190700,1699998700,66500,66500,66500,66500,0
|
|
20241007,190600,1699998700,66500,66500,66500,66500,0
|
|
20241007,190500,1699998700,66500,66500,66500,66500,0
|
|
20241007,190400,1699998700,66500,66500,66500,66500,0
|
|
20241007,190300,1699998700,66500,66500,66500,66500,0
|
|
20241007,190200,1699998700,66500,66500,66500,66500,0
|
|
20241007,190100,1699998700,66500,66500,66500,66500,0
|
|
20241007,190000,1699998700,66500,66500,66500,66500,0
|
|
20241007,185900,1699998700,66500,66500,66500,66500,0
|
|
20241007,185800,1699998700,66500,66500,66500,66500,0
|
|
20241007,185700,1699998700,66500,66500,66500,66500,0
|
|
20241007,185600,1699998700,66500,66500,66500,66500,1860
|
|
20241007,185500,1699998700,66500,66500,66500,66500,0
|
|
20241007,185400,1699998700,66500,66500,66500,66500,0
|
|
20241007,185300,1699998700,66500,66500,66500,66500,0
|
|
20241007,185200,1699998700,66500,66500,66500,66500,0
|
|
20241007,185100,1699998700,66500,66500,66500,66500,0
|
|
20241007,185000,1699998700,66500,66500,66500,66500,0
|
|
20241007,184900,1699998700,66500,66500,66500,66500,0
|
|
20241007,184800,1699998700,66500,66500,66500,66500,0
|
|
20241007,184700,1699998700,66500,66500,66500,66500,0
|
|
20241007,184600,1699998700,66500,66500,66500,66500,0
|
|
20241007,184500,1699998700,66500,66500,66500,66500,0
|
|
20241007,184400,1699998700,66500,66500,66500,66500,0
|
|
20241007,184300,1699998700,66500,66500,66500,66500,0
|
|
20241007,184200,1699998700,66500,66500,66500,66500,0
|
|
20241007,184100,1699998700,66500,66500,66500,66500,0
|
|
20241007,184000,1699998700,66500,66500,66500,66500,0
|
|
20241007,183900,1699998700,66500,66500,66500,66500,0
|
|
20241007,183800,1699998700,66500,66500,66500,66500,0
|
|
20241007,183700,1699998700,66500,66500,66500,66500,0
|
|
20241007,183600,1699998700,66500,66500,66500,66500,0
|
|
20241007,183500,1699998700,66500,66500,66500,66500,0
|
|
20241007,183400,1699998700,66500,66500,66500,66500,0
|
|
20241007,183300,1699998700,66500,66500,66500,66500,0
|
|
20241007,183200,1699998700,66500,66500,66500,66500,0
|
|
20241007,183100,1699998700,66500,66500,66500,66500,0
|
|
20241007,183000,1699998700,66500,66500,66500,66500,0
|
|
20241007,182900,1699998700,66500,66500,66500,66500,0
|
|
20241007,182800,1699998700,66500,66500,66500,66500,0
|
|
20241007,182700,1699998700,66500,66500,66500,66500,0
|
|
20241007,182600,1699998700,66500,66500,66500,66500,1860
|
|
20241007,182500,1699998700,66500,66500,66500,66500,0
|
|
20241007,182400,1699998700,66500,66500,66500,66500,0
|
|
20241007,182300,1699998700,66500,66500,66500,66500,0
|
|
20241007,182200,1699998700,66500,66500,66500,66500,0
|
|
20241007,182100,1699998700,66500,66500,66500,66500,0
|
|
20241007,182000,1699998700,66500,66500,66500,66500,0
|
|
20241007,181900,1699998700,66500,66500,66500,66500,0
|
|
20241007,181800,1699998700,66500,66500,66500,66500,0
|
|
20241007,181700,1699998700,66500,66500,66500,66500,0
|
|
20241007,181600,1699998700,66500,66500,66500,66500,0
|
|
20241007,181500,1699998700,66500,66500,66500,66500,0
|
|
20241007,181400,1699998700,66500,66500,66500,66500,0
|
|
20241007,181300,1699998700,66500,66500,66500,66500,0
|
|
20241007,181200,1699998700,66500,66500,66500,66500,0
|
|
20241007,181100,1699998700,66500,66500,66500,66500,0
|
|
20241007,181000,1699998700,66500,66500,66500,66500,0
|
|
20241007,180900,1699998700,66500,66500,66500,66500,0
|
|
20241007,180800,1699998700,66500,66500,66500,66500,0
|
|
20241007,180700,1699998700,66500,66500,66500,66500,0
|
|
20241007,180600,1699998700,66500,66500,66500,66500,0
|
|
20241007,180500,1699998700,66500,66500,66500,66500,0
|
|
20241007,180400,1699998700,66500,66500,66500,66500,0
|
|
20241007,180300,1699998700,66500,66500,66500,66500,0
|
|
20241007,180200,1699998700,66500,66500,66500,66500,0
|
|
20241007,180100,1699998700,66500,66500,66500,66500,0
|
|
20241007,180000,1699998700,66500,66500,66500,66500,0
|
|
20241007,175900,1699998700,66500,66500,66500,66500,0
|
|
20241007,175800,1699998700,66500,66500,66500,66500,0
|
|
20241007,175700,1699998700,66500,66500,66500,66500,0
|
|
20241007,175600,1699998700,66500,66500,66500,66500,1860
|
|
20241007,175500,1699998700,66500,66500,66500,66500,0
|
|
20241007,175400,1699998700,66500,66500,66500,66500,0
|
|
20241007,175300,1699998700,66500,66500,66500,66500,0
|
|
20241007,175200,1699998700,66500,66500,66500,66500,0
|
|
