575 lines
32 KiB
CSV
575 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183200,786905100,113400,113400,113400,113400,161
|
|
20241007,183100,786905100,113400,113400,113400,113400,0
|
|
20241007,183000,786905100,113400,113400,113400,113400,0
|
|
20241007,182900,786905100,113400,113400,113400,113400,0
|
|
20241007,182800,786905100,113400,113400,113400,113400,0
|
|
20241007,182700,786905100,113400,113400,113400,113400,0
|
|
20241007,182600,786905100,113400,113400,113400,113400,0
|
|
20241007,182500,786905100,113400,113400,113400,113400,0
|
|
20241007,182400,786905100,113400,113400,113400,113400,0
|
|
20241007,182300,786905100,113400,113400,113400,113400,0
|
|
20241007,182200,786905100,113400,113400,113400,113400,0
|
|
20241007,182100,786905100,113400,113400,113400,113400,0
|
|
20241007,182000,786905100,113400,113400,113400,113400,0
|
|
20241007,181900,786905100,113400,113400,113400,113400,0
|
|
20241007,181800,786905100,113400,113400,113400,113400,0
|
|
20241007,181700,786905100,113400,113400,113400,113400,0
|
|
20241007,181600,786905100,113400,113400,113400,113400,0
|
|
20241007,181500,786905100,113400,113400,113400,113400,0
|
|
20241007,181400,786905100,113400,113400,113400,113400,0
|
|
20241007,181300,786905100,113400,113400,113400,113400,0
|
|
20241007,181200,786905100,113400,113400,113400,113400,0
|
|
20241007,181100,786905100,113400,113400,113400,113400,0
|
|
20241007,181000,786905100,113400,113400,113400,113400,0
|
|
20241007,180900,786905100,113400,113400,113400,113400,0
|
|
20241007,180800,786905100,113400,113400,113400,113400,0
|
|
20241007,180700,786905100,113400,113400,113400,113400,0
|
|
20241007,180600,786905100,113400,113400,113400,113400,0
|
|
20241007,180500,786905100,113400,113400,113400,113400,0
|
|
20241007,180400,786905100,113400,113400,113400,113400,0
|
|
20241007,180300,786905100,113400,113400,113400,113400,0
|
|
20241007,180200,786905100,113400,113400,113400,113400,161
|
|
20241007,180100,786905100,113400,113400,113400,113400,0
|
|
20241007,180000,786905100,113400,113400,113400,113400,0
|
|
20241007,175900,786905100,113400,113400,113400,113400,0
|
|
20241007,175800,786905100,113400,113400,113400,113400,0
|
|
20241007,175700,786905100,113400,113400,113400,113400,0
|
|
20241007,175600,786905100,113400,113400,113400,113400,0
|
|
20241007,175500,786905100,113400,113400,113400,113400,0
|
|
20241007,175400,786905100,113400,113400,113400,113400,0
|
|
20241007,175300,786905100,113400,113400,113400,113400,0
|
|
20241007,175200,786905100,113400,113400,113400,113400,0
|
|
20241007,175100,786905100,113400,113400,113400,113400,0
|
|
20241007,175000,786905100,113400,113400,113400,113400,0
|
|
20241007,174900,786905100,113400,113400,113400,113400,0
|
|
20241007,174800,786905100,113400,113400,113400,113400,0
|
|
20241007,174700,786905100,113400,113400,113400,113400,0
|
|
20241007,174600,786905100,113400,113400,113400,113400,0
|
|
20241007,174500,786905100,113400,113400,113400,113400,0
|
|
20241007,174400,786905100,113400,113400,113400,113400,0
|
|
20241007,174300,786905100,113400,113400,113400,113400,0
|
|
20241007,174200,786905100,113400,113400,113400,113400,0
|
|
20241007,174100,786905100,113400,113400,113400,113400,0
|
|
20241007,174000,786905100,113400,113400,113400,113400,0
|
|
20241007,173900,786905100,113400,113400,113400,113400,0
|
|
20241007,173800,786905100,113400,113400,113400,113400,0
|
|
20241007,173700,786905100,113400,113400,113400,113400,0
|
|
20241007,173600,786905100,113400,113400,113400,113400,0
|
|
20241007,173500,786905100,113400,113400,113400,113400,0
