574 lines
33 KiB
CSV
574 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183100,35286396900,139800,139800,139800,139800,5888
|
|
20241007,183000,35286396900,139800,139800,139800,139800,0
|
|
20241007,182900,35286396900,139800,139800,139800,139800,0
|
|
20241007,182800,35286396900,139800,139800,139800,139800,0
|
|
20241007,182700,35286396900,139800,139800,139800,139800,0
|
|
20241007,182600,35286396900,139800,139800,139800,139800,0
|
|
20241007,182500,35286396900,139800,139800,139800,139800,0
|
|
20241007,182400,35286396900,139800,139800,139800,139800,0
|
|
20241007,182300,35286396900,139800,139800,139800,139800,0
|
|
20241007,182200,35286396900,139800,139800,139800,139800,0
|
|
20241007,182100,35286396900,139800,139800,139800,139800,0
|
|
20241007,182000,35286396900,139800,139800,139800,139800,0
|
|
20241007,181900,35286396900,139800,139800,139800,139800,0
|
|
20241007,181800,35286396900,139800,139800,139800,139800,0
|
|
20241007,181700,35286396900,139800,139800,139800,139800,0
|
|
20241007,181600,35286396900,139800,139800,139800,139800,0
|
|
20241007,181500,35286396900,139800,139800,139800,139800,0
|
|
20241007,181400,35286396900,139800,139800,139800,139800,0
|
|
20241007,181300,35286396900,139800,139800,139800,139800,0
|
|
20241007,181200,35286396900,139800,139800,139800,139800,0
|
|
20241007,181100,35286396900,139800,139800,139800,139800,0
|
|
20241007,181000,35286396900,139800,139800,139800,139800,0
|
|
20241007,180900,35286396900,139800,139800,139800,139800,0
|
|
20241007,180800,35286396900,139800,139800,139800,139800,0
|
|
20241007,180700,35286396900,139800,139800,139800,139800,0
|
|
20241007,180600,35286396900,139800,139800,139800,139800,0
|
|
20241007,180500,35286396900,139800,139800,139800,139800,0
|
|
20241007,180400,35286396900,139800,139800,139800,139800,0
|
|
20241007,180300,35286396900,139800,139800,139800,139800,0
|
|
20241007,180200,35286396900,139800,139800,139800,139800,0
|
|
20241007,180100,35286396900,139800,139800,139800,139800,5888
|
|
20241007,180000,35286396900,139800,139800,139800,139800,0
|
|
20241007,175900,35286396900,139800,139800,139800,139800,0
|
|
20241007,175800,35286396900,139800,139800,139800,139800,0
|
|
20241007,175700,35286396900,139800,139800,139800,139800,0
|
|
20241007,175600,35286396900,139800,139800,139800,139800,0
|
|
20241007,175500,35286396900,139800,139800,139800,139800,0
|
|
20241007,175400,35286396900,139800,139800,139800,139800,0
|
|
20241007,175300,35286396900,139800,139800,139800,139800,0
|
|
20241007,175200,35286396900,139800,139800,139800,139800,0
|
|
20241007,175100,35286396900,139800,139800,139800,139800,0
|
|
20241007,175000,35286396900,139800,139800,139800,139800,0
|
|
20241007,174900,35286396900,139800,139800,139800,139800,0
|
|
20241007,174800,35286396900,139800,139800,139800,139800,0
|
|
20241007,174700,35286396900,139800,139800,139800,139800,0
|
|
20241007,174600,35286396900,139800,139800,139800,139800,0
|
|
20241007,174500,35286396900,139800,139800,139800,139800,0
|
|
20241007,174400,35286396900,139800,139800,139800,139800,0
|
|
20241007,174300,35286396900,139800,139800,139800,139800,0
|
|
20241007,174200,35286396900,139800,139800,139800,139800,0
|
|
20241007,174100,35286396900,139800,139800,139800,139800,0
|
|
20241007,174000,35286396900,139800,139800,139800,139800,0
|
|
20241007,173900,35286396900,139800,139800,139800,139800,0
|
|
20241007,173800,35286396900,139800,139800,139800,139800,0
|
|
20241007,173700,35286396900,139800,139800,139800,139800,0
|
|
20241007,173600,35286396900,139800,139800,139800,139800,0
|
|
20241007,173500,35286396900,139800,139800,139800,139800,0
|
|
20241007,173400,35286396900,139800,139800,139800,139800,0
|
|
20241007,173300,35286396900,139800,139800,139800,139800,0
|
|
20241007,173200,35286396900,139800,139800,139800,139800,0
|
|
20241007,173100,35286396900,139800,139800,139800,139800,5888
|
|
20241007,173000,35286396900,139800,139800,139800,139800,0
|
|
20241007,172900,35286396900,139800,139800,139800,139800,0
|
|
20241007,172800,35286396900,139800,139800,139800,139800,0
|
|
20241007,172700,35286396900,139800,139800,139800,139800,0
|
|
20241007,172600,35286396900,139800,139800,139800,139800,0
|
|
20241007,172500,35286396900,139800,139800,139800,139800,0
|
|
20241007,172400,35286396900,139800,139800,139800,139800,0
|
|
20241007,172300,35286396900,139800,139800,139800,139800,0
|
|
20241007,172200,35286396900,139800,139800,139800,139800,0
|
|
20241007,172100,35286396900,139800,139800,139800,139800,0
|
|
20241007,172000,35286396900,139800,139800,139800,139800,0