20241007,175100,1699998700,66500,66500,66500,66500,0
|
|
20241007,175000,1699998700,66500,66500,66500,66500,0
|
|
20241007,174900,1699998700,66500,66500,66500,66500,0
|
|
20241007,174800,1699998700,66500,66500,66500,66500,0
|
|
20241007,174700,1699998700,66500,66500,66500,66500,0
|
|
20241007,174600,1699998700,66500,66500,66500,66500,0
|
|
20241007,174500,1699998700,66500,66500,66500,66500,0
|
|
20241007,174400,1699998700,66500,66500,66500,66500,0
|
|
20241007,174300,1699998700,66500,66500,66500,66500,0
|
|
20241007,174200,1699998700,66500,66500,66500,66500,0
|
|
20241007,174100,1699998700,66500,66500,66500,66500,0
|
|
20241007,174000,1699998700,66500,66500,66500,66500,0
|
|
20241007,173900,1699998700,66500,66500,66500,66500,0
|
|
20241007,173800,1699998700,66500,66500,66500,66500,0
|
|
20241007,173700,1699998700,66500,66500,66500,66500,0
|
|
20241007,173600,1699998700,66500,66500,66500,66500,0
|
|
20241007,173500,1699998700,66500,66500,66500,66500,0
|
|
20241007,173400,1699998700,66500,66500,66500,66500,0
|
|
20241007,173300,1699998700,66500,66500,66500,66500,0
|
|
20241007,173200,1699998700,66500,66500,66500,66500,0
|
|
20241007,173100,1699998700,66500,66500,66500,66500,0
|
|
20241007,173000,1699998700,66500,66500,66500,66500,0
|
|
20241007,172900,1699998700,66500,66500,66500,66500,0
|
|
20241007,172800,1699998700,66500,66500,66500,66500,0
|
|
20241007,172700,1699998700,66500,66500,66500,66500,0
|
|
20241007,172600,1699998700,66500,66500,66500,66500,1860
|
|
20241007,172500,1699998700,66500,66500,66500,66500,0
|
|
20241007,172400,1699998700,66500,66500,66500,66500,0
|
|
20241007,172300,1699998700,66500,66500,66500,66500,0
|
|
20241007,172200,1699998700,66500,66500,66500,66500,0
|
|
20241007,172100,1699998700,66500,66500,66500,66500,0
|
|
20241007,172000,1699998700,66500,66500,66500,66500,0
|
|
20241007,171900,1699998700,66500,66500,66500,66500,0
|
|
20241007,171800,1699998700,66500,66500,66500,66500,0
|
|
20241007,171700,1699998700,66500,66500,66500,66500,0
|
|
20241007,171600,1699998700,66500,66500,66500,66500,0
|
|
20241007,171500,1699998700,66500,66500,66500,66500,0
|
|
20241007,171400,1699998700,66500,66500,66500,66500,0
|
|
20241007,171300,1699998700,66500,66500,66500,66500,0
|
|
20241007,171200,1699998700,66500,66500,66500,66500,0
|
|
20241007,171100,1699998700,66500,66500,66500,66500,0
|
|
20241007,171000,1699998700,66500,66500,66500,66500,0
|
|
20241007,170900,1699998700,66500,66500,66500,66500,0
|
|
20241007,170800,1699998700,66500,66500,66500,66500,0
|
|
20241007,170700,1699998700,66500,66500,66500,66500,0
|
|
20241007,170600,1699998700,66500,66500,66500,66500,0
|
|
20241007,170500,1699998700,66500,66500,66500,66500,0
|
|
20241007,170400,1699998700,66500,66500,66500,66500,0
|
|
20241007,170300,1699998700,66500,66500,66500,66500,0
|
|
20241007,170200,1699998700,66500,66500,66500,66500,0
|
|
20241007,170100,1699998700,66500,66500,66500,66500,0
|
|
20241007,170000,1699998700,66500,66500,66500,66500,0
|
|
20241007,165900,1699998700,66500,66500,66500,66500,0
|
|
20241007,165800,1699998700,66500,66500,66500,66500,0
|
|
20241007,165700,1699998700,66500,66500,66500,66500,0
|
|
20241007,165600,1699998700,66500,66500,66500,66500,1860
|
|
20241007,165500,1699998700,66500,66500,66500,66500,0
|
|
20241007,165400,1699998700,66500,66500,66500,66500,0
|
|
20241007,165300,1699998700,66500,66500,66500,66500,0
|
|
20241007,165200,1699998700,66500,66500,66500,66500,0
|
|
20241007,165100,1699998700,66500,66500,66500,66500,0
|
|
20241007,165000,1699998700,66500,66500,66500,66500,0
|
|
20241007,164900,1699998700,66500,66500,66500,66500,0
|
|
20241007,164800,1699998700,66500,66500,66500,66500,0
|
|
20241007,164700,1699998700,66500,66500,66500,66500,0
|
|
20241007,164600,1699998700,66500,66500,66500,66500,0
|
|
20241007,164500,1699998700,66500,66500,66500,66500,0
|
|
20241007,164400,1699998700,66500,66500,66500,66500,0
|
|
20241007,164300,1699998700,66500,66500,66500,66500,0
|
|
20241007,164200,1699998700,66500,66500,66500,66500,0
|
|
20241007,164100,1699998700,66500,66500,66500,66500,0
|
|
20241007,164000,1699998700,66500,66500,66500,66500,0
|
|
20241007,163900,1699998700,66500,66500,66500,66500,0
|
|
20241007,163800,1699998700,66500,66500,66500,66500,0
|
|
20241007,163700,1699998700,66500,66500,66500,66500,0
|
|
20241007,163600,1699998700,66500,66500,66500,66500,0
|
|