|
|
20241007,173400,786905100,113400,113400,113400,113400,0
|
|
20241007,173300,786905100,113400,113400,113400,113400,0
|
|
20241007,173200,786905100,113400,113400,113400,113400,161
|
|
20241007,173100,786905100,113400,113400,113400,113400,0
|
|
20241007,173000,786905100,113400,113400,113400,113400,0
|
|
20241007,172900,786905100,113400,113400,113400,113400,0
|
|
20241007,172800,786905100,113400,113400,113400,113400,0
|
|
20241007,172700,786905100,113400,113400,113400,113400,0
|
|
20241007,172600,786905100,113400,113400,113400,113400,0
|
|
20241007,172500,786905100,113400,113400,113400,113400,0
|
|
20241007,172400,786905100,113400,113400,113400,113400,0
|
|
20241007,172300,786905100,113400,113400,113400,113400,0
|
|
20241007,172200,786905100,113400,113400,113400,113400,0
|
|
20241007,172100,786905100,113400,113400,113400,113400,0
|
|
20241007,172000,786905100,113400,113400,113400,113400,0
|
|
20241007,171900,786905100,113400,113400,113400,113400,0
|
|
20241007,171800,786905100,113400,113400,113400,113400,0
|
|
20241007,171700,786905100,113400,113400,113400,113400,0
|
|
20241007,171600,786905100,113400,113400,113400,113400,0
|
|
20241007,171500,786905100,113400,113400,113400,113400,0
|
|
20241007,171400,786905100,113400,113400,113400,113400,0
|
|
20241007,171300,786905100,113400,113400,113400,113400,0
|
|
20241007,171200,786905100,113400,113400,113400,113400,0
|
|
20241007,171100,786905100,113400,113400,113400,113400,0
|
|
20241007,171000,786905100,113400,113400,113400,113400,0
|
|
20241007,170900,786905100,113400,113400,113400,113400,0
|
|
20241007,170800,786905100,113400,113400,113400,113400,0
|
|
20241007,170700,786905100,113400,113400,113400,113400,0
|
|
20241007,170600,786905100,113400,113400,113400,113400,0
|
|
20241007,170500,786905100,113400,113400,113400,113400,0
|
|
20241007,170400,786905100,113400,113400,113400,113400,0
|
|
20241007,170300,786905100,113400,113400,113400,113400,0
|
|
20241007,170200,786905100,113400,113400,113400,113400,161
|
|
20241007,170100,786905100,113400,113400,113400,113400,0
|
|
20241007,170000,786905100,113400,113400,113400,113400,0
|
|
20241007,165900,786905100,113400,113400,113400,113400,0
|
|
20241007,165800,786905100,113400,113400,113400,113400,0
|
|
20241007,165700,786905100,113400,113400,113400,113400,0
|
|
20241007,165600,786905100,113400,113400,113400,113400,0
|
|
20241007,165500,786905100,113400,113400,113400,113400,0
|
|
20241007,165400,786905100,113400,113400,113400,113400,0
|
|
20241007,165300,786905100,113400,113400,113400,113400,0
|
|
20241007,165200,786905100,113400,113400,113400,113400,0
|
|
20241007,165100,786905100,113400,113400,113400,113400,0
|
|
20241007,165000,786905100,113400,113400,113400,113400,0
|
|
20241007,164900,786905100,113400,113400,113400,113400,0
|
|
20241007,164800,786905100,113400,113400,113400,113400,0
|
|
20241007,164700,786905100,113400,113400,113400,113400,0
|
|
20241007,164600,786905100,113400,113400,113400,113400,0
|
|
20241007,164500,786905100,113400,113400,113400,113400,0
|
|
20241007,164400,786905100,113400,113400,113400,113400,0
|
|
20241007,164300,786905100,113400,113400,113400,113400,0
|
|
20241007,164200,786905100,113400,113400,113400,113400,0
|
|
20241007,164100,786905100,113400,113400,113400,113400,0
|
|
20241007,164000,786905100,113400,113400,113400,113400,0
|
|
20241007,163900,786905100,113400,113400,113400,113400,0
|
|
20241007,163800,786905100,113400,113400,113400,113400,0
|
|
20241007,163700,786905100,113400,113400,113400,113400,0
|
|
