573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183000,1104114600,76400,76400,76400,76400,192
|
|
20241002,182900,1104114600,76400,76400,76400,76400,0
|
|
20241002,182800,1104114600,76400,76400,76400,76400,0
|
|
20241002,182700,1104114600,76400,76400,76400,76400,0
|
|
20241002,182600,1104114600,76400,76400,76400,76400,0
|
|
20241002,182500,1104114600,76400,76400,76400,76400,0
|
|
20241002,182400,1104114600,76400,76400,76400,76400,0
|
|
20241002,182300,1104114600,76400,76400,76400,76400,0
|
|
20241002,182200,1104114600,76400,76400,76400,76400,0
|
|
20241002,182100,1104114600,76400,76400,76400,76400,0
|
|
20241002,182000,1104114600,76400,76400,76400,76400,0
|
|
20241002,181900,1104114600,76400,76400,76400,76400,0
|
|
20241002,181800,1104114600,76400,76400,76400,76400,0
|
|
20241002,181700,1104114600,76400,76400,76400,76400,0
|
|
20241002,181600,1104114600,76400,76400,76400,76400,0
|
|
20241002,181500,1104114600,76400,76400,76400,76400,0
|
|
20241002,181400,1104114600,76400,76400,76400,76400,0
|
|
20241002,181300,1104114600,76400,76400,76400,76400,0
|
|
20241002,181200,1104114600,76400,76400,76400,76400,0
|
|
20241002,181100,1104114600,76400,76400,76400,76400,0
|
|
20241002,181000,1104114600,76400,76400,76400,76400,0
|
|
20241002,180900,1104114600,76400,76400,76400,76400,0
|
|
20241002,180800,1104114600,76400,76400,76400,76400,0
|
|
20241002,180700,1104114600,76400,76400,76400,76400,0
|
|
20241002,180600,1104114600,76400,76400,76400,76400,0
|
|
20241002,180500,1104114600,76400,76400,76400,76400,0
|
|
20241002,180400,1104114600,76400,76400,76400,76400,0
|
|
20241002,180300,1104114600,76400,76400,76400,76400,0
|
|
20241002,180200,1104114600,76400,76400,76400,76400,0
|
|
20241002,180100,1104114600,76400,76400,76400,76400,0
|
|
20241002,180000,1104114600,76400,76400,76400,76400,192
|
|
20241002,175900,1104114600,76400,76400,76400,76400,0
|
|
20241002,175800,1104114600,76400,76400,76400,76400,0
|
|
20241002,175700,1104114600,76400,76400,76400,76400,0
|
|
20241002,175600,1104114600,76400,76400,76400,76400,0
|
|
20241002,175500,1104114600,76400,76400,76400,76400,0
|
|
20241002,175400,1104114600,76400,76400,76400,76400,0
|
|
20241002,175300,1104114600,76400,76400,76400,76400,0
|
|
20241002,175200,1104114600,76400,76400,76400,76400,0
|
|
20241002,175100,1104114600,76400,76400,76400,76400,0
|
|
20241002,175000,1104114600,76400,76400,76400,76400,0
|
|
20241002,174900,1104114600,76400,76400,76400,76400,0
|
|
20241002,174800,1104114600,76400,76400,76400,76400,0
|
|
20241002,174700,1104114600,76400,76400,76400,76400,0
|
|
20241002,174600,1104114600,76400,76400,76400,76400,0
|
|
20241002,174500,1104114600,76400,76400,76400,76400,0
|
|
20241002,174400,1104114600,76400,76400,76400,76400,0
|
|
20241002,174300,1104114600,76400,76400,76400,76400,0
|
|
20241002,174200,1104114600,76400,76400,76400,76400,0
|
|
20241002,174100,1104114600,76400,76400,76400,76400,0
|
|
20241002,174000,1104114600,76400,76400,76400,76400,0
|
|
20241002,173900,1104114600,76400,76400,76400,76400,0
|
|
20241002,173800,1104114600,76400,76400,76400,76400,0
|
|
20241002,173700,1104114600,76400,76400,76400,76400,0
|
|
20241002,173600,1104114600,76400,76400,76400,76400,0
|
|
20241002,173500,1104114600,76400,76400,76400,76400,0
|
|
20241002,173400,1104114600,76400,76400,76400,76400,0
|
|
20241002,173300,1104114600,76400,76400,76400,76400,0
|
|
20241002,173200,1104114600,76400,76400,76400,76400,0
|
|
20241002,173100,1104114600,76400,76400,76400,76400,0
|
|
20241002,173000,1104114600,76400,76400,76400,76400,192
|
|
20241002,172900,1104114600,76400,76400,76400,76400,0
|
|
20241002,172800,1104114600,76400,76400,76400,76400,0
|
|
20241002,172700,1104114600,76400,76400,76400,76400,0
|
|
20241002,172600,1104114600,76400,76400,76400,76400,0
|
|
20241002,172500,1104114600,76400,76400,76400,76400,0
|
|
20241002,172400,1104114600,76400,76400,76400,76400,0
|
|
20241002,172300,1104114600,76400,76400,76400,76400,0
|
|
20241002,172200,1104114600,76400,76400,76400,76400,0
|
|
20241002,172100,1104114600,76400,76400,76400,76400,0
|
|