20241007,163500,1699998700,66500,66500,66500,66500,0
|
|
20241007,163400,1699998700,66500,66500,66500,66500,0
|
|
20241007,163300,1699998700,66500,66500,66500,66500,0
|
|
20241007,163200,1699998700,66500,66500,66500,66500,0
|
|
20241007,163100,1699998700,66500,66500,66500,66500,0
|
|
20241007,163000,1699998700,66500,66500,66500,66500,0
|
|
20241007,162900,1699998700,66500,66500,66500,66500,0
|
|
20241007,162800,1699998700,66500,66500,66500,66500,0
|
|
20241007,162700,1699998700,66500,66500,66500,66500,0
|
|
20241007,162600,1699998700,66500,66500,66500,66500,1860
|
|
20241007,162500,1699998700,66500,66500,66500,66500,0
|
|
20241007,162400,1699998700,66500,66500,66500,66500,0
|
|
20241007,162300,1699998700,66500,66500,66500,66500,0
|
|
20241007,162200,1699998700,66500,66500,66500,66500,0
|
|
20241007,162100,1699998700,66500,66500,66500,66500,0
|
|
20241007,162000,1699998700,66500,66500,66500,66500,0
|
|
20241007,161900,1699998700,66500,66500,66500,66500,0
|
|
20241007,161800,1699998700,66500,66500,66500,66500,0
|
|
20241007,161700,1699998700,66500,66500,66500,66500,0
|
|
20241007,161600,1699998700,66500,66500,66500,66500,0
|
|
20241007,161500,1699998700,66500,66500,66500,66500,0
|
|
20241007,161400,1699998700,66500,66500,66500,66500,0
|
|
20241007,161300,1699998700,66500,66500,66500,66500,0
|
|
20241007,161200,1699998700,66500,66500,66500,66500,0
|
|
20241007,161100,1699998700,66500,66500,66500,66500,0
|
|
20241007,161000,1699998700,66500,66500,66500,66500,0
|
|
20241007,160900,1699998700,66500,66500,66500,66500,0
|
|
20241007,160800,1699998700,66500,66500,66500,66500,0
|
|
20241007,160700,1699998700,66500,66500,66500,66500,0
|
|
20241007,160600,1699998700,66500,66500,66500,66500,0
|
|
20241007,160500,1699998700,66500,66500,66500,66500,0
|
|
20241007,160400,1699998700,66500,66500,66500,66500,0
|
|
20241007,160300,1699998700,66500,66500,66500,66500,0
|
|
20241007,160200,1699998700,66500,66500,66500,66500,0
|
|
20241007,160100,1699998700,66500,66500,66500,66500,0
|
|
20241007,160000,1699998700,66500,66500,66500,66500,0
|
|
20241007,155900,1699998700,66500,66500,66500,66500,0
|
|
20241007,155800,1699998700,66500,66500,66500,66500,0
|
|
20241007,155700,1699998700,66500,66500,66500,66500,0
|
|
20241007,155600,1699998700,66500,66500,66500,66500,1860
|
|
20241007,155500,1699998700,66500,66500,66500,66500,0
|
|
20241007,155400,1699998700,66500,66500,66500,66500,0
|
|
20241007,155300,1699998700,66500,66500,66500,66500,0
|
|
20241007,155200,1699998700,66500,66500,66500,66500,0
|
|
20241007,155100,1699998700,66500,66500,66500,66500,0
|
|
20241007,155000,1699998700,66500,66500,66500,66500,0
|
|
20241007,154900,1699998700,66500,66500,66500,66500,0
|
|
20241007,154800,1699998700,66500,66500,66500,66500,0
|
|
20241007,154700,1699998700,66500,66500,66500,66500,0
|
|
20241007,154600,1699998700,66500,66500,66500,66500,0
|
|
20241007,154500,1699998700,66500,66500,66500,66500,0
|
|
20241007,154400,1699998700,66500,66500,66500,66500,0
|
|
20241007,154300,1699998700,66500,66500,66500,66500,0
|
|
20241007,154200,1699998700,66500,66500,66500,66500,0
|
|
20241007,154100,1699998700,66500,66500,66500,66500,0
|
|
20241007,154000,1699998700,66500,66500,66500,66500,0
|
|
20241007,153900,1699998700,66500,66500,66500,66500,0
|
|
20241007,153800,1699998700,66500,66500,66500,66500,0
|
|
20241007,153700,1699998700,66500,66500,66500,66500,0
|
|
20241007,153600,1699998700,66500,66500,66500,66500,0
|
|
20241007,153500,1699998700,66500,66500,66500,66500,0
|
|
20241007,153400,1699998700,66500,66500,66500,66500,0
|
|
20241007,153300,1699998700,66500,66500,66500,66500,0
|
|
20241007,153200,1699998700,66500,66500,66500,66500,0
|
|
20241007,153100,1699998700,66500,66500,66500,66500,0
|
|
20241007,153000,1699998700,66500,66500,66500,66500,1860
|
|
20241007,152900,1576308700,65900,65900,65900,65900,0
|
|
20241007,152800,1576308700,65900,65900,65900,65900,0
|
|
20241007,152700,1576308700,65900,65900,65900,65900,0
|
|
20241007,152600,1576308700,65900,65900,65900,65900,0
|
|
20241007,152500,1576308700,65900,65900,65900,65900,0
|
|
20241007,152400,1576308700,65900,65900,65900,65900,0
|
|
20241007,152300,1576308700,65900,65900,65900,65900,0
|
|
20241007,152200,1576308700,65900,65900,65900,65900,0
|
|
20241007,152100,1576308700,65900,65900,65900,65900,0
|
|
20241007,152000,1576308700,65900,65900,65900,65900,0
|
|