20241007,163600,786905100,113400,113400,113400,113400,0
|
|
20241007,163500,786905100,113400,113400,113400,113400,0
|
|
20241007,163400,786905100,113400,113400,113400,113400,0
|
|
20241007,163300,786905100,113400,113400,113400,113400,0
|
|
20241007,163200,786905100,113400,113400,113400,113400,161
|
|
20241007,163100,786905100,113400,113400,113400,113400,0
|
|
20241007,163000,786905100,113400,113400,113400,113400,0
|
|
20241007,162900,786905100,113400,113400,113400,113400,0
|
|
20241007,162800,786905100,113400,113400,113400,113400,0
|
|
20241007,162700,786905100,113400,113400,113400,113400,0
|
|
20241007,162600,786905100,113400,113400,113400,113400,0
|
|
20241007,162500,786905100,113400,113400,113400,113400,0
|
|
20241007,162400,786905100,113400,113400,113400,113400,0
|
|
20241007,162300,786905100,113400,113400,113400,113400,0
|
|
20241007,162200,786905100,113400,113400,113400,113400,0
|
|
20241007,162100,786905100,113400,113400,113400,113400,0
|
|
20241007,162000,786905100,113400,113400,113400,113400,0
|
|
20241007,161900,786905100,113400,113400,113400,113400,0
|
|
20241007,161800,786905100,113400,113400,113400,113400,0
|
|
20241007,161700,786905100,113400,113400,113400,113400,0
|
|
20241007,161600,786905100,113400,113400,113400,113400,0
|
|
20241007,161500,786905100,113400,113400,113400,113400,0
|
|
20241007,161400,786905100,113400,113400,113400,113400,0
|
|
20241007,161300,786905100,113400,113400,113400,113400,0
|
|
20241007,161200,786905100,113400,113400,113400,113400,0
|
|
20241007,161100,786905100,113400,113400,113400,113400,0
|
|
20241007,161000,786905100,113400,113400,113400,113400,0
|
|
20241007,160900,786905100,113400,113400,113400,113400,0
|
|
20241007,160800,786905100,113400,113400,113400,113400,0
|
|
20241007,160700,786905100,113400,113400,113400,113400,0
|
|
20241007,160600,786905100,113400,113400,113400,113400,0
|
|
20241007,160500,786905100,113400,113400,113400,113400,0
|
|
20241007,160400,786905100,113400,113400,113400,113400,0
|
|
20241007,160300,786905100,113400,113400,113400,113400,0
|
|
20241007,160200,786905100,113400,113400,113400,113400,161
|
|
20241007,160100,786905100,113400,113400,113400,113400,0
|
|
20241007,160000,786905100,113400,113400,113400,113400,0
|
|
20241007,155900,786905100,113400,113400,113400,113400,0
|
|
20241007,155800,786905100,113400,113400,113400,113400,0
|
|
20241007,155700,786905100,113400,113400,113400,113400,0
|
|
20241007,155600,786905100,113400,113400,113400,113400,0
|
|
20241007,155500,786905100,113400,113400,113400,113400,0
|
|
20241007,155400,786905100,113400,113400,113400,113400,0
|
|
20241007,155300,786905100,113400,113400,113400,113400,0
|
|
20241007,155200,786905100,113400,113400,113400,113400,0
|
|
20241007,155100,786905100,113400,113400,113400,113400,0
|
|
20241007,155000,786905100,113400,113400,113400,113400,0
|
|
20241007,154900,786905100,113400,113400,113400,113400,0
|
|
20241007,154800,786905100,113400,113400,113400,113400,0
|
|
20241007,154700,786905100,113400,113400,113400,113400,0
|
|
20241007,154600,786905100,113400,113400,113400,113400,0
|
|
20241007,154500,786905100,113400,113400,113400,113400,0
|
|
20241007,154400,786905100,113400,113400,113400,113400,0
|
|
20241007,154300,786905100,113400,113400,113400,113400,0
|
|
20241007,154200,786905100,113400,113400,113400,113400,0
|
|
20241007,154100,786905100,113400,113400,113400,113400,0
|
|
20241007,154000,786905100,113400,113400,113400,113400,0
|
|
20241007,153900,786905100,113400,113400,113400,113400,0
|
|
20241007,153800,786905100,113400,113400,113400,113400,0
|
|