20241002,172000,1104114600,76400,76400,76400,76400,0
|
|
20241002,171900,1104114600,76400,76400,76400,76400,0
|
|
20241002,171800,1104114600,76400,76400,76400,76400,0
|
|
20241002,171700,1104114600,76400,76400,76400,76400,0
|
|
20241002,171600,1104114600,76400,76400,76400,76400,0
|
|
20241002,171500,1104114600,76400,76400,76400,76400,0
|
|
20241002,171400,1104114600,76400,76400,76400,76400,0
|
|
20241002,171300,1104114600,76400,76400,76400,76400,0
|
|
20241002,171200,1104114600,76400,76400,76400,76400,0
|
|
20241002,171100,1104114600,76400,76400,76400,76400,0
|
|
20241002,171000,1104114600,76400,76400,76400,76400,0
|
|
20241002,170900,1104114600,76400,76400,76400,76400,0
|
|
20241002,170800,1104114600,76400,76400,76400,76400,0
|
|
20241002,170700,1104114600,76400,76400,76400,76400,0
|
|
20241002,170600,1104114600,76400,76400,76400,76400,0
|
|
20241002,170500,1104114600,76400,76400,76400,76400,0
|
|
20241002,170400,1104114600,76400,76400,76400,76400,0
|
|
20241002,170300,1104114600,76400,76400,76400,76400,0
|
|
20241002,170200,1104114600,76400,76400,76400,76400,0
|
|
20241002,170100,1104114600,76400,76400,76400,76400,0
|
|
20241002,170000,1104114600,76400,76400,76400,76400,192
|
|
20241002,165900,1104114600,76400,76400,76400,76400,0
|
|
20241002,165800,1104114600,76400,76400,76400,76400,0
|
|
20241002,165700,1104114600,76400,76400,76400,76400,0
|
|
20241002,165600,1104114600,76400,76400,76400,76400,0
|
|
20241002,165500,1104114600,76400,76400,76400,76400,0
|
|
20241002,165400,1104114600,76400,76400,76400,76400,0
|
|
20241002,165300,1104114600,76400,76400,76400,76400,0
|
|
20241002,165200,1104114600,76400,76400,76400,76400,0
|
|
20241002,165100,1104114600,76400,76400,76400,76400,0
|
|
20241002,165000,1104114600,76400,76400,76400,76400,0
|
|
20241002,164900,1104114600,76400,76400,76400,76400,0
|
|
20241002,164800,1104114600,76400,76400,76400,76400,0
|
|
20241002,164700,1104114600,76400,76400,76400,76400,0
|
|
20241002,164600,1104114600,76400,76400,76400,76400,0
|
|
20241002,164500,1104114600,76400,76400,76400,76400,0
|
|
20241002,164400,1104114600,76400,76400,76400,76400,0
|
|
20241002,164300,1104114600,76400,76400,76400,76400,0
|
|
20241002,164200,1104114600,76400,76400,76400,76400,0
|
|
20241002,164100,1104114600,76400,76400,76400,76400,0
|
|
20241002,164000,1104114600,76400,76400,76400,76400,0
|
|
20241002,163900,1104114600,76400,76400,76400,76400,0
|
|
20241002,163800,1104114600,76400,76400,76400,76400,0
|
|
20241002,163700,1104114600,76400,76400,76400,76400,0
|
|
20241002,163600,1104114600,76400,76400,76400,76400,0
|
|
20241002,163500,1104114600,76400,76400,76400,76400,0
|
|
20241002,163400,1104114600,76400,76400,76400,76400,0
|
|
20241002,163300,1104114600,76400,76400,76400,76400,0
|
|
20241002,163200,1104114600,76400,76400,76400,76400,0
|
|
20241002,163100,1104114600,76400,76400,76400,76400,0
|
|
20241002,163000,1104114600,76400,76400,76400,76400,192
|
|
20241002,162900,1104114600,76400,76400,76400,76400,0
|
|
20241002,162800,1104114600,76400,76400,76400,76400,0
|
|
20241002,162700,1104114600,76400,76400,76400,76400,0
|
|
20241002,162600,1104114600,76400,76400,76400,76400,0
|
|
20241002,162500,1104114600,76400,76400,76400,76400,0
|
|
20241002,162400,1104114600,76400,76400,76400,76400,0
|
|
20241002,162300,1104114600,76400,76400,76400,76400,0
|
|
20241002,162200,1104114600,76400,76400,76400,76400,0
|
|
20241002,162100,1104114600,76400,76400,76400,76400,0
|
|
20241002,162000,1104114600,76400,76400,76400,76400,0
|
|
20241002,161900,1104114600,76400,76400,76400,76400,0
|
|
20241002,161800,1104114600,76400,76400,76400,76400,0
|
|
20241002,161700,1104114600,76400,76400,76400,76400,0
|
|
20241002,161600,1104114600,76400,76400,76400,76400,0
|
|
20241002,161500,1104114600,76400,76400,76400,76400,0
|
|
20241002,161400,1104114600,76400,76400,76400,76400,0
|
|
20241002,161300,1104114600,76400,76400,76400,76400,0
|
|
20241002,161200,1104114600,76400,76400,76400,76400,0
|
|
20241002,161100,1104114600,76400,76400,76400,76400,0
|
|
20241002,161000,1104114600,76400,76400,76400,76400,0
|
|