20241007,151900,1576308700,65900,65800,65900,65600,175
|
|
20241007,151800,1564785100,65600,65900,65900,65600,349
|
|
20241007,151700,1541856200,65800,65800,65900,65800,110
|
|
20241007,151600,1534616200,65800,65800,65800,65700,150
|
|
20241007,151500,1524747000,65800,65900,65900,65800,239
|
|
20241007,151400,1509020500,65900,65800,65900,65800,20
|
|
20241007,151300,1507702800,65900,65700,65900,65700,14
|
|
20241007,151200,1506782200,65700,65700,65700,65700,9
|
|
20241007,151100,1506190900,65700,65700,65700,65700,2
|
|
20241007,151000,1506059500,65700,65800,65800,65700,401
|
|
20241007,150900,1479707900,65800,65800,65800,65800,9
|
|
20241007,150800,1479115700,65800,65800,65800,65800,2
|
|
20241007,150700,1478984100,65800,65800,65800,65800,50
|
|
20241007,150600,1475694100,65900,65900,65900,65900,1
|
|
20241007,150500,1475628200,65900,65900,65900,65900,5
|
|
20241007,150400,1475298700,65800,65800,65800,65800,18
|
|
20241007,150300,1474114300,65800,65900,65900,65800,141
|
|
20241007,150200,1464836200,65900,65900,65900,65900,1
|
|
20241007,150100,1464770300,65800,65800,65800,65800,1
|
|
20241007,150000,1464704500,65800,65800,65800,65800,65
|
|
20241007,145900,1460427500,65800,65800,65800,65800,22
|
|
20241007,145800,1458979900,65900,65900,65900,65800,35
|
|
20241007,145700,1456673500,65900,65900,65900,65900,59
|
|
20241007,145600,1452785400,65900,65900,65900,65900,1
|
|
20241007,145500,1452719500,65900,65800,65900,65800,12
|
|
20241007,145400,1451928900,65900,65900,65900,65900,2
|
|
20241007,145300,1451797100,65900,65800,65900,65800,110
|
|
20241007,145200,1444559000,65800,65800,65800,65800,30
|
|
20241007,145100,1442585000,65800,66000,66000,65800,356
|
|
20241007,145000,1419115600,66000,66100,66100,66000,18
|
|
20241007,144900,1417926900,66200,66100,66200,66000,79
|
|
20241007,144800,1412704900,66100,66100,66100,66100,170
|
|
20241007,144700,1401467900,66000,66000,66000,66000,2
|
|
20241007,144600,1401335900,66000,66000,66000,66000,0
|
|
20241007,144500,1401335900,66000,66000,66000,66000,5
|
|
20241007,144400,1401005900,66000,66100,66100,65900,356
|
|
20241007,144300,1377498500,66100,66100,66100,66100,30
|
|
20241007,144200,1375515500,66100,66100,66200,66000,177
|
|
20241007,144100,1363813700,66200,66100,66300,66100,93
|
|
20241007,144000,1357656400,66300,66300,66300,66200,66
|
|
20241007,143900,1353282700,66100,66200,66300,66100,197
|
|
20241007,143800,1340240800,66200,66200,66200,66200,17
|
|
20241007,143700,1339115400,66100,66100,66100,66000,17
|
|
20241007,143600,1337991800,66000,66100,66100,66000,3
|
|
20241007,143500,1337793700,66100,66000,66100,66000,28
|
|
20241007,143400,1335943600,66000,66100,66100,66000,11
|
|
20241007,143300,1335216600,66100,66100,66100,66100,194
|
|
20241007,143200,1322393200,66100,66100,66100,66100,1
|
|
20241007,143100,1322327100,66200,66100,66300,66100,59
|
|
20241007,143000,1318416900,66200,66000,66200,65900,783
|
|
20241007,142900,1266650500,65900,66000,66000,65900,28
|
|
20241007,142800,1264802600,66000,65900,66000,65900,19
|
|
20241007,142700,1263548900,65900,66000,66000,65900,36
|
|
20241007,142600,1261174400,66000,66000,66000,66000,5
|
|
20241007,142500,1260844400,66000,65900,66000,65900,141
|
|
20241007,142400,1251550500,66000,65900,66000,65900,31
|
|
20241007,142300,1249504800,66000,65900,66000,65900,3
|
|
20241007,142200,1249307000,65800,65800,65900,65800,172
|
|
20241007,142100,1237974600,65800,65800,65900,65800,97
|
|
20241007,142000,1231583400,65800,65800,65800,65800,46
|
|
20241007,141900,1228556600,65800,65700,65800,65700,56
|
|
20241007,141800,1224871900,65800,65800,65800,65800,57
|
|
20241007,141700,1221121300,65800,65800,65800,65800,0
|
|
20241007,141600,1221121300,65800,65800,65800,65800,3
|
|
20241007,141500,1220923900,65800,65800,65800,65800,15
|
|
20241007,141400,1219936900,65700,65700,65700,65700,160
|
|
20241007,141300,1209424900,65700,65800,65800,65700,210
|
|
20241007,141200,1195616900,65800,65800,65800,65800,19
|
|
20241007,141100,1194366700,65700,65800,65800,65700,9
|
|
20241007,141000,1193774700,65800,65800,65800,65800,14
|
|
20241007,140900,1192853500,65800,65800,65800,65800,14
|
|
20241007,140800,1191932300,65800,65800,65800,65700,31
|
|
20241007,140700,1189892600,65800,65800,65800,65800,20
|
|
20241007,140600,1188576600,65800,65800,65800,65800,14
|
|
20241007,140500,1187655400,65800,65800,65800,65800,16