20241007,153700,786905100,113400,113400,113400,113400,0
|
|
20241007,153600,786905100,113400,113400,113400,113400,0
|
|
20241007,153500,786905100,113400,113400,113400,113400,0
|
|
20241007,153400,786905100,113400,113400,113400,113400,0
|
|
20241007,153300,786905100,113400,113400,113400,113400,0
|
|
20241007,153200,786905100,113400,113400,113400,113400,161
|
|
20241007,153100,786905100,113400,113400,113400,113400,0
|
|
20241007,153000,786905100,113400,113400,113400,113400,161
|
|
20241007,152900,768647700,113700,113700,113700,113700,0
|
|
20241007,152800,768647700,113700,113700,113700,113700,0
|
|
20241007,152700,768647700,113700,113700,113700,113700,0
|
|
20241007,152600,768647700,113700,113700,113700,113700,0
|
|
20241007,152500,768647700,113700,113700,113700,113700,0
|
|
20241007,152400,768647700,113700,113700,113700,113700,0
|
|
20241007,152300,768647700,113700,113700,113700,113700,0
|
|
20241007,152200,768647700,113700,113700,113700,113700,0
|
|
20241007,152100,768647700,113700,113700,113700,113700,0
|
|
20241007,152000,768647700,113700,113700,113700,113700,0
|
|
20241007,151900,768647700,113700,113700,114100,113700,27
|
|
20241007,151800,765576200,113700,113900,114300,113700,24
|
|
20241007,151700,762840200,113700,113800,113800,113700,7
|
|
20241007,151600,762044100,113700,113700,113800,113700,5
|
|
20241007,151500,761475500,113700,113800,113800,113700,38
|
|
20241007,151400,757151600,113800,113800,113800,113800,17
|
|
20241007,151300,755217000,113900,113900,113900,113900,55
|
|
20241007,151200,748952500,114000,113900,114000,113900,48
|
|
20241007,151100,743480700,113800,113800,113800,113800,10
|
|
20241007,151000,742342700,113700,113700,113700,113600,3
|
|
20241007,150900,742001700,113700,113700,113700,113700,13
|
|
20241007,150800,740523600,113700,113700,113700,113700,10
|
|
20241007,150700,739386600,113600,113600,113600,113600,1
|
|
20241007,150600,739273000,113600,113700,113700,113600,10
|
|
20241007,150500,738136200,113600,113600,113600,113600,12
|
|
20241007,150400,736773000,113600,113600,113600,113600,0
|
|
20241007,150300,736773000,113600,113600,113700,113600,15
|
|
20241007,150200,735068800,113600,113500,113600,113500,12
|
|
20241007,150100,733706400,113500,113500,113500,113500,36
|
|
20241007,150000,729620400,113500,113500,113500,113500,19
|
|
20241007,145900,727463900,113500,113600,113600,113500,27
|
|
20241007,145800,724397200,113500,113500,113500,113500,2
|
|
20241007,145700,724170200,113500,113500,113500,113500,10
|
|
20241007,145600,723035200,113600,113500,113600,113500,23
|
|
20241007,145500,720422800,113600,113600,113600,113500,23
|
|
20241007,145400,717810100,113600,113700,113700,113600,12
|
|
20241007,145300,716446100,113700,113700,113700,113700,24
|
|
20241007,145200,713717300,113600,113600,113600,113600,8
|
|
20241007,145100,712808500,113600,113700,113800,113600,12
|
|
20241007,145000,711443700,113700,113700,113700,113700,12
|
|
20241007,144900,710079300,113600,113500,113600,113500,9
|
|
20241007,144800,709057000,113500,113700,113700,113500,11
|
|
20241007,144700,707806900,113600,113600,113600,113600,13
|
|
20241007,144600,706330100,113500,113500,113500,113500,1
|
|
20241007,144500,706216600,113500,113500,113700,113500,86
|
|
20241007,144400,696455300,113500,113600,113600,113500,46
|
|
20241007,144300,691233800,113700,113600,113700,113600,53
|
|
20241007,144200,685212200,113600,113600,113600,113600,4
|
|
20241007,144100,684757800,113600,113700,113800,113600,3
|
|
20241007,144000,684416700,113600,113700,113700,113600,14
|
|
20241007,143900,682825100,113700,113700,113700,113700,15