20241002,160900,1104114600,76400,76400,76400,76400,0
|
|
20241002,160800,1104114600,76400,76400,76400,76400,0
|
|
20241002,160700,1104114600,76400,76400,76400,76400,0
|
|
20241002,160600,1104114600,76400,76400,76400,76400,0
|
|
20241002,160500,1104114600,76400,76400,76400,76400,0
|
|
20241002,160400,1104114600,76400,76400,76400,76400,0
|
|
20241002,160300,1104114600,76400,76400,76400,76400,0
|
|
20241002,160200,1104114600,76400,76400,76400,76400,0
|
|
20241002,160100,1104114600,76400,76400,76400,76400,0
|
|
20241002,160000,1104114600,76400,76400,76400,76400,192
|
|
20241002,155900,1104114600,76400,76400,76400,76400,0
|
|
20241002,155800,1104114600,76400,76400,76400,76400,0
|
|
20241002,155700,1104114600,76400,76400,76400,76400,0
|
|
20241002,155600,1104114600,76400,76400,76400,76400,0
|
|
20241002,155500,1104114600,76400,76400,76400,76400,0
|
|
20241002,155400,1104114600,76400,76400,76400,76400,0
|
|
20241002,155300,1104114600,76400,76400,76400,76400,0
|
|
20241002,155200,1104114600,76400,76400,76400,76400,0
|
|
20241002,155100,1104114600,76400,76400,76400,76400,0
|
|
20241002,155000,1104114600,76400,76400,76400,76400,0
|
|
20241002,154900,1104114600,76400,76400,76400,76400,0
|
|
20241002,154800,1104114600,76400,76400,76400,76400,0
|
|
20241002,154700,1104114600,76400,76400,76400,76400,0
|
|
20241002,154600,1104114600,76400,76400,76400,76400,0
|
|
20241002,154500,1104114600,76400,76400,76400,76400,0
|
|
20241002,154400,1104114600,76400,76400,76400,76400,0
|
|
20241002,154300,1104114600,76400,76400,76400,76400,0
|
|
20241002,154200,1104114600,76400,76400,76400,76400,0
|
|
20241002,154100,1104114600,76400,76400,76400,76400,0
|
|
20241002,154000,1104114600,76400,76400,76400,76400,0
|
|
20241002,153900,1104114600,76400,76400,76400,76400,0
|
|
20241002,153800,1104114600,76400,76400,76400,76400,0
|
|
20241002,153700,1104114600,76400,76400,76400,76400,0
|
|
20241002,153600,1104114600,76400,76400,76400,76400,0
|
|
20241002,153500,1104114600,76400,76400,76400,76400,0
|
|
20241002,153400,1104114600,76400,76400,76400,76400,0
|
|
20241002,153300,1104114600,76400,76400,76400,76400,0
|
|
20241002,153200,1104114600,76400,76400,76400,76400,0
|
|
20241002,153100,1104114600,76400,76400,76400,76400,0
|
|
20241002,153000,1104114600,76400,76400,76400,76400,384
|
|
20241002,152900,1089445800,76400,76400,76400,76400,0
|
|
20241002,152800,1089445800,76400,76400,76400,76400,0
|
|
20241002,152700,1089445800,76400,76400,76400,76400,0
|
|
20241002,152600,1089445800,76400,76400,76400,76400,0
|
|
20241002,152500,1089445800,76400,76400,76400,76400,0
|
|
20241002,152400,1089445800,76400,76400,76400,76400,0
|
|
20241002,152300,1089445800,76400,76400,76400,76400,0
|
|
20241002,152200,1089445800,76400,76400,76400,76400,0
|
|
20241002,152100,1089445800,76400,76400,76400,76400,0
|
|
20241002,152000,1089445800,76400,76400,76400,76400,0
|
|
20241002,151900,1089445800,76400,76300,76400,76100,100
|
|
20241002,151800,1081828500,76400,76400,76400,76400,9
|
|
20241002,151700,1081140900,76400,76400,76400,76400,8
|
|
20241002,151600,1080529700,76300,76300,76300,76300,0
|
|
20241002,151500,1080529700,76300,76100,76300,76100,8
|
|
20241002,151400,1079920300,76100,76100,76100,76100,1
|
|
20241002,151300,1079844200,76200,76200,76200,76200,0
|
|
20241002,151200,1079844200,76200,76200,76200,76200,12
|
|
20241002,151100,1078929800,76100,76100,76100,76100,0
|
|
20241002,151000,1078929800,76100,76000,76100,76000,19
|
|
20241002,150900,1077484100,76000,76100,76100,76000,7
|
|
20241002,150800,1076951700,76000,76200,76200,76000,127
|
|
20241002,150700,1067291000,76200,76200,76200,76200,0
|
|
20241002,150600,1067291000,76200,76200,76200,76200,0
|
|
20241002,150500,1067291000,76200,76200,76200,76200,0
|
|
20241002,150400,1067291000,76200,76200,76200,76200,0
|
|
20241002,150300,1067291000,76200,76200,76200,76200,48
|
|
20241002,150200,1063633400,76100,76100,76100,76100,0
|
|
20241002,150100,1063633400,76100,76100,76100,76100,11
|
|
20241002,150000,1062796300,76100,76100,76100,76100,0
|
|
20241002,145900,1062796300,76100,76100,76100,76100,0
|
|