|
|
20241007,140400,1186602600,65700,65700,65700,65700,0
|
|
20241007,140300,1186602600,65700,65800,65800,65700,34
|
|
20241007,140200,1184365500,65800,65800,65800,65800,26
|
|
20241007,140100,1182654700,65700,65700,65700,65700,134
|
|
20241007,140000,1173850900,65700,65700,65700,65700,15
|
|
20241007,135900,1172865400,65600,65600,65600,65600,1
|
|
20241007,135800,1172799800,65600,65600,65600,65600,2
|
|
20241007,135700,1172668600,65600,65600,65600,65600,1
|
|
20241007,135600,1172603000,65600,65600,65600,65600,1
|
|
20241007,135500,1172537400,65700,65500,65700,65500,9
|
|
20241007,135400,1171946300,65600,65600,65600,65600,566
|
|
20241007,135300,1134816700,65600,65700,65700,65600,130
|
|
20241007,135200,1126275800,65700,65700,65700,65700,99
|
|
20241007,135100,1119771500,65700,65700,65700,65700,353
|
|
20241007,135000,1096579400,65700,65700,65700,65700,7
|
|
20241007,134900,1096119500,65700,65700,65800,65700,31
|
|
20241007,134800,1094080000,65700,65700,65800,65700,52
|
|
20241007,134700,1090658700,65700,65800,65800,65700,47
|
|
20241007,134600,1087566300,65800,65800,65800,65800,176
|
|
20241007,134500,1075985500,65800,65700,65800,65700,48
|
|
20241007,134400,1072829700,65800,65800,65800,65800,59
|
|
20241007,134300,1068947500,65700,65800,65800,65700,129
|
|
20241007,134200,1060469900,65800,65800,65800,65800,61
|
|
20241007,134100,1056456100,65700,65800,65800,65700,125
|
|
20241007,134000,1048237600,65800,65800,65800,65700,47
|
|
20241007,133900,1045145700,65800,65600,65800,65600,68
|
|
20241007,133800,1040681500,65800,65800,65800,65800,23
|
|
20241007,133700,1039168100,65700,65700,65700,65700,1
|
|
20241007,133600,1039102400,65600,65700,65700,65600,6
|
|
20241007,133500,1038708600,65800,65700,65800,65700,62
|
|
20241007,133400,1034629200,65700,65800,65800,65700,219
|
|
20241007,133300,1020240800,65800,65800,65800,65700,324
|
|
20241007,133200,998952100,65800,65900,65900,65700,217
|
|
20241007,133100,984674900,65800,65800,65800,65700,320
|
|
20241007,133000,963619400,65800,65700,65800,65700,219
|
|
20241007,132900,949228900,65600,65600,65600,65600,696
|
|
20241007,132800,903571300,65500,65600,65600,65500,56
|
|
20241007,132700,899901900,65600,65600,65600,65500,127
|
|
20241007,132600,891571400,65600,65600,65600,65600,57
|
|
20241007,132500,887832200,65600,65500,65600,65500,2
|
|
20241007,132400,887701100,65500,65500,65500,65500,1
|
|
20241007,132300,887635600,65600,65600,65600,65600,197
|
|
20241007,132200,874712400,65600,65600,65700,65600,45
|
|
20241007,132100,871758100,65600,65600,65600,65600,3
|
|
20241007,132000,871561300,65600,65600,65600,65600,22
|
|
20241007,131900,870118100,65600,65600,65600,65500,213
|
|
20241007,131800,856145400,65500,65500,65600,65500,508
|
|
20241007,131700,822868100,65600,65500,65600,65400,510
|
|
20241007,131600,789455600,65500,65500,65500,65500,72
|
|
20241007,131500,784739600,65500,65500,65500,65500,40
|
|
20241007,131400,782119600,65500,65500,65500,65500,1
|
|
20241007,131300,782054100,65500,65500,65500,65500,27
|
|
20241007,131200,780285600,65400,65400,65400,65400,11
|
|
20241007,131100,779566200,65400,65500,65500,65400,21
|
|
20241007,131000,778190900,65500,65400,65500,65400,13
|
|
20241007,130900,777340400,65400,65400,65500,65400,23
|
|
20241007,130800,775835900,65500,65500,65500,65400,305
|
|
20241007,130700,755888400,65500,65500,65500,65500,14
|
|
20241007,130600,754971400,65500,65500,65500,65400,155
|
|
20241007,130500,744832000,65400,65300,65500,65300,698
|
|
20241007,130400,699236500,65300,65300,65300,65200,47
|
|
20241007,130300,696169400,65300,65300,65300,65300,0
|
|
20241007,130200,696169400,65300,65300,65300,65300,4
|
|
20241007,130100,695908200,65300,65300,65300,65300,4
|
|
20241007,130000,695647000,65300,65200,65300,65200,27
|
|
20241007,125900,693884400,65300,65300,65300,65300,19
|
|
20241007,125800,692643700,65300,65300,65300,65300,6
|
|
20241007,125700,692251900,65300,65300,65300,65200,36
|
|
20241007,125600,689901500,65200,65300,65300,65200,4
|
|
20241007,125500,689640400,65300,65200,65300,65200,3
|
|
20241007,125400,689444600,65300,65300,65300,65300,8
|
|
20241007,125300,688922200,65300,65300,65300,65300,11
|
|
20241007,125200,688203900,65300,65300,65300,65300,0
|
|
20241007,125100,688203900,65300,65200,65300,65200,53
|
|
20241007,125000,684744500,65300,65300,65300,65300,9
|
|