|
|
20241007,143800,681119600,113600,113600,113600,113600,1
|
|
20241007,143700,681006000,113600,113700,113800,113600,21
|
|
20241007,143600,678617800,113800,113700,113800,113700,7
|
|
20241007,143500,677821800,113700,113700,113700,113700,6
|
|
20241007,143400,677139600,113600,113600,113700,113600,7
|
|
20241007,143300,676344300,113700,113700,113700,113700,34
|
|
20241007,143200,672478500,113700,113800,113800,113700,13
|
|
20241007,143100,670999200,113700,113700,113700,113700,10
|
|
20241007,143000,669862200,113700,113700,113700,113700,4
|
|
20241007,142900,669407400,113600,113600,113600,113600,1
|
|
20241007,142800,669293800,113700,113700,113800,113700,22
|
|
20241007,142700,666791000,113700,113600,113700,113600,14
|
|
20241007,142600,665199300,113600,113600,113600,113600,9
|
|
20241007,142500,664176900,113600,113700,113700,113600,3
|
|
20241007,142400,663836000,113700,113700,113700,113700,0
|
|
20241007,142300,663836000,113700,113700,113800,113700,23
|
|
20241007,142200,661219400,113600,113600,113600,113600,4
|
|
20241007,142100,660765000,113700,113700,113700,113600,21
|
|
20241007,142000,658378600,113700,113700,113700,113700,18
|
|
20241007,141900,656332000,113700,113700,113700,113700,4
|
|
20241007,141800,655877200,113800,113800,113800,113800,1
|
|
20241007,141700,655763400,113700,113800,113800,113700,21
|
|
20241007,141600,653373700,113800,113900,113900,113800,18
|
|
20241007,141500,651323600,113800,113800,113800,113800,6
|
|
20241007,141400,650640800,113700,113700,113700,113600,18
|
|
20241007,141300,648594600,113600,113500,113600,113500,7
|
|
20241007,141200,647799500,113600,113600,113600,113600,9
|
|
20241007,141100,646777100,113600,113500,113600,113500,17
|
|
20241007,141000,644846500,113500,113500,113500,113500,7
|
|
20241007,140900,644052000,113400,113300,113400,113300,11
|
|
20241007,140800,642805500,113300,113300,113300,113300,3
|
|
20241007,140700,642465600,113300,113100,113300,113100,5
|
|
20241007,140600,641899400,113200,113300,113300,113100,15
|
|
20241007,140500,640201300,113300,113300,113300,113300,25
|
|
20241007,140400,637368800,113200,113200,113200,113200,9
|
|
20241007,140300,636350000,113200,113300,113300,113200,22
|
|
20241007,140200,633858200,113200,113200,113200,113200,5
|
|
20241007,140100,633292200,113300,113000,113300,113000,14
|
|
20241007,140000,631708700,113000,113000,113100,112900,60
|
|
20241007,135900,624927900,113100,113400,113400,113000,166
|
|
20241007,135800,606152400,113400,113400,113500,113400,23
|
|
20241007,135700,603544100,113400,113400,113400,113300,7
|
|
20241007,135600,602750400,113500,113600,113600,113500,10
|
|
20241007,135500,601615200,113500,113700,113700,113500,102
|
|
20241007,135400,590023800,113700,113700,113700,113700,14
|
|
20241007,135300,588432000,113700,113700,113700,113700,6
|
|
20241007,135200,587749800,113700,113800,113800,113700,26
|
|
20241007,135100,584791500,113800,113900,113900,113800,19
|
|
20241007,135000,582628800,113800,114000,114000,113800,5
|
|
20241007,134900,582059300,114000,114000,114100,114000,30
|
|
20241007,134800,578637200,114000,114100,114100,114000,15
|
|
20241007,134700,576926800,114400,114200,114400,114200,18
|
|
20241007,134600,574869000,114200,114200,114300,114200,11
|
|
20241007,134500,573612400,114200,114200,114200,114200,16
|
|
20241007,134400,571785200,114100,114100,114100,114100,7
|
|
20241007,134300,570986500,114000,113900,114000,113900,17
|
|
20241007,134200,569049100,113900,113800,113900,113800,8
|
|
20241007,134100,568138300,113800,113800,113800,113800,5