|
|
20241007,171900,35286396900,139800,139800,139800,139800,0
|
|
20241007,171800,35286396900,139800,139800,139800,139800,0
|
|
20241007,171700,35286396900,139800,139800,139800,139800,0
|
|
20241007,171600,35286396900,139800,139800,139800,139800,0
|
|
20241007,171500,35286396900,139800,139800,139800,139800,0
|
|
20241007,171400,35286396900,139800,139800,139800,139800,0
|
|
20241007,171300,35286396900,139800,139800,139800,139800,0
|
|
20241007,171200,35286396900,139800,139800,139800,139800,0
|
|
20241007,171100,35286396900,139800,139800,139800,139800,0
|
|
20241007,171000,35286396900,139800,139800,139800,139800,0
|
|
20241007,170900,35286396900,139800,139800,139800,139800,0
|
|
20241007,170800,35286396900,139800,139800,139800,139800,0
|
|
20241007,170700,35286396900,139800,139800,139800,139800,0
|
|
20241007,170600,35286396900,139800,139800,139800,139800,0
|
|
20241007,170500,35286396900,139800,139800,139800,139800,0
|
|
20241007,170400,35286396900,139800,139800,139800,139800,0
|
|
20241007,170300,35286396900,139800,139800,139800,139800,0
|
|
20241007,170200,35286396900,139800,139800,139800,139800,0
|
|
20241007,170100,35286396900,139800,139800,139800,139800,5888
|
|
20241007,170000,35286396900,139800,139800,139800,139800,0
|
|
20241007,165900,35286396900,139800,139800,139800,139800,0
|
|
20241007,165800,35286396900,139800,139800,139800,139800,0
|
|
20241007,165700,35286396900,139800,139800,139800,139800,0
|
|
20241007,165600,35286396900,139800,139800,139800,139800,0
|
|
20241007,165500,35286396900,139800,139800,139800,139800,0
|
|
20241007,165400,35286396900,139800,139800,139800,139800,0
|
|
20241007,165300,35286396900,139800,139800,139800,139800,0
|
|
20241007,165200,35286396900,139800,139800,139800,139800,0
|
|
20241007,165100,35286396900,139800,139800,139800,139800,0
|
|
20241007,165000,35286396900,139800,139800,139800,139800,0
|
|
20241007,164900,35286396900,139800,139800,139800,139800,0
|
|
20241007,164800,35286396900,139800,139800,139800,139800,0
|
|
20241007,164700,35286396900,139800,139800,139800,139800,0
|
|
20241007,164600,35286396900,139800,139800,139800,139800,0
|
|
20241007,164500,35286396900,139800,139800,139800,139800,0
|
|
20241007,164400,35286396900,139800,139800,139800,139800,0
|
|
20241007,164300,35286396900,139800,139800,139800,139800,0
|
|
20241007,164200,35286396900,139800,139800,139800,139800,0
|
|
20241007,164100,35286396900,139800,139800,139800,139800,0
|
|
20241007,164000,35286396900,139800,139800,139800,139800,0
|
|
20241007,163900,35286396900,139800,139800,139800,139800,0
|
|
20241007,163800,35286396900,139800,139800,139800,139800,0
|
|
20241007,163700,35286396900,139800,139800,139800,139800,0
|
|
20241007,163600,35286396900,139800,139800,139800,139800,0
|
|
20241007,163500,35286396900,139800,139800,139800,139800,0
|
|
20241007,163400,35286396900,139800,139800,139800,139800,0
|
|
20241007,163300,35286396900,139800,139800,139800,139800,0
|
|
20241007,163200,35286396900,139800,139800,139800,139800,0
|
|
20241007,163100,35286396900,139800,139800,139800,139800,5888
|
|
20241007,163000,35286396900,139800,139800,139800,139800,0
|
|
20241007,162900,35286396900,139800,139800,139800,139800,0
|
|
20241007,162800,35286396900,139800,139800,139800,139800,0
|
|
20241007,162700,35286396900,139800,139800,139800,139800,0
|
|
20241007,162600,35286396900,139800,139800,139800,139800,0
|
|
20241007,162500,35286396900,139800,139800,139800,139800,0
|
|
20241007,162400,35286396900,139800,139800,139800,139800,0
|
|
20241007,162300,35286396900,139800,139800,139800,139800,0
|
|
20241007,162200,35286396900,139800,139800,139800,139800,0
|
|
20241007,162100,35286396900,139800,139800,139800,139800,0
|
|
20241007,162000,35286396900,139800,139800,139800,139800,0
|
|
20241007,161900,35286396900,139800,139800,139800,139800,0
|
|
20241007,161800,35286396900,139800,139800,139800,139800,0
|
|
20241007,161700,35286396900,139800,139800,139800,139800,0
|
|
20241007,161600,35286396900,139800,139800,139800,139800,0
|
|
20241007,161500,35286396900,139800,139800,139800,139800,0
|
|
20241007,161400,35286396900,139800,139800,139800,139800,0
|
|
20241007,161300,35286396900,139800,139800,139800,139800,0
|
|
20241007,161200,35286396900,139800,139800,139800,139800,0
|
|
20241007,161100,35286396900,139800,139800,139800,139800,0
|
|
20241007,161000,35286396900,139800,139800,139800,139800,0
|
|
20241007,160900,35286396900,139800,139800,139800,139800,0
|
|
20241007,160800,35286396900,139800,139800,139800,139800,0
|
|
20241007,160700,35286396900,139800,139800,139800,139800,0