20241002,145800,1062796300,76100,76100,76100,76100,2
|
|
20241002,145700,1062644100,76100,76000,76100,76000,6
|
|
20241002,145600,1062187700,76000,76000,76000,76000,295
|
|
20241002,145500,1039767700,76000,76100,76200,76000,623
|
|
20241002,145400,992384600,76200,76200,76200,76200,4
|
|
20241002,145300,992079800,76200,76100,76200,76100,66
|
|
20241002,145200,987050700,76100,76100,76100,76100,290
|
|
20241002,145100,964981700,76100,76200,76200,76100,442
|
|
20241002,145000,931341500,76200,76200,76200,76200,0
|
|
20241002,144900,931341500,76200,76200,76200,76200,13
|
|
20241002,144800,930350900,76300,76300,76300,76300,3
|
|
20241002,144700,930122000,76200,76200,76200,76200,0
|
|
20241002,144600,930122000,76200,76200,76200,76200,16
|
|
20241002,144500,928902800,76300,76200,76300,76200,11
|
|
20241002,144400,928064500,76200,76200,76200,76200,2
|
|
20241002,144300,927912100,76300,76300,76300,76300,0
|
|
20241002,144200,927912100,76300,76300,76300,76300,0
|
|
20241002,144100,927912100,76300,76200,76300,76200,50
|
|
20241002,144000,924098800,76300,76100,76300,76100,51
|
|
20241002,143900,920207700,76300,76300,76300,76300,0
|
|
20241002,143800,920207700,76300,76300,76300,76300,1
|
|
20241002,143700,920131400,76300,76300,76300,76300,0
|
|
20241002,143600,920131400,76300,76300,76300,76300,2
|
|
20241002,143500,919978800,76300,76300,76300,76300,0
|
|
20241002,143400,919978800,76300,76300,76300,76300,0
|
|
20241002,143300,919978800,76300,76300,76300,76200,10
|
|
20241002,143200,919216500,76200,76200,76200,76200,19
|
|
20241002,143100,917768700,76200,76200,76200,76200,0
|
|
20241002,143000,917768700,76200,76200,76200,76200,16
|
|
20241002,142900,916549500,76200,76200,76200,76200,0
|
|
20241002,142800,916549500,76200,76200,76200,76200,36
|
|
20241002,142700,913806300,76300,76300,76300,76300,0
|
|
20241002,142600,913806300,76300,76300,76300,76300,14
|
|
20241002,142500,912738100,76300,76300,76300,76300,0
|
|
20241002,142400,912738100,76300,76300,76300,76300,0
|
|
20241002,142300,912738100,76300,76300,76300,76300,17
|
|
20241002,142200,911441000,76300,76300,76300,76300,0
|
|
20241002,142100,911441000,76300,76300,76300,76300,34
|
|
20241002,142000,908846800,76300,76300,76300,76300,0
|
|
20241002,141900,908846800,76300,76300,76300,76300,24
|
|
20241002,141800,907015600,76400,76400,76400,76400,0
|
|
20241002,141700,907015600,76400,76300,76400,76300,36
|
|
20241002,141600,904268600,76300,76300,76300,76300,0
|
|
20241002,141500,904268600,76300,76300,76300,76300,12
|
|
20241002,141400,903353000,76400,76400,76400,76400,0
|
|
20241002,141300,903353000,76400,76400,76400,76400,1
|
|
20241002,141200,903276600,76400,76400,76400,76400,0
|
|
20241002,141100,903276600,76400,76400,76400,76400,4
|
|
20241002,141000,902971000,76400,76400,76400,76400,0
|
|
20241002,140900,902971000,76400,76400,76400,76400,0
|
|
20241002,140800,902971000,76400,76400,76400,76400,15
|
|
20241002,140700,901825000,76400,76400,76400,76400,20
|
|
20241002,140600,900297000,76400,76400,76400,76400,1
|
|
20241002,140500,900220600,76400,76400,76400,76400,87
|
|
20241002,140400,893573800,76400,76400,76400,76400,0
|
|
20241002,140300,893573800,76400,76400,76400,76400,0
|
|
20241002,140200,893573800,76400,76400,76400,76400,28
|
|
20241002,140100,891434600,76300,76300,76300,76300,0
|
|
20241002,140000,891434600,76300,76300,76300,76300,19
|
|
20241002,135900,889984900,76500,76500,76500,76500,0
|
|
20241002,135800,889984900,76500,76500,76500,76500,0
|
|
20241002,135700,889984900,76500,76500,76500,76500,0
|
|
20241002,135600,889984900,76500,76500,76500,76500,10
|
|
20241002,135500,889219900,76300,76300,76300,76300,20
|
|
20241002,135400,887693900,76500,76500,76500,76500,0
|
|
20241002,135300,887693900,76500,76500,76500,76500,0
|
|
20241002,135200,887693900,76500,76500,76500,76500,0
|
|
20241002,135100,887693900,76500,76400,76500,76400,7
|
|
20241002,135000,887158600,76400,76400,76400,76400,38
|
|
20241002,134900,884255400,76400,76400,76400,76400,0
|
|
20241002,134800,884255400,76400,76400,76400,76400,0
|
|
20241002,134700,884255400,76400,76400,76400,76400,0