|
|
20241007,134000,567569300,113900,113900,113900,113900,4
|
|
20241007,133900,567113700,113900,113900,113900,113900,4
|
|
20241007,133800,566658100,113900,114000,114000,113900,22
|
|
20241007,133700,564152000,114000,114000,114000,114000,9
|
|
20241007,133600,563126000,113900,113800,113900,113800,5
|
|
20241007,133500,562556600,113800,113800,113800,113800,9
|
|
20241007,133400,561532400,113900,114000,114000,113900,5
|
|
20241007,133300,560962600,114000,113900,114000,113900,9
|
|
20241007,133200,559936700,113900,113900,113900,113900,12
|
|
20241007,133100,558569900,113900,113900,113900,113900,0
|
|
20241007,133000,558569900,113900,114000,114000,113900,7
|
|
20241007,132900,557772200,113900,113900,113900,113900,18
|
|
20241007,132800,555722000,113900,113900,113900,113900,0
|
|
20241007,132700,555722000,113900,114200,114200,113900,24
|
|
20241007,132600,552983500,114100,114100,114100,114100,8
|
|
20241007,132500,552070700,114100,114100,114100,114100,7
|
|
20241007,132400,551272000,114000,113900,114000,113900,13
|
|
20241007,132300,549791000,113900,113900,113900,113800,5
|
|
20241007,132200,549221700,113800,113800,113800,113800,4
|
|
20241007,132100,548766500,113900,113900,113900,113900,7
|
|
20241007,132000,547969200,113900,113800,113900,113800,10
|
|
20241007,131900,546830300,113700,113800,113800,113700,12
|
|
20241007,131800,545465500,114000,114000,114000,114000,2
|
|
20241007,131700,545237500,114100,114000,114100,114000,15
|
|
20241007,131600,543526200,114000,114000,114000,114000,10
|
|
20241007,131500,542386200,113900,113900,114000,113900,10
|
|
20241007,131400,541247000,113800,113800,113800,113800,7
|
|
20241007,131300,540450400,113800,113700,113800,113700,8
|
|
20241007,131200,539540600,113700,113800,113800,113700,8
|
|
20241007,131100,538630600,113800,113900,114000,113800,31
|
|
20241007,131000,535101700,113900,113900,113900,113900,14
|
|
20241007,130900,533507100,113900,113900,113900,113900,4
|
|
20241007,130800,533051500,114000,113900,114000,113900,5
|
|
20241007,130700,532481800,113900,113800,113900,113800,11
|
|
20241007,130600,531229900,113800,113800,113800,113800,5
|
|
20241007,130500,530660900,113900,113900,113900,113900,3
|
|
20241007,130400,530319200,114000,113900,114000,113900,19
|
|
20241007,130300,528154200,113900,113800,113900,113800,5
|
|
20241007,130200,527584800,113800,113800,113800,113800,11
|
|
20241007,130100,526333000,113700,113700,113700,113700,2
|
|
20241007,130000,526105600,113600,113600,113700,113600,11
|
|
20241007,125900,524855900,113600,113700,113700,113600,35
|
|
20241007,125800,520879700,113800,113800,113800,113800,9
|
|
20241007,125700,519855500,113800,113600,113800,113600,15
|
|
20241007,125600,518150200,113700,113700,113700,113600,10
|
|
20241007,125500,517013300,113700,113700,113700,113700,5
|
|
20241007,125400,516444800,113800,114300,114300,113800,136
|
|
20241007,125300,500936400,114300,114300,114300,114200,9
|
|
20241007,125200,499907900,114200,114000,114200,114000,7
|
|
20241007,125100,499109500,114000,113800,114000,113800,9
|
|
20241007,125000,498084100,113800,113800,113800,113800,10
|
|
20241007,124900,496946100,113800,114000,114000,113800,3
|
|
20241007,124800,496604300,114100,114100,114100,114100,14
|
|
20241007,124700,495006900,114100,114100,114100,114000,13
|
|
20241007,124600,493524400,114000,114000,114000,114000,4
|
|
20241007,124500,493068400,113900,113800,113900,113800,7
|
|
20241007,124400,492271300,113900,113700,113900,113700,14
|
|
20241007,124300,490678300,113800,113800,113800,113800,5
|
|