20241007,124900,684156800,65200,65200,65200,65200,14
|
|
20241007,124800,683244000,65300,65300,65300,65300,33
|
|
20241007,124700,681089100,65300,65300,65300,65300,0
|
|
20241007,124600,681089100,65300,65300,65300,65300,0
|
|
20241007,124500,681089100,65300,65300,65300,65200,38
|
|
20241007,124400,678607800,65200,65200,65200,65200,61
|
|
20241007,124300,674630600,65100,65200,65200,65100,23
|
|
20241007,124200,673131100,65200,65200,65200,65200,2
|
|
20241007,124100,673000700,65200,65200,65200,65200,194
|
|
20241007,124000,660351900,65200,65200,65200,65200,17
|
|
20241007,123900,659243500,65100,65100,65100,65100,0
|
|
20241007,123800,659243500,65100,65100,65100,65100,1
|
|
20241007,123700,659178400,65100,65100,65100,65100,1
|
|
20241007,123600,659113300,65100,65300,65400,65100,476
|
|
20241007,123500,628044500,65400,65300,65400,65300,15
|
|
20241007,123400,627064100,65300,65400,65400,65300,21
|
|
20241007,123300,625690800,65400,65300,65400,65300,19
|
|
20241007,123200,624448300,65400,65400,65400,65400,0
|
|
20241007,123100,624448300,65400,65400,65400,65400,9
|
|
20241007,123000,623859700,65300,65400,65400,65300,45
|
|
20241007,122900,620919000,65400,65400,65400,65400,48
|
|
20241007,122800,617779800,65400,65400,65400,65400,0
|
|
20241007,122700,617779800,65400,65400,65400,65400,35
|
|
20241007,122600,615490800,65400,65300,65400,65300,41
|
|
20241007,122500,612809700,65300,65300,65300,65300,132
|
|
20241007,122400,604190100,65300,65300,65300,65300,47
|
|
20241007,122300,601121000,65300,65300,65300,65300,24
|
|
20241007,122200,599553800,65300,65300,65300,65300,30
|
|
20241007,122100,597594800,65300,65300,65300,65300,17
|
|
20241007,122000,596484700,65300,65300,65300,65200,17
|
|
20241007,121900,595375600,65200,65200,65200,65200,107
|
|
20241007,121800,588399200,65300,65300,65300,65300,0
|
|
20241007,121700,588399200,65300,65300,65300,65300,0
|
|
20241007,121600,588399200,65300,65300,65300,65300,47
|
|
20241007,121500,585330100,65100,65300,65300,65100,116
|
|
20241007,121400,577755500,65200,65200,65200,65000,650
|
|
20241007,121300,535392000,65300,65300,65300,65300,20
|
|
20241007,121200,534086000,65300,65200,65300,65200,28
|
|
20241007,121100,532257700,65200,65200,65200,65200,16
|
|
20241007,121000,531214500,65200,65200,65200,65200,6
|
|
20241007,120900,530823300,65300,65300,65300,65200,41
|
|
20241007,120800,528147500,65300,65300,65300,65300,8
|
|
20241007,120700,527625100,65200,65300,65300,65200,3
|
|
20241007,120600,527429400,65300,65300,65300,65300,0
|
|
20241007,120500,527429400,65300,65300,65300,65300,0
|
|
20241007,120400,527429400,65300,65300,65300,65300,8
|
|
20241007,120300,526907000,65200,65300,65300,65200,10
|
|
20241007,120200,526254100,65300,65300,65300,65300,1
|
|
20241007,120100,526188800,65200,65300,65300,65200,22
|
|
20241007,120000,524752300,65200,65300,65300,65200,10
|
|
20241007,115900,524099400,65200,65200,65200,65200,1
|
|
20241007,115800,524034200,65300,65300,65300,65300,50
|
|
20241007,115700,520769200,65300,65300,65300,65300,10
|
|
20241007,115600,520116200,65300,65300,65300,65300,9
|
|
20241007,115500,519528500,65200,65200,65200,65200,0
|
|
20241007,115400,519528500,65200,65200,65200,65200,12
|
|
20241007,115300,518746100,65200,65200,65200,65200,1
|
|
20241007,115200,518680900,65300,65300,65300,65300,2
|
|
20241007,115100,518550300,65300,65400,65400,65300,103
|
|
20241007,115000,511820200,65400,65400,65500,65400,128
|
|
20241007,114900,503448900,65400,65400,65400,65400,0
|
|
20241007,114800,503448900,65400,65400,65400,65400,0
|
|
20241007,114700,503448900,65400,65400,65400,65400,106
|
|
20241007,114600,496516500,65400,65400,65400,65400,232
|
|
20241007,114500,481343700,65400,65400,65400,65400,0
|
|
20241007,114400,481343700,65400,65500,65500,65400,134
|
|
20241007,114300,472578700,65500,65500,65500,65500,8
|
|
20241007,114200,472054700,65500,65500,65500,65400,392
|
|
20241007,114100,446380000,65500,65500,65500,65400,100
|
|
20241007,114000,439830500,65500,65500,65500,65500,8
|
|
20241007,113900,439306500,65500,65500,65500,65500,61
|
|
20241007,113800,435311000,65500,65500,65500,65500,62
|
|
20241007,113700,431250000,65500,65500,65500,65500,37
|
|
20241007,113600,428826500,65400,65400,65500,65400,44
|
|
20241007,113500,425945800,65500,65500,65500,65500,37
|
|
20241007,113400,423522300,65500,65400,65500,65400,171
|
|
20241007,113300,412321900,65500,65500,65500,65500,74