|
|
20241007,160600,35286396900,139800,139800,139800,139800,0
|
|
20241007,160500,35286396900,139800,139800,139800,139800,0
|
|
20241007,160400,35286396900,139800,139800,139800,139800,0
|
|
20241007,160300,35286396900,139800,139800,139800,139800,0
|
|
20241007,160200,35286396900,139800,139800,139800,139800,0
|
|
20241007,160100,35286396900,139800,139800,139800,139800,5888
|
|
20241007,160000,35286396900,139800,139800,139800,139800,0
|
|
20241007,155900,35286396900,139800,139800,139800,139800,0
|
|
20241007,155800,35286396900,139800,139800,139800,139800,0
|
|
20241007,155700,35286396900,139800,139800,139800,139800,0
|
|
20241007,155600,35286396900,139800,139800,139800,139800,0
|
|
20241007,155500,35286396900,139800,139800,139800,139800,0
|
|
20241007,155400,35286396900,139800,139800,139800,139800,0
|
|
20241007,155300,35286396900,139800,139800,139800,139800,0
|
|
20241007,155200,35286396900,139800,139800,139800,139800,0
|
|
20241007,155100,35286396900,139800,139800,139800,139800,0
|
|
20241007,155000,35286396900,139800,139800,139800,139800,0
|
|
20241007,154900,35286396900,139800,139800,139800,139800,0
|
|
20241007,154800,35286396900,139800,139800,139800,139800,0
|
|
20241007,154700,35286396900,139800,139800,139800,139800,0
|
|
20241007,154600,35286396900,139800,139800,139800,139800,0
|
|
20241007,154500,35286396900,139800,139800,139800,139800,0
|
|
20241007,154400,35286396900,139800,139800,139800,139800,0
|
|
20241007,154300,35286396900,139800,139800,139800,139800,0
|
|
20241007,154200,35286396900,139800,139800,139800,139800,0
|
|
20241007,154100,35286396900,139800,139800,139800,139800,0
|
|
20241007,154000,35286396900,139800,139800,139800,139800,0
|
|
20241007,153900,35286396900,139800,139800,139800,139800,0
|
|
20241007,153800,35286396900,139800,139800,139800,139800,0
|
|
20241007,153700,35286396900,139800,139800,139800,139800,0
|
|
20241007,153600,35286396900,139800,139800,139800,139800,0
|
|
20241007,153500,35286396900,139800,139800,139800,139800,0
|
|
20241007,153400,35286396900,139800,139800,139800,139800,0
|
|
20241007,153300,35286396900,139800,139800,139800,139800,0
|
|
20241007,153200,35286396900,139800,139800,139800,139800,0
|
|
20241007,153100,35286396900,139800,139800,139800,139800,5888
|
|
20241007,153000,35286396900,139800,139800,139800,139800,5888
|
|
20241007,152900,34463254500,139700,139700,139700,139700,0
|
|
20241007,152800,34463254500,139700,139700,139700,139700,0
|
|
20241007,152700,34463254500,139700,139700,139700,139700,0
|
|
20241007,152600,34463254500,139700,139700,139700,139700,0
|
|
20241007,152500,34463254500,139700,139700,139700,139700,0
|
|
20241007,152400,34463254500,139700,139700,139700,139700,0
|
|
20241007,152300,34463254500,139700,139700,139700,139700,0
|
|
20241007,152200,34463254500,139700,139700,139700,139700,0
|
|
20241007,152100,34463254500,139700,139700,139700,139700,0
|
|
20241007,152000,34463254500,139700,139700,139700,139700,0
|
|
20241007,151900,34463254500,139700,139700,139800,139300,10950
|
|
20241007,151800,32935197500,139800,139800,139800,139700,407
|
|
20241007,151700,32878313700,139800,139800,139900,139800,1078
|
|
20241007,151600,32727599900,139800,139900,139900,139800,348
|
|
20241007,151500,32678935700,139900,139900,139900,139800,173
|
|
20241007,151400,32654733800,139800,139800,139900,139800,248
|
|
20241007,151300,32620061500,139800,139800,140000,139700,380
|
|
20241007,151200,32566897600,139800,139800,140000,139700,1331
|
|
20241007,151100,32380871400,139900,139900,139900,139700,992
|
|
20241007,151000,32242181100,139900,139800,139900,139800,371
|
|
20241007,150900,32190292400,139800,139900,139900,139800,1130
|
|
20241007,150800,32032216700,139800,139800,139900,139800,129
|
|
20241007,150700,32014176400,139800,139800,139900,139800,698
|
|
20241007,150600,31916587800,139800,139900,139900,139800,787
|
|
20241007,150500,31806551700,139900,140000,140000,139800,549
|
|
20241007,150400,31729742500,140000,140000,140000,140000,64
|
|
20241007,150300,31720782500,140000,139900,140000,139900,381
|
|
20241007,150200,31667454800,139900,139900,139900,139800,1270
|
|
20241007,150100,31489792900,140000,140000,140000,139900,702
|
|
20241007,150000,31391573900,140000,140200,140200,140000,2415
|
|
20241007,145900,31053286500,140200,140100,140300,140100,306
|
|
20241007,145800,31010385000,140200,140300,140300,140200,198
|
|
20241007,145700,30982624100,140200,140300,140300,140200,175
|
|
20241007,145600,30958084200,140300,140200,140300,140200,39
|
|
20241007,145500,30952615200,140200,140300,140400,140100,444