20241007,124200,490109300,113700,113800,113800,113700,6
|
|
20241007,124100,489426600,113800,114100,114100,113800,20
|
|
20241007,124000,487144900,114100,114100,114100,114100,9
|
|
20241007,123900,486118000,114200,114000,114200,114000,16
|
|
20241007,123800,484293600,113900,113900,113900,113900,2
|
|
20241007,123700,484065800,113900,113900,113900,113900,2
|
|
20241007,123600,483838000,114100,114000,114100,114000,13
|
|
20241007,123500,482355400,114000,114000,114000,113900,9
|
|
20241007,123400,481329800,114000,113900,114000,113900,7
|
|
20241007,123300,480532400,113900,113800,113900,113800,13
|
|
20241007,123200,479052600,113800,113800,113800,113800,5
|
|
20241007,123100,478483600,113900,113900,113900,113900,1
|
|
20241007,123000,478369700,113700,113900,114000,113700,14
|
|
20241007,122900,476775900,113800,113800,113800,113800,5
|
|
20241007,122800,476206900,113700,113700,113700,113700,10
|
|
20241007,122700,475069900,113900,113800,113900,113800,7
|
|
20241007,122600,474272700,113800,113800,113800,113800,8
|
|
20241007,122500,473362300,113700,113700,113700,113700,16
|
|
20241007,122400,471543100,113700,113700,113700,113700,2
|
|
20241007,122300,471315700,113800,113700,113800,113700,5
|
|
20241007,122200,470746800,113800,114200,114200,113800,28
|
|
20241007,122100,467551200,114300,114300,114300,114300,9
|
|
20241007,122000,466522500,114200,114100,114200,114100,5
|
|
20241007,121900,465951800,114100,114000,114100,114000,13
|
|
20241007,121800,464469600,114000,113900,114000,113900,5
|
|
20241007,121700,463899800,113800,113900,113900,113800,7
|
|
20241007,121600,463103000,114000,114100,114200,114000,24
|
|
20241007,121500,460363300,114100,114200,114200,114100,4
|
|
20241007,121400,459906800,114100,114000,114100,114000,11
|
|
20241007,121300,458652200,114000,114000,114000,114000,5
|
|
20241007,121200,458082200,114000,113900,114000,113900,6
|
|
20241007,121100,457398600,113900,113900,114000,113900,15
|
|
20241007,121000,455689500,113900,113900,113900,113900,7
|
|
20241007,120900,454892200,113800,113800,113800,113800,3
|
|
20241007,120800,454550800,113900,113900,114000,113900,15
|
|
20241007,120700,452842200,113800,113800,113800,113800,5
|
|
20241007,120600,452273200,113800,113700,113800,113700,13
|
|
20241007,120500,450794200,113700,113900,113900,113700,9
|
|
20241007,120400,449769700,113900,113800,113900,113800,7
|
|
20241007,120300,448972900,113800,113800,113800,113800,3
|
|
20241007,120200,448631500,113700,113700,113700,113600,11
|
|
20241007,120100,447381400,113800,113800,113800,113800,2
|
|
20241007,120000,447153800,113800,113700,113800,113700,15
|
|
20241007,115900,445446900,113800,113800,113800,113700,11
|
|
20241007,115800,444195600,113800,113700,113800,113700,8
|
|
20241007,115700,443285700,113700,113600,113700,113600,14
|
|
20241007,115600,441694700,113600,113600,113600,113600,1
|
|
20241007,115500,441581100,113600,113700,113700,113600,5
|
|
20241007,115400,441012700,113700,113600,113700,113600,15
|
|
20241007,115300,439307800,113600,113600,113600,113600,7
|
|
20241007,115200,438512600,113600,113800,113800,113600,17
|
|
20241007,115100,436578700,113700,113700,113700,113700,7
|
|
20241007,115000,435782800,113600,113600,113700,113600,8
|
|
20241007,114900,434873900,113600,113600,113600,113600,1
|
|
20241007,114800,434760300,113700,113700,113700,113700,7
|
|
20241007,114700,433964400,113700,113600,113700,113600,9
|
|
20241007,114600,432941700,113600,113600,113600,113600,8
|
|
20241007,114500,432032900,113700,113700,113700,113700,7
|
|
20241007,114400,431237000,113900,114000,114000,113900,20