|
|
20241007,113200,407474900,65400,65400,65500,65400,96
|
|
20241007,113100,401194800,65400,65400,65400,65400,60
|
|
20241007,113000,397270800,65500,65300,65500,65300,212
|
|
20241007,112900,383403300,65400,65400,65400,65400,57
|
|
20241007,112800,379675500,65300,65300,65400,65300,101
|
|
20241007,112700,373075700,65400,65300,65400,65300,168
|
|
20241007,112600,362102300,65300,65100,65300,65000,337
|
|
20241007,112500,340147600,65100,65100,65100,65100,5
|
|
20241007,112400,339822100,65100,65000,65100,65000,11
|
|
20241007,112300,339106300,65100,65100,65100,65100,20
|
|
20241007,112200,337804300,65100,65100,65100,65100,23
|
|
20241007,112100,336307000,65100,65100,65100,65000,29
|
|
20241007,112000,334419600,65100,65100,65100,65100,54
|
|
20241007,111900,330904200,65100,65100,65100,65100,20
|
|
20241007,111800,329602200,65100,65100,65100,65100,2
|
|
20241007,111700,329472000,65100,65100,65100,65100,0
|
|
20241007,111600,329472000,65100,65000,65100,65000,67
|
|
20241007,111500,325115500,65000,65000,65000,65000,48
|
|
20241007,111400,321995500,64900,64900,64900,64900,100
|
|
20241007,111300,315505500,65000,65000,65000,65000,0
|
|
20241007,111200,315505500,65000,64900,65000,64900,15
|
|
20241007,111100,314530600,64900,65000,65000,64900,131
|
|
20241007,111000,306017000,65000,65000,65000,65000,14
|
|
20241007,110900,305107000,65000,65000,65000,65000,0
|
|
20241007,110800,305107000,65000,65000,65000,65000,0
|
|
20241007,110700,305107000,65000,65000,65000,65000,4
|
|
20241007,110600,304847000,65000,65000,65000,65000,25
|
|
20241007,110500,303222000,64900,64900,64900,64900,10
|
|
20241007,110400,302573000,65000,65000,65000,65000,31
|
|
20241007,110300,300558000,64900,64900,64900,64900,65
|
|
20241007,110200,296339500,64900,64800,64900,64800,23
|
|
20241007,110100,294847300,64800,64800,64800,64800,21
|
|
20241007,110000,293486500,64800,64700,64800,64700,29
|
|
20241007,105900,291607400,64800,64800,64800,64800,21
|
|
20241007,105800,290246600,64800,64800,64800,64800,15
|
|
20241007,105700,289274600,64800,64900,64900,64800,159
|
|
20241007,105600,278961900,64900,64900,64900,64900,16
|
|
20241007,105500,277923500,65000,64800,65000,64800,19
|
|
20241007,105400,276688700,65000,65000,65000,65000,15
|
|
20241007,105300,275713700,64900,64900,64900,64900,31
|
|
20241007,105200,273701800,64900,64900,64900,64900,0
|
|
20241007,105100,273701800,64900,64700,64900,64700,7
|
|
20241007,105000,273247900,64900,64900,64900,64900,22
|
|
20241007,104900,271820100,64900,64900,64900,64700,58
|
|
20241007,104800,268056400,64700,64900,64900,64700,128
|
|
20241007,104700,259761900,64900,64800,64900,64800,18
|
|
20241007,104600,258594200,64800,64800,64800,64800,0
|
|
20241007,104500,258594200,64800,64800,64800,64800,9
|
|
20241007,104400,258011000,64800,64800,64800,64800,2
|
|
20241007,104300,257881400,64700,64700,64700,64700,1
|
|
20241007,104200,257816700,64800,64800,64800,64800,0
|
|
20241007,104100,257816700,64800,64700,64800,64700,319
|
|
20241007,104000,237173400,64700,64700,64700,64700,50
|
|
20241007,103900,233938400,64600,64600,64600,64600,1
|
|
20241007,103800,233873800,64600,64600,64600,64600,45
|
|
20241007,103700,230966800,64600,64600,64600,64500,191
|
|
20241007,103600,218629400,64700,64700,64700,64700,11
|
|
20241007,103500,217917700,64700,64700,64700,64700,1
|
|
20241007,103400,217853000,64700,64700,64700,64600,5
|
|
20241007,103300,217529700,64600,64600,64600,64600,17
|
|
20241007,103200,216431500,64600,64600,64600,64600,0
|
|
20241007,103100,216431500,64600,64700,64700,64600,11
|
|
20241007,103000,215720000,64700,64700,64700,64700,1
|
|
20241007,102900,215655300,64600,64600,64600,64600,2
|
|
20241007,102800,215526100,64600,64600,64600,64600,10
|
|
20241007,102700,214880100,64600,64600,64600,64600,1
|
|
20241007,102600,214815500,64600,64600,64600,64600,2
|
|
20241007,102500,214686300,64600,64600,64600,64600,20
|
|
20241007,102400,213394300,64600,64600,64600,64600,7
|
|
20241007,102300,212942100,64700,64700,64700,64700,1
|
|
20241007,102200,212877400,64600,64600,64600,64600,59
|
|
20241007,102100,209066000,64600,64600,64600,64600,40
|
|
20241007,102000,206482000,64600,64600,64600,64600,0
|
|
20241007,101900,206482000,64600,64700,64700,64600,187
|
|
20241007,101800,194401700,64700,64700,64700,64700,65
|
|
20241007,101700,190196200,64700,64700,64700,64700,1
|
|