|
|
20241007,145400,30890310500,140300,140200,140400,140200,231
|
|
20241007,145300,30857886800,140400,140200,140400,140100,1314
|
|
20241007,145200,30673548700,140100,140000,140100,139900,388
|
|
20241007,145100,30619211900,140000,139900,140000,139900,207
|
|
20241007,145000,30590252300,139900,139900,139900,139800,931
|
|
20241007,144900,30460005700,139900,140000,140000,139900,827
|
|
20241007,144800,30344308300,139900,140000,140000,139900,447
|
|
20241007,144700,30281754700,140000,140000,140000,140000,142
|
|
20241007,144600,30261874700,140000,140100,140100,139900,351
|
|
20241007,144500,30212737700,140100,140000,140100,139900,559
|
|
20241007,144400,30134487000,140000,139900,140000,139900,34
|
|
20241007,144300,30129729500,139900,139900,139900,139900,15
|
|
20241007,144200,30127631000,139900,139900,139900,139900,113
|
|
20241007,144100,30111822300,139900,139900,140000,139800,547
|
|
20241007,144000,30035305300,139900,139900,139900,139900,18
|
|
20241007,143900,30032787100,139900,140000,140000,139900,140
|
|
20241007,143800,30013192100,139900,139900,140000,139800,222
|
|
20241007,143700,29982135400,139900,140000,140000,139800,117
|
|
20241007,143600,29965772300,140000,139900,140000,139900,92
|
|
20241007,143500,29952901400,139900,139800,139900,139800,245
|
|
20241007,143400,29918647300,139900,140000,140000,139900,575
|
|
20241007,143300,29838201300,140000,140100,140100,139900,444
|
|
20241007,143200,29776053800,140000,140000,140000,139900,420
|
|
20241007,143100,29717258800,140100,140200,140200,140000,672
|
|
20241007,143000,29623171200,140200,140200,140300,140000,1160
|
|
20241007,142900,29460640100,140300,140300,140300,140300,92
|
|
20241007,142800,29447732500,140300,140200,140300,140200,338
|
|
20241007,142700,29400326400,140200,140200,140300,140200,69
|
|
20241007,142600,29390651300,140300,140300,140300,140200,98
|
|
20241007,142500,29376905500,140200,140200,140200,140200,73
|
|
20241007,142400,29366670900,140300,140400,140400,140200,262
|
|
20241007,142300,29329911700,140400,140300,140400,140300,28
|
|
20241007,142200,29325981800,140400,140300,140400,140100,687
|
|
20241007,142100,29229654200,140300,140300,140400,140200,183
|
|
20241007,142000,29203991400,140200,140400,140500,140200,209
|
|
20241007,141900,29174666900,140400,140200,140500,140200,595
|
|
20241007,141800,29091153500,140200,140200,140300,140100,509
|
|
20241007,141700,29019830800,140100,140200,140400,140100,757
|
|
20241007,141600,28913672800,140200,140100,140300,140100,666
|
|
20241007,141500,28820262100,140100,140100,140200,140100,198
|
|
20241007,141400,28792520700,140200,140200,140200,140100,24
|
|
20241007,141300,28789157300,140100,140200,140200,140100,56
|
|
20241007,141200,28781307700,140100,140100,140200,140100,83
|
|
20241007,141100,28769673100,140200,140100,140200,140100,10
|
|
20241007,141000,28768271400,140100,140200,140200,140100,92
|
|
20241007,140900,28755379700,140100,140100,140200,140100,277
|
|
20241007,140800,28716569000,140200,140000,140200,140000,196
|
|
20241007,140700,28689111400,140000,140100,140100,140000,113
|
|
20241007,140600,28673290300,140100,140000,140100,140000,125
|
|
20241007,140500,28655778200,140000,140100,140200,140000,208
|
|
20241007,140400,28626642700,140100,140100,140100,140100,219
|
|
20241007,140300,28595960800,140100,140100,140100,140000,34
|
|
20241007,140200,28591197600,140100,140100,140100,140000,49
|
|
20241007,140100,28584333100,140100,140100,140200,140000,137
|
|
20241007,140000,28565139300,140000,140100,140200,140000,250
|
|
20241007,135900,28530114700,140100,140000,140100,140000,85
|
|
20241007,135800,28518213200,140000,140400,140400,140000,2182
|
|
20241007,135700,28212419400,140400,140300,140400,140300,66
|
|
20241007,135600,28203159100,140400,140400,140400,140300,199
|
|
20241007,135500,28175236700,140300,140200,140400,140200,161
|
|
20241007,135400,28152646000,140300,140300,140300,140300,73
|
|
20241007,135300,28142404100,140300,140300,140400,140200,167
|
|
20241007,135200,28118974300,140300,140300,140300,140200,98
|
|
20241007,135100,28105225300,140200,140200,140300,140000,809
|
|
20241007,135000,27991868000,140200,140100,140200,140000,249
|
|
20241007,134900,27956998800,140100,140100,140100,140000,187
|
|
20241007,134800,27930802300,140000,140100,140100,140000,203
|
|
20241007,134700,27902380500,140100,139900,140100,139900,54
|
|
20241007,134600,27894820200,140000,140000,140000,139900,229
|
|
20241007,134500,27862763700,140100,139900,140100,139900,139
|
|
20241007,134400,27843304700,140000,139800,140100,139800,61
|
|