|
|
20241002,134600,884255400,76400,76400,76400,76400,11
|
|
20241002,134500,883415000,76300,76300,76300,76300,0
|
|
20241002,134400,883415000,76300,76200,76300,76200,98
|
|
20241002,134300,875941400,76200,76200,76200,76200,0
|
|
20241002,134200,875941400,76200,76200,76200,76200,0
|
|
20241002,134100,875941400,76200,76200,76200,76200,2
|
|
20241002,134000,875789000,76300,76300,76300,76300,0
|
|
20241002,133900,875789000,76300,76300,76300,76300,0
|
|
20241002,133800,875789000,76300,76300,76300,76300,9
|
|
20241002,133700,875102300,76300,76300,76300,76300,0
|
|
20241002,133600,875102300,76300,76300,76300,76300,1
|
|
20241002,133500,875026000,76300,76300,76300,76300,26
|
|
20241002,133400,873042200,76400,76400,76400,76400,0
|
|
20241002,133300,873042200,76400,76400,76400,76400,0
|
|
20241002,133200,873042200,76400,76400,76400,76400,18
|
|
20241002,133100,871667000,76300,76300,76300,76300,11
|
|
20241002,133000,870827700,76300,76300,76300,76300,5
|
|
20241002,132900,870446200,76400,76400,76400,76400,18
|
|
20241002,132800,869071000,76400,76400,76400,76400,0
|
|
20241002,132700,869071000,76400,76500,76500,76400,30
|
|
20241002,132600,866777900,76500,76500,76500,76500,0
|
|
20241002,132500,866777900,76500,76500,76500,76500,0
|
|
20241002,132400,866777900,76500,76500,76500,76500,0
|
|
20241002,132300,866777900,76500,76500,76500,76500,65
|
|
20241002,132200,861805400,76500,76500,76500,76500,1
|
|
20241002,132100,861728900,76500,76500,76500,76500,1
|
|
20241002,132000,861652400,76500,76500,76500,76500,0
|
|
20241002,131900,861652400,76500,76500,76500,76500,1
|
|
20241002,131800,861575900,76500,76500,76500,76500,19
|
|
20241002,131700,860122400,76600,76600,76600,76600,0
|
|
20241002,131600,860122400,76600,76600,76600,76600,85
|
|
20241002,131500,853611400,76600,76600,76600,76600,6
|
|
20241002,131400,853151800,76600,76600,76600,76600,0
|
|
20241002,131300,853151800,76600,76600,76600,76600,29
|
|
20241002,131200,850930400,76700,76700,76700,76700,1
|
|
20241002,131100,850853700,76600,76600,76600,76600,113
|
|
20241002,131000,842197900,76900,76900,76900,76900,0
|
|
20241002,130900,842197900,76900,76900,76900,76900,0
|
|
20241002,130800,842197900,76900,76800,76900,76800,3
|
|
20241002,130700,841967300,76900,76900,76900,76900,0
|
|
20241002,130600,841967300,76900,76900,76900,76900,0
|
|
20241002,130500,841967300,76900,76900,76900,76900,5
|
|
20241002,130400,841582800,76900,76900,76900,76900,0
|
|
20241002,130300,841582800,76900,76900,76900,76900,0
|
|
20241002,130200,841582800,76900,76600,76900,76600,470
|
|
20241002,130100,805548600,76500,76300,77200,76300,2190
|
|
20241002,130000,637837800,76300,76300,76300,76300,1
|
|
20241002,125900,637761500,76200,76200,76200,76200,38
|
|
20241002,125800,634865900,76200,76200,76200,76200,2
|
|
20241002,125700,634713500,76200,76200,76200,76200,0
|
|
20241002,125600,634713500,76200,76200,76200,76200,18
|
|
20241002,125500,633341900,76300,76300,76300,76300,1
|
|
20241002,125400,633265600,76200,76200,76200,76200,0
|
|
20241002,125300,633265600,76200,76200,76200,76200,49
|
|
20241002,125200,629531800,76300,76300,76300,76300,10
|
|
20241002,125100,628768800,76300,76300,76300,76300,0
|
|
20241002,125000,628768800,76300,76300,76300,76300,1
|
|
20241002,124900,628692500,76300,76300,76300,76300,0
|
|
20241002,124800,628692500,76300,76300,76300,76300,0
|
|
20241002,124700,628692500,76300,76300,76300,76300,0
|
|
20241002,124600,628692500,76300,76200,76300,76200,3
|
|
20241002,124500,628463700,76200,76200,76200,76200,0
|
|
20241002,124400,628463700,76200,76200,76200,76200,19
|
|
20241002,124300,627015900,76400,76400,76400,76400,7
|
|
20241002,124200,626481100,76200,76200,76200,76200,38
|
|
20241002,124100,623585500,76200,76200,76200,76200,0
|
|
20241002,124000,623585500,76200,76200,76200,76200,0
|
|
20241002,123900,623585500,76200,76200,76200,76200,19
|
|
20241002,123800,622137700,76200,76200,76200,76200,0
|
|
20241002,123700,622137700,76200,76200,76200,76200,3
|
|
20241002,123600,621909100,76400,76400,76400,76400,4
|
|
20241002,123500,621603500,76400,76400,76400,76400,0