20241007,101600,190131500,64800,64900,64900,64800,26
|
|
20241007,101500,188445200,65000,64900,65000,64900,18
|
|
20241007,101400,187275400,64900,64900,64900,64900,0
|
|
20241007,101300,187275400,64900,64900,64900,64900,1
|
|
20241007,101200,187210500,64900,64900,64900,64900,4
|
|
20241007,101100,186950900,64800,64800,64800,64800,8
|
|
20241007,101000,186432500,64800,64800,64800,64800,0
|
|
20241007,100900,186432500,64800,64800,64800,64800,0
|
|
20241007,100800,186432500,64800,64700,64800,64700,59
|
|
20241007,100700,182613300,64700,64800,64800,64700,50
|
|
20241007,100600,179376300,64800,64800,64800,64800,49
|
|
20241007,100500,176201100,65000,64900,65000,64900,37
|
|
20241007,100400,173796600,64900,64900,64900,64900,25
|
|
20241007,100300,172174100,64900,65000,65000,64900,34
|
|
20241007,100200,169964200,64900,65000,65000,64900,6
|
|
20241007,100100,169574700,65000,65000,65000,65000,17
|
|
20241007,100000,168469700,65000,64800,65000,64800,15
|
|
20241007,095900,167496600,64800,64800,64800,64800,45
|
|
20241007,095800,164580600,64800,64800,64800,64800,3
|
|
20241007,095700,164386200,64800,64700,64800,64700,45
|
|
20241007,095600,161470300,64700,64700,64700,64700,51
|
|
20241007,095500,158170600,64600,64600,64600,64600,10
|
|
20241007,095400,157524600,64700,64700,64700,64700,1
|
|
20241007,095300,157459900,64700,64700,64700,64700,38
|
|
20241007,095200,155001300,64600,64600,64600,64600,0
|
|
20241007,095100,155001300,64600,64700,64700,64600,169
|
|
20241007,095000,144083800,64600,64600,64600,64600,1
|
|
20241007,094900,144019200,64600,64600,64600,64600,1
|
|
20241007,094800,143954600,64600,64700,64700,64600,27
|
|
20241007,094700,142208400,64800,64800,64800,64800,0
|
|
20241007,094600,142208400,64800,64800,64800,64600,7
|
|
20241007,094500,141755800,64800,64800,64800,64800,55
|
|
20241007,094400,138191800,64800,64800,64800,64800,21
|
|
20241007,094300,136831000,64800,64700,64800,64700,28
|
|
20241007,094200,135017100,64700,64700,64700,64700,3
|
|
20241007,094100,134823000,64700,64600,64700,64600,35
|
|
20241007,094000,132558600,64500,64700,64700,64500,41
|
|
20241007,093900,129906500,64400,64400,64400,64400,0
|
|
20241007,093800,129906500,64400,64400,64400,64400,1
|
|
20241007,093700,129842100,64400,64400,64400,64400,0
|
|
20241007,093600,129842100,64400,64700,64700,64400,95
|
|
20241007,093500,123706100,64600,64500,64600,64500,56
|
|
20241007,093400,120088700,64500,64500,64600,64500,46
|
|
20241007,093300,117119600,64500,64400,64500,64400,43
|
|
20241007,093200,114347500,64400,64400,64400,64400,2
|
|
20241007,093100,114218700,64300,64300,64300,64300,0
|
|
20241007,093000,114218700,64300,64300,64300,64300,74
|
|
20241007,092900,109460500,64200,64200,64200,64200,30
|
|
20241007,092800,107534500,64200,64200,64200,64200,20
|
|
20241007,092700,106250500,64200,64400,64500,64200,45
|
|
20241007,092600,103352800,64400,64200,64400,64200,8
|
|
20241007,092500,102838200,64600,64600,64600,64600,1
|
|
20241007,092400,102773600,64600,64600,64600,64600,25
|
|
20241007,092300,101158600,64700,64600,64700,64100,191
|
|
20241007,092200,88862900,64700,64700,64700,64700,7
|
|
20241007,092100,88410000,64700,64700,64700,64700,16
|
|
20241007,092000,87374800,64600,64600,64600,64600,5
|
|
20241007,091900,87051800,64600,64600,64600,64600,40
|
|
20241007,091800,84467800,64600,64600,64600,64600,98
|
|
20241007,091700,78137000,64600,64500,64600,64500,10
|
|
20241007,091600,77491100,64500,64300,64500,64300,48
|
|
20241007,091500,74403300,64300,64600,64600,64300,25
|
|
20241007,091400,72792600,64600,64600,64600,64600,5
|
|
20241007,091300,72469600,64600,64600,64600,64600,1
|
|
20241007,091200,72405000,64600,64600,64600,64600,1
|
|
20241007,091100,72340400,64600,64500,64600,64500,84
|
|
20241007,091000,66917800,64100,64500,64500,64100,107
|
|
20241007,090900,60053100,64100,64100,64100,64100,0
|
|
20241007,090800,60053100,64100,64100,64100,64100,20
|
|
20241007,090700,58771100,64100,64400,64600,64000,212
|
|
20241007,090600,45162800,64500,64500,64500,64500,20
|
|
20241007,090500,43872800,64800,64300,64800,64200,128
|
|
20241007,090400,35642000,64300,64600,64700,64300,15
|
|
20241007,090300,34672800,64700,64500,64700,64300,142
|
|
20241007,090200,25528800,64500,64900,64900,64500,20
|
|
20241007,090100,24236300,64900,64800,65000,64400,212
|
|
20241007,090000,10579600,65300,65300,65300,64000,163
|