20241007,134300,27834764800,139800,140000,140000,139800,13
|
|
20241007,134200,27832945400,140000,139800,140000,139800,349
|
|
20241007,134100,27784130100,139700,139900,139900,139700,354
|
|
20241007,134000,27734639800,139900,139900,140000,139900,47
|
|
20241007,133900,27728063900,139900,139900,139900,139800,45
|
|
20241007,133800,27721769700,139900,140000,140000,139900,119
|
|
20241007,133700,27705121400,139900,140000,140600,139900,1245
|
|
20241007,133600,27530416800,139900,139800,140000,139600,203
|
|
20241007,133500,27502054200,139900,139700,139900,139600,383
|
|
20241007,133400,27448561000,139600,139700,139900,139600,447
|
|
20241007,133300,27386119600,139700,140000,140000,139700,94
|
|
20241007,133200,27372969700,140000,139600,140100,139600,263
|
|
20241007,133100,27336208500,139600,140000,140100,139600,1625
|
|
20241007,133000,27109116500,140000,139900,140200,139900,254
|
|
20241007,132900,27073557500,139900,140100,140200,139900,530
|
|
20241007,132800,26999362100,140100,139800,140100,139800,203
|
|
20241007,132700,26970953000,139900,139900,139900,139700,1464
|
|
20241007,132600,26766273400,139900,140100,140100,139900,314
|
|
20241007,132500,26722324800,140200,139900,140300,139900,234
|
|
20241007,132400,26689537700,139900,139900,140000,139800,210
|
|
20241007,132300,26660170600,139900,140000,140100,139900,300
|
|
20241007,132200,26618183200,140000,140000,140100,139900,321
|
|
20241007,132100,26573262700,140000,140100,140200,139900,585
|
|
20241007,132000,26491357900,140100,140000,140300,140000,87
|
|
20241007,131900,26479167500,140000,140000,140100,139900,308
|
|
20241007,131800,26436047100,140000,139900,140000,139900,80
|
|
20241007,131700,26424847900,139900,139900,140000,139900,231
|
|
20241007,131600,26392529400,140000,139800,140000,139800,233
|
|
20241007,131500,26359941600,139900,139900,139900,139800,175
|
|
20241007,131400,26335461400,139800,139900,140000,139700,1162
|
|
20241007,131300,26172953200,139900,140000,140200,139900,257
|
|
20241007,131200,26136976300,140000,140000,140000,139900,226
|
|
20241007,131100,26105355500,139900,140300,140300,139900,2229
|
|
20241007,131000,25793015100,140200,140400,140500,140200,768
|
|
20241007,130900,25685222100,140400,140500,140500,140400,307
|
|
20241007,130800,25642110800,140500,140300,140500,140300,233
|
|
20241007,130700,25609396800,140300,140400,140400,140300,88
|
|
20241007,130600,25597050200,140400,140300,140400,140300,169
|
|
20241007,130500,25573339300,140300,140300,140400,140300,164
|
|
20241007,130400,25550326900,140400,140300,140400,140300,277
|
|
20241007,130300,25511458500,140300,140400,140400,140300,79
|
|
20241007,130200,25500368100,140400,140300,140400,140300,38
|
|
20241007,130100,25495035400,140300,140400,140400,140300,196
|
|
20241007,130000,25467522200,140400,140400,140500,140400,79
|
|
20241007,125900,25456429300,140400,140500,140500,140400,113
|
|
20241007,125800,25440560500,140400,140400,140400,140300,292
|
|
20241007,125700,25399565600,140400,140300,140400,140300,69
|
|
20241007,125600,25389879800,140300,140300,140300,140200,47
|
|
20241007,125500,25383287000,140200,140200,140300,140200,74
|
|
20241007,125400,25372910200,140300,140300,140400,140300,57
|
|
20241007,125300,25364911800,140300,140300,140400,140300,83
|
|
20241007,125200,25353265900,140300,140400,140400,140300,135
|
|
20241007,125100,25334315400,140200,140200,140400,140200,377
|
|
20241007,125000,25281438600,140200,140300,140300,140200,308
|
|
20241007,124900,25238228700,140300,140500,140500,140300,222
|
|
20241007,124800,25207066700,140400,140500,140500,140400,40
|
|
20241007,124700,25201450200,140500,140400,140500,140400,182
|
|
20241007,124600,25175884900,140500,140500,140500,140400,70
|
|
20241007,124500,25166054300,140500,140500,140600,140500,244
|
|
20241007,124400,25131766500,140500,140600,140600,140400,212
|
|
20241007,124300,25101979200,140600,140500,140600,140500,163
|
|
20241007,124200,25079063500,140500,140600,140600,140300,720
|
|
20241007,124100,24977948500,140500,140200,140600,140200,569
|
|
20241007,124000,24898035000,140300,140300,140300,140200,163
|
|
20241007,123900,24875166200,140300,140200,140400,140200,771
|
|
20241007,123800,24767040800,140200,140000,140200,140000,271
|
|
20241007,123700,24729064600,140000,139900,140000,139900,132
|
|
20241007,123600,24710586600,139900,140000,140100,139900,541
|
|
20241007,123500,24634852600,139900,139900,140100,139900,42
|
|
20241007,123400,24628969800,139900,139900,140000,139900,89
|
|
20241007,123300,24616515100,139900,140000,140000,139900,32
|
|