|
|
20241002,123400,621603500,76400,76400,76400,76400,1
|
|
20241002,123300,621527100,76400,76400,76400,76400,0
|
|
20241002,123200,621527100,76400,76400,76400,76400,0
|
|
20241002,123100,621527100,76400,76400,76400,76400,5
|
|
20241002,123000,621145100,76400,76200,76400,76200,239
|
|
20241002,122900,602929000,76200,76200,76200,76200,2
|
|
20241002,122800,602776600,76200,76200,76200,76200,0
|
|
20241002,122700,602776600,76200,76200,76200,76200,0
|
|
20241002,122600,602776600,76200,76200,76200,76200,0
|
|
20241002,122500,602776600,76200,76200,76200,76200,1
|
|
20241002,122400,602700400,76200,76200,76200,76200,0
|
|
20241002,122300,602700400,76200,76200,76200,76200,0
|
|
20241002,122200,602700400,76200,76200,76200,76200,0
|
|
20241002,122100,602700400,76200,76200,76200,76200,0
|
|
20241002,122000,602700400,76200,76200,76200,76200,0
|
|
20241002,121900,602700400,76200,76200,76200,76200,0
|
|
20241002,121800,602700400,76200,76200,76200,76200,0
|
|
20241002,121700,602700400,76200,76200,76200,76200,5
|
|
20241002,121600,602319400,76100,76100,76100,76100,0
|
|
20241002,121500,602319400,76100,76100,76100,76100,0
|
|
20241002,121400,602319400,76100,76100,76100,76100,0
|
|
20241002,121300,602319400,76100,76100,76100,76100,120
|
|
20241002,121200,593187400,76200,76200,76200,76200,20
|
|
20241002,121100,591663400,76200,76200,76200,76200,2
|
|
20241002,121000,591511000,76200,76200,76200,76200,104
|
|
20241002,120900,583586200,76200,76200,76200,76200,0
|
|
20241002,120800,583586200,76200,76200,76200,76200,852
|
|
20241002,120700,518663800,76200,76200,76200,76200,0
|
|
20241002,120600,518663800,76200,76200,76200,76200,0
|
|
20241002,120500,518663800,76200,76200,76200,76200,20
|
|
20241002,120400,517139800,76300,76300,76300,76300,0
|
|
20241002,120300,517139800,76300,76300,76300,76300,36
|
|
20241002,120200,514393000,76200,76200,76200,76200,20
|
|
20241002,120100,512869000,76200,76200,76200,76200,1
|
|
20241002,120000,512792800,76200,76200,76200,76200,35
|
|
20241002,115900,510125800,76300,76300,76300,76300,10
|
|
20241002,115800,509362800,76300,76300,76300,76300,0
|
|
20241002,115700,509362800,76300,76300,76300,76300,0
|
|
20241002,115600,509362800,76300,76300,76300,76300,0
|
|
20241002,115500,509362800,76300,76200,76300,76200,3
|
|
20241002,115400,509134000,76200,76200,76200,76200,19
|
|
20241002,115300,507686200,76200,76200,76200,76200,0
|
|
20241002,115200,507686200,76200,76200,76200,76200,0
|
|
20241002,115100,507686200,76200,76200,76200,76200,20
|
|
20241002,115000,506162200,76300,76300,76300,76300,1
|
|
20241002,114900,506085900,76200,76200,76200,76200,0
|
|
20241002,114800,506085900,76200,76200,76200,76200,38
|
|
20241002,114700,503190300,76200,76200,76200,76200,0
|
|
20241002,114600,503190300,76200,76200,76200,76200,0
|
|
20241002,114500,503190300,76200,76200,76200,76200,46
|
|
20241002,114400,499685100,76200,76200,76200,76200,0
|
|
20241002,114300,499685100,76200,76200,76200,76200,0
|
|
20241002,114200,499685100,76200,76200,76200,76200,14
|
|
20241002,114100,498618300,76300,76300,76300,76300,8
|
|
20241002,114000,498007900,76300,76300,76300,76300,186
|
|
20241002,113900,483816100,76400,76400,76400,76400,0
|
|
20241002,113800,483816100,76400,76400,76400,76400,0
|
|
20241002,113700,483816100,76400,76400,76400,76400,0
|
|
20241002,113600,483816100,76400,76400,76400,76400,0
|
|
20241002,113500,483816100,76400,76400,76400,76400,0
|
|
20241002,113400,483816100,76400,76400,76400,76400,0
|
|
20241002,113300,483816100,76400,76400,76400,76400,8
|
|
20241002,113200,483204900,76500,76500,76500,76500,3
|
|
20241002,113100,482975400,76400,76400,76400,76400,20
|
|
20241002,113000,481447400,76400,76400,76400,76400,2
|
|
20241002,112900,481294600,76500,76500,76500,76500,10
|
|
20241002,112800,480529600,76400,76400,76500,76400,36
|
|
20241002,112700,477778200,76400,76400,76400,76400,0
|
|
20241002,112600,477778200,76400,76400,76400,76400,3
|
|
20241002,112500,477549000,76400,76400,76400,76400,24
|
|
20241002,112400,475715400,76400,76400,76400,76400,0
|
|