20241007,123200,24612036100,140000,140000,140000,140000,3
|
|
20241007,123100,24611616100,140000,139900,140000,139900,181
|
|
20241007,123000,24586282400,139800,139700,139800,139600,99
|
|
20241007,122900,24572451700,139700,139800,139800,139700,33
|
|
20241007,122800,24567840400,139800,139700,139800,139700,20
|
|
20241007,122700,24565044500,139700,139700,139700,139700,90
|
|
20241007,122600,24552471500,139600,139600,139700,139600,207
|
|
20241007,122500,24523573600,139600,139600,139600,139600,10
|
|
20241007,122400,24522177600,139600,139700,139700,139600,104
|
|
20241007,122300,24507656800,139700,139600,139800,139600,100
|
|
20241007,122200,24493692300,139600,139800,139800,139600,367
|
|
20241007,122100,24442403300,139900,139900,139900,139900,446
|
|
20241007,122000,24380007900,139900,139900,139900,139900,45
|
|
20241007,121900,24373712400,139900,139900,139900,139800,33
|
|
20241007,121800,24369095800,139900,139900,139900,139800,52
|
|
20241007,121700,24361822000,139900,139800,139900,139800,81
|
|
20241007,121600,24350498100,139800,140000,140100,139800,321
|
|
20241007,121500,24305589600,140000,140100,140100,140000,245
|
|
20241007,121400,24271283900,140100,140000,140100,139900,168
|
|
20241007,121300,24247763700,140000,139900,140000,139900,29
|
|
20241007,121200,24243703900,139900,140000,140000,139900,33
|
|
20241007,121100,24239086100,140000,140000,140000,140000,51
|
|
20241007,121000,24231946100,140000,140000,140000,140000,31
|
|
20241007,120900,24227606100,140000,140100,140100,140000,486
|
|
20241007,120800,24159559600,140100,140100,140200,140000,334
|
|
20241007,120700,24112736700,140000,140100,140100,140000,135
|
|
20241007,120600,24093824300,140100,140100,140100,140000,16
|
|
20241007,120500,24091583800,140100,140000,140100,140000,133
|
|
20241007,120400,24072962300,140000,140000,140000,140000,37
|
|
20241007,120300,24067782300,140000,140000,140100,139900,186
|
|
20241007,120200,24041743200,140000,139900,140000,139800,1123
|
|
20241007,120100,23884542900,139900,139900,139900,139900,74
|
|
20241007,120000,23874190300,139900,139700,139900,139700,55
|
|
20241007,115900,23866501900,139900,139600,139900,139600,105
|
|
20241007,115800,23851829400,139600,139600,139600,139600,134
|
|
20241007,115700,23833123000,139700,139600,139800,139600,60
|
|
20241007,115600,23824736300,139800,139800,139800,139500,47
|
|
20241007,115500,23818169000,139800,139800,139800,139600,372
|
|
20241007,115400,23766222800,139800,139600,139800,139600,20
|
|
20241007,115300,23763428600,139600,139700,139700,139600,139
|
|
20241007,115200,23744021800,139600,139700,139800,139600,312
|
|
20241007,115100,23700438500,139700,139500,139700,139500,39
|
|
20241007,115000,23694993800,139500,139500,139500,139500,4
|
|
20241007,114900,23694435800,139700,139500,139700,139400,109
|
|
20241007,114800,23679228400,139500,139500,139500,139400,71
|
|
20241007,114700,23669324300,139500,139600,139600,139400,403
|
|
20241007,114600,23613118500,139600,139500,139600,139500,55
|
|
20241007,114500,23605442000,139500,139600,139700,139500,300
|
|
20241007,114400,23563559100,139700,139600,139700,139600,29
|
|
20241007,114300,23559510300,139600,139600,139700,139600,206
|
|
20241007,114200,23530751500,139600,139600,139700,139500,514
|
|
20241007,114100,23458984900,139600,139700,139700,139600,128
|
|
20241007,114000,23441115400,139600,139600,139600,139600,38
|
|
20241007,113900,23435810600,139600,139500,139700,139500,206
|
|
20241007,113800,23407065100,139600,139700,139900,139600,111
|
|
20241007,113700,23391552800,139500,139500,139700,139500,61
|
|
20241007,113600,23383042700,139500,139600,139600,139500,116
|
|
20241007,113500,23366857100,139500,139500,139600,139500,106
|
|
20241007,113400,23352064900,139500,139500,139600,139500,118
|
|
20241007,113300,23335597700,139600,139400,139600,139400,231
|
|
20241007,113200,23303372100,139400,139800,139800,139400,895
|
|
20241007,113100,23178461500,139800,139800,139900,139700,307
|
|
20241007,113000,23135540500,139800,139700,139800,139700,72
|
|
20241007,112900,23125481100,139800,139800,139800,139700,193
|
|
20241007,112800,23098505900,139900,139800,139900,139700,197
|
|
20241007,112700,23070953200,139800,139600,140000,139600,1180
|
|
20241007,112600,22905844400,139600,139600,139600,139400,344
|
|
20241007,112500,22857824300,139600,139500,139600,139400,454
|
|
20241007,112400,22794526100,139600,139400,139600,139400,249
|
|
20241007,112300,22759789800,139500,139500,139500,139300,187
|
|
20241007,112200,22733731700,139300,139300,139400,139300,120
|
|
20241007,112100,22717014700,139200,139400,139400,139200,541
|
|
20241007,112000,22641692000,139400,139400,139500,139400,386
|
|
20241007,111900,22587883500,139300,139400,139400,139300,63
|
|
20241007,111800,22579101400,139300,139300,139300,139200,317
|
|
20241007,111700,22534965200,139300,139300,139300,139200,141
|
|
20241007,111600,22515326000,139300,139100,139300,139100,372
|
|
20241007,111500,22463514600,139100,139100,139200,139000,444
|
|
20241007,111400,22401770600,139000,139200,139200,139000,1182
|
|
20241007,111300,22237339500,139200,139200,139200,139100,82
|
|
20241007,111200,22225932100,139100,139300,139300,139100,1239
|
|
20241007,111100,22053507500,139300,139300,139400,139200,434
|
|
20241007,111000,21993069100,139300,139200,139400,139200,266
|
|
20241007,110900,21956015100,139300,139300,139400,139200,172
|
|
20241007,110800,21932064100,139200,139500,139500,139200,266
|
|
20241007,110700,21895017100,139200,139100,139300,139100,314
|
|
20241007,110600,21851306300,139100,139000,139200,139000,244
|
|
20241007,110500,21817365800,139000,139300,139500,138900,4670
|
|
20241007,110400,21167927600,139300,139300,139400,139200,862
|
|
20241007,110300,21047846400,139200,139300,139300,139200,855
|
|
20241007,110200,20928760900,139400,139400,139500,139300,760
|
|
20241007,110100,20822834500,139400,139400,139600,139400,203
|
|
20241007,110000,20794526400,139300,139600,139600,139300,55
|
|
20241007,105900,20786855900,139300,139400,139700,139200,458
|
|
20241007,105800,20722952700,139300,139600,139600,139300,143
|
|
20241007,105700,20703030100,139600,139400,139600,139300,237
|
|
20241007,105600,20670013800,139300,139400,139400,139300,51
|
|
20241007,105500,20662906500,139400,139400,139500,139300,224
|
|
20241007,105400,20631685700,139400,139300,139600,139300,123
|
|
20241007,105300,20614549600,139300,139200,139500,139200,133
|
|
20241007,105200,20596008200,139200,139100,139400,139100,329
|
|
20241007,105100,20550222200,139200,139200,139400,139100,166
|
|
20241007,105000,20527116600,139200,139200,139200,139100,682
|
|
20241007,104900,20432197900,139200,139200,139300,139100,307
|
|
20241007,104800,20389466800,139200,139400,139400,139200,2337
|
|
20241007,104700,20064054100,139400,139600,139600,139400,2127
|
|
20241007,104600,19767343500,139600,139700,139700,139600,110
|
|
20241007,104500,19751977600,139700,139800,139800,139700,987
|
|
20241007,104400,19614030300,139800,139900,139900,139800,249
|
|
20241007,104300,19579209000,139800,139800,139900,139800,104
|
|
20241007,104200,19564668800,139900,140000,140000,139800,754
|
|
20241007,104100,19459198900,140000,140000,140000,139900,463
|
|
20241007,104000,19394390900,139900,140000,140000,139900,154
|
|
20241007,103900,19372834400,140000,140000,140000,139900,36
|
|
20241007,103800,19367796400,140000,140000,140200,139900,69
|
|
20241007,103700,19358137700,139900,140200,140200,139900,1394
|
|
20241007,103600,19162895100,140200,140000,140200,140000,481
|
|
20241007,103500,19095475100,140100,140000,140300,140000,612
|
|
20241007,103400,19009725600,140300,140100,140300,140000,191
|
|
20241007,103300,18982959100,140000,140100,140100,139900,306
|
|
20241007,103200,18940122900,140100,140100,140200,140000,255
|
|
20241007,103100,18904391600,140100,139900,140300,139900,855
|
|
20241007,103000,18784457000,140100,139700,140400,139600,279
|
|
20241007,102900,18745457500,140400,139900,140400,139600,938
|
|
20241007,102800,18614133600,139900,139700,139900,139700,203
|
|
20241007,102700,18585740600,139700,139500,139700,139400,414
|
|
20241007,102600,18527982900,139700,139600,139700,139400,1057
|
|
20241007,102500,18380470100,139700,139700,139900,139600,411
|
|
20241007,102400,18323075000,139700,139900,139900,139600,273
|
|
20241007,102300,18284914200,139800,139500,139800,139400,364
|
|
20241007,102200,18234107800,139500,139300,139500,139300,428
|
|
20241007,102100,18174452100,139400,139300,139400,139200,548
|
|
20241007,102000,18098118300,139400,139400,139400,139300,340
|
|
20241007,101900,18050732200,139400,139200,139400,139200,665
|
|
20241007,101800,17958118800,139300,139400,139500,139200,325
|
|
20241007,101700,17912823700,139400,138900,139400,138900,1146
|
|
20241007,101600,17753557100,138900,139400,139500,138800,6793
|
|
20241007,101500,16808674300,139400,139500,139600,139300,2281
|
|
20241007,101400,16490698300,139500,139600,139700,139500,1148
|
|
20241007,101300,16330484200,139500,139700,139700,139500,603
|
|
20241007,101200,16246329800,139700,139600,139800,139500,548
|
|
20241007,101100,16169843800,139700,139600,139800,139500,697
|
|