20241002,112300,475715400,76400,76400,76400,76400,2
|
|
20241002,112200,475562600,76500,76400,76500,76400,21
|
|
20241002,112100,473958100,76400,76400,76400,76400,3
|
|
20241002,112000,473728900,76500,76500,76500,76500,0
|
|
20241002,111900,473728900,76500,76400,76500,76400,22
|
|
20241002,111800,472048000,76400,76400,76400,76400,6
|
|
20241002,111700,471589600,76400,76400,76400,76400,0
|
|
20241002,111600,471589600,76400,76400,76400,76400,24
|
|
20241002,111500,469756000,76400,76400,76400,76400,0
|
|
20241002,111400,469756000,76400,76400,76400,76400,7
|
|
20241002,111300,469221200,76400,76400,76400,76400,24
|
|
20241002,111200,467387600,76400,76400,76400,76400,0
|
|
20241002,111100,467387600,76400,76400,76400,76400,3
|
|
20241002,111000,467158400,76400,76400,76400,76400,22
|
|
20241002,110900,465477600,76400,76400,76400,76400,3
|
|
20241002,110800,465248400,76400,76400,76400,76400,0
|
|
20241002,110700,465248400,76400,76400,76400,76400,25
|
|
20241002,110600,463338400,76400,76400,76400,76400,2
|
|
20241002,110500,463185600,76500,76400,76500,76400,41
|
|
20241002,110400,460053100,76400,76400,76400,76400,3
|
|
20241002,110300,459823900,76400,76400,76400,76400,64
|
|
20241002,110200,454934300,76400,76400,76400,76400,28
|
|
20241002,110100,452795100,76400,76400,76400,76400,1
|
|
20241002,110000,452718700,76400,76400,76400,76400,0
|
|
20241002,105900,452718700,76400,76400,76400,76400,22
|
|
20241002,105800,451037900,76400,76400,76400,76400,0
|
|
20241002,105700,451037900,76400,76400,76400,76400,3
|
|
20241002,105600,450808700,76400,76500,76500,76400,146
|
|
20241002,105500,439651900,76400,76400,76400,76400,1
|
|
20241002,105400,439575500,76400,76400,76400,76400,16
|
|
20241002,105300,438353100,76400,76400,76400,76400,43
|
|
20241002,105200,435067900,76400,76500,76500,76400,8
|
|
20241002,105100,434456200,76400,76400,76400,76400,1
|
|
20241002,105000,434379800,76400,76400,76400,76400,22
|
|
20241002,104900,432699000,76400,76400,76400,76400,18
|
|
20241002,104800,431323800,76400,76400,76400,76400,0
|
|
20241002,104700,431323800,76400,76400,76400,76400,4
|
|
20241002,104600,431018200,76400,76400,76400,76400,28
|
|
20241002,104500,428879000,76400,76400,76400,76400,0
|
|
20241002,104400,428879000,76400,76400,76400,76400,100
|
|
20241002,104300,421239000,76400,76400,76400,76400,1
|
|
20241002,104200,421162600,76400,76400,76400,76400,11
|
|
20241002,104100,420322200,76400,76500,76500,76400,37
|
|
20241002,104000,417494900,76400,76400,76400,76400,9
|
|
20241002,103900,416807300,76400,76400,76400,76400,0
|
|
20241002,103800,416807300,76400,76400,76400,76400,3
|
|
20241002,103700,416578100,76300,76300,76300,76300,0
|
|
20241002,103600,416578100,76300,76400,76400,76300,11
|
|
20241002,103500,415738100,76400,76500,76500,76400,10
|
|
20241002,103400,414973300,76400,76500,76500,76400,234
|
|
20241002,103300,397086600,76600,76800,76800,76600,179
|
|
20241002,103200,383358100,76800,76800,76800,76800,2
|
|
20241002,103100,383204500,76800,76800,76800,76800,6
|
|
20241002,103000,382743700,76800,76800,76800,76800,0
|
|
20241002,102900,382743700,76800,76800,76800,76800,0
|
|
20241002,102800,382743700,76800,77000,77000,76800,40
|
|
20241002,102700,379669500,76900,76900,76900,76900,5
|
|
20241002,102600,379285000,76800,76900,76900,76800,12
|
|
20241002,102500,378362400,76900,76900,76900,76900,0
|
|
20241002,102400,378362400,76900,76800,76900,76800,10
|
|
20241002,102300,377593500,76800,76800,76800,76800,2
|
|
20241002,102200,377439900,76800,76800,76800,76800,1
|
|
20241002,102100,377363100,76800,76800,76800,76800,51
|
|
20241002,102000,373446300,76800,76800,76800,76800,0
|
|
20241002,101900,373446300,76800,76800,76800,76800,1
|
|
20241002,101800,373369500,76700,76700,76700,76700,1
|
|
20241002,101700,373292800,76800,76800,76800,76800,11
|
|
20241002,101600,372448000,76800,76700,76800,76700,22
|
|
20241002,101500,370760500,76600,76600,76600,76600,0
|
|
20241002,101400,370760500,76600,76600,76600,76600,0
|
|
20241002,101300,370760500,76600,76800,76800,76600,48
|
|
20241002,101200,367075900,76900,76900,76900,76900,0
|
|