20241007,101000,16072531800,139500,139600,139600,139400,1479
|
|
20241007,100900,15866257200,139500,139800,139800,139500,2402
|
|
20241007,100800,15530876800,139800,139900,140000,139700,2333
|
|
20241007,100700,15204718700,139900,140100,140100,139800,2691
|
|
20241007,100600,14828208300,140100,140700,140700,140100,837
|
|
20241007,100500,14710655400,140700,140600,140700,140600,292
|
|
20241007,100400,14669583900,140600,140400,140600,140300,779
|
|
20241007,100300,14560127100,140300,140200,140500,140200,1289
|
|
20241007,100200,14379109200,140100,140000,140100,140000,245
|
|
20241007,100100,14344788200,140000,140000,140100,139900,678
|
|
20241007,100000,14249873300,140000,139900,140000,139900,716
|
|
20241007,095900,14149657300,140000,140000,140100,139900,760
|
|
20241007,095800,14043261700,140000,140000,140000,139900,331
|
|
20241007,095700,13996928000,139900,139900,140000,139900,525
|
|
20241007,095600,13923461300,140000,140000,140200,140000,594
|
|
20241007,095500,13840271500,140000,140000,140100,139900,1652
|
|
20241007,095400,13608987200,139900,140200,140200,139900,2888
|
|
20241007,095300,13204642200,140100,140100,140200,140100,447
|
|
20241007,095200,13142010200,140200,140000,140200,140000,303
|
|
20241007,095100,13099569400,140000,140200,140200,140000,299
|
|
20241007,095000,13057688900,140200,140100,140200,139900,1395
|
|
20241007,094900,12862353900,140100,140200,140200,140100,274
|
|
20241007,094800,12823961500,140100,140100,140200,140000,413
|
|
20241007,094700,12766109700,140100,140300,140700,140100,670
|
|
20241007,094600,12672185300,140300,140000,140300,140000,1406
|
|
20241007,094500,12475298400,140000,139900,140100,139900,693
|
|
20241007,094400,12378286100,140000,139900,140000,139900,702
|
|
20241007,094300,12280075800,139900,140000,140100,139900,678
|
|
20241007,094200,12185179800,140000,140300,140300,139900,3067
|
|
20241007,094100,11755595000,140200,140200,140200,140100,762
|
|
20241007,094000,11648772000,140200,140200,140400,140000,955
|
|
20241007,093900,11514932200,140100,140000,140300,140000,457
|
|
20241007,093800,11450914100,140000,140200,140300,139900,4082
|
|
20241007,093700,10879335700,140200,140300,140400,140100,893
|
|
20241007,093600,10754086300,140200,140200,140300,140000,3318
|
|
20241007,093500,10289113300,140200,140800,140900,140100,7070
|
|
20241007,093400,9296255400,140900,140900,140900,140800,389
|
|
20241007,093300,9241466200,141000,141200,141200,140900,1207
|
|
20241007,093200,9071268000,141200,141400,141400,141100,1053
|
|
20241007,093100,8922501300,141400,141300,141400,141300,602
|
|
20241007,093000,8837417300,141300,141600,141600,141300,1579
|
|
20241007,092900,8614131300,141600,141700,141700,141300,588
|
|
20241007,092800,8530977700,141600,141300,141700,141100,1230
|
|
20241007,092700,8357118900,141300,141200,141500,141200,370
|
|
20241007,092600,8304854300,141000,140900,141200,140800,769
|
|
20241007,092500,8196503900,140800,141100,141200,140500,1947
|
|
20241007,092400,7922634400,141100,141100,141300,140900,440
|
|
20241007,092300,7860567800,141100,140900,141100,140800,455
|
|
20241007,092200,7796435900,141000,140600,141000,140600,768
|
|
20241007,092100,7688387100,140600,140500,140900,140500,1172
|
|
20241007,092000,7523629100,140500,140600,140600,140400,1150
|
|
20241007,091900,7362087800,140600,140700,140800,140500,2517
|
|
20241007,091800,7008268000,140700,140700,140800,140600,1585
|
|
20241007,091700,6785345800,140700,141100,141200,140600,3277
|
|
20241007,091600,6323944700,141200,141200,141200,140900,1304
|
|
20241007,091500,6140069200,141200,141300,141400,141100,2164
|
|
20241007,091400,5834476600,141400,141100,142600,141100,986
|
|
20241007,091300,5694785800,141000,141100,141100,140700,2916
|
|
20241007,091200,5283969700,141000,141500,141500,140900,1308
|
|
20241007,091100,5099342700,141500,141800,141900,141400,940
|
|
20241007,091000,4966176400,141800,142000,142500,141800,1721
|
|
20241007,090900,4721569700,141900,141300,142000,141200,630
|
|
20241007,090800,4632403000,141200,141000,141300,140800,1260
|
|
20241007,090700,4454883400,141000,140700,141000,140700,1420
|
|
20241007,090600,4254934300,140800,141200,141200,140600,5469
|
|
20241007,090500,3484240700,141200,141500,141500,141200,1896
|
|
20241007,090400,3216319800,141500,141700,141800,141500,1149
|
|
20241007,090300,3053653600,141500,141400,141900,141300,1048
|
|
20241007,090200,2905312600,141500,141900,141900,141100,5590
|
|
20241007,090100,2115026300,141800,142100,142600,141000,8278
|
|
20241007,090000,942240700,142400,143300,143600,141900,6504
|