20241002,101100,367075900,76900,76900,76900,76900,0
|
|
20241002,101000,367075900,76900,76900,76900,76900,0
|
|
20241002,100900,367075900,76900,76900,76900,76900,0
|
|
20241002,100800,367075900,76900,76900,76900,76900,0
|
|
20241002,100700,367075900,76900,76900,76900,76900,0
|
|
20241002,100600,367075900,76900,76900,76900,76900,5
|
|
20241002,100500,366691400,76700,76700,76700,76700,0
|
|
20241002,100400,366691400,76700,76700,76700,76700,37
|
|
20241002,100300,363853500,76700,76700,76700,76700,0
|
|
20241002,100200,363853500,76700,76700,76700,76700,0
|
|
20241002,100100,363853500,76700,76700,76700,76700,0
|
|
20241002,100000,363853500,76700,76600,76700,76600,101
|
|
20241002,095900,356110500,76400,76400,76400,76400,0
|
|
20241002,095800,356110500,76400,76400,76400,76400,0
|
|
20241002,095700,356110500,76400,76400,76400,76400,0
|
|
20241002,095600,356110500,76400,76400,76400,76400,0
|
|
20241002,095500,356110500,76400,76500,76500,76400,22
|
|
20241002,095400,354428600,76500,76500,76500,76500,0
|
|
20241002,095300,354428600,76500,76500,76500,76500,33
|
|
20241002,095200,351904100,76500,76500,76500,76500,0
|
|
20241002,095100,351904100,76500,76500,76500,76500,2
|
|
20241002,095000,351751100,76600,76600,76600,76600,5
|
|
20241002,094900,351368100,76600,76600,76600,76600,10
|
|
20241002,094800,350602100,76600,76600,76600,76600,1
|
|
20241002,094700,350525500,76500,76500,76700,76500,279
|
|
20241002,094600,329152600,76400,76300,76400,76300,14
|
|
20241002,094500,328084200,76200,76200,76200,76200,3
|
|
20241002,094400,327855600,76200,76200,76300,76100,25
|
|
20241002,094300,325950200,76200,76200,76200,76200,1
|
|
20241002,094200,325874000,76100,76100,76100,76100,0
|
|
20241002,094100,325874000,76100,76100,76100,76100,3
|
|
20241002,094000,325645700,76200,76200,76200,76200,0
|
|
20241002,093900,325645700,76200,76200,76200,76200,9
|
|
20241002,093800,324959900,76200,76200,76200,76200,0
|
|
20241002,093700,324959900,76200,76200,76200,76200,5
|
|
20241002,093600,324578900,76300,76300,76300,76100,119
|
|
20241002,093500,315502300,76300,76500,76600,76300,11
|
|
20241002,093400,314660400,76600,76600,76600,76600,5
|
|
20241002,093300,314277400,76600,76500,76600,76500,15
|
|
20241002,093200,313129500,76400,76300,76500,76300,21
|
|
20241002,093100,311525300,76300,76300,76300,76300,0
|
|
20241002,093000,311525300,76300,76200,76300,76200,35
|
|
20241002,092900,308856600,76200,76100,76300,76100,26
|
|
20241002,092800,306875300,76100,76200,76200,76100,51
|
|
20241002,092700,302989200,76200,76200,76200,76200,26
|
|
20241002,092600,301008000,76200,75900,76200,75900,15
|
|
20241002,092500,299867300,76100,76100,76100,76100,5
|
|
20241002,092400,299486800,75900,75900,75900,75900,45
|
|
20241002,092300,296071300,76100,76100,76100,76100,11
|
|
20241002,092200,295234200,75900,75800,75900,75800,3
|
|
20241002,092100,295006600,76100,76200,76200,75900,24
|
|
20241002,092000,293183700,76100,76100,76100,76100,15
|
|
20241002,091900,292042200,76000,75900,76000,75900,125
|
|
20241002,091800,282551900,75800,76000,76000,75800,57
|
|
20241002,091700,278225900,76000,76000,76000,76000,0
|
|
20241002,091600,278225900,76000,76100,76100,76000,25
|
|
20241002,091500,276324100,76300,76300,76300,76300,10
|
|
20241002,091400,275561100,76300,76200,76300,75800,834
|
|
20241002,091300,212042200,76200,76100,76200,75300,1833
|
|
20241002,091200,73107000,76100,76900,76900,76100,481
|
|
20241002,091100,36319300,77100,76900,77100,76900,27
|
|
20241002,091000,34241600,76800,76800,76800,76800,39
|
|
20241002,090900,31246400,76900,76900,76900,76900,5
|
|
20241002,090800,30861900,76900,76900,76900,76900,4
|
|
20241002,090700,30554300,77000,77000,77000,77000,2
|
|
20241002,090600,30400300,77000,77000,77000,77000,1
|
|
20241002,090500,30323300,77000,76800,77000,76800,6
|
|
20241002,090400,29861900,76700,76800,76800,76700,24
|
|
20241002,090300,28020400,76800,76600,76800,76500,45
|
|
20241002,090200,24568700,76700,76800,76800,76700,31
|
|
20241002,090100,22188400,76800,77200,77200,76800,146
|
|
20241002,090000,10943900,77100,77900,77900,77100,139
|