|
|
20241007,114300,428957200,114000,114000,114000,114000,9
|
|
20241007,114200,427931200,113900,113800,113900,113800,7
|
|
20241007,114100,427134200,113800,113800,113800,113700,4
|
|
20241007,114000,426679100,113700,113700,113800,113700,12
|
|
20241007,113900,425314500,113800,113800,113800,113800,0
|
|
20241007,113800,425314500,113800,113800,113800,113800,5
|
|
20241007,113700,424745500,113800,114100,114100,113700,32
|
|
20241007,113600,421097800,114100,114000,114100,114000,10
|
|
20241007,113500,419957600,113900,113900,113900,113900,9
|
|
20241007,113400,418932500,113800,113800,113800,113800,6
|
|
20241007,113300,418249700,113800,113800,113800,113800,3
|
|
20241007,113200,417908300,114000,114100,114100,114000,3
|
|
20241007,113100,417566100,114000,113900,114000,113900,24
|
|
20241007,113000,414831700,113900,113900,113900,113900,4
|
|
20241007,112900,414376100,113900,113900,113900,113900,1
|
|
20241007,112800,414262200,114000,114000,114100,114000,10
|
|
20241007,112700,413121700,114000,114000,114000,114000,15
|
|
20241007,112600,411411700,114100,114000,114100,114000,13
|
|
20241007,112500,409929000,114000,114000,114000,114000,7
|
|
20241007,112400,409131000,113900,113900,113900,113900,1
|
|
20241007,112300,409017100,113900,114200,114200,113900,11
|
|
20241007,112200,407763200,114200,114100,114200,114100,28
|
|
20241007,112100,404565700,114100,114100,114100,114100,4
|
|
20241007,112000,404109300,114000,114000,114200,114000,24
|
|
20241007,111900,401370600,113900,113900,113900,113900,2
|
|
20241007,111800,401142800,113800,113700,113900,113700,27
|
|
20241007,111700,398072300,113700,113900,114000,113700,61
|
|
20241007,111600,391131500,113800,113800,113800,113800,4
|
|
20241007,111500,390676300,113800,113700,113900,113700,11
|
|
20241007,111400,389425000,113600,113700,113700,113600,4
|
|
20241007,111300,388970300,113700,114000,114000,113600,11
|
|
20241007,111200,387718600,114100,114100,114400,114100,51
|
|
20241007,111100,381895500,114100,114100,114100,114100,1
|
|
20241007,111000,381781400,114100,114000,114100,114000,13
|
|
20241007,110900,380298600,114000,113900,114100,113900,14
|
|
20241007,110800,378701900,113800,113600,113800,113600,11
|
|
20241007,110700,377450300,113700,113400,113700,113400,10
|
|
20241007,110600,376315600,113400,113100,113600,113100,21
|
|
20241007,110500,373933000,113200,113000,113200,113000,10
|
|
20241007,110400,372801700,113100,113000,113100,113000,36
|
|
20241007,110300,368730500,112900,112900,113000,112900,13
|
|
20241007,110200,367261900,112800,112800,112800,112800,60
|
|
20241007,110100,360493900,112900,112900,112900,112900,3
|
|
20241007,110000,360155200,112900,112800,113000,112800,31
|
|
20241007,105900,356655900,112800,112800,112900,112800,31
|
|
20241007,105800,353158000,112800,112900,112900,112800,32
|
|
20241007,105700,349548100,112900,112900,112900,112900,18
|
|
20241007,105600,347515900,112900,112900,112900,112800,20
|
|
20241007,105500,345258900,112800,112900,112900,112800,14
|
|
20241007,105400,343679400,112900,113000,113000,112900,37
|
|
20241007,105300,339500900,113000,112800,113000,112800,19
|
|
20241007,105200,337355600,112900,112800,112900,112800,34
|
|
20241007,105100,333519700,112800,112800,112900,112800,31
|
|
20241007,105000,330021800,112800,112900,112900,112800,21
|
|
20241007,104900,327651700,112900,112900,112900,112900,33
|
|
20241007,104800,323926000,113000,113000,113000,113000,18
|
|
20241007,104700,321892000,113000,112800,113100,112800,55
|
|
20241007,104600,315676900,113000,112800,113000,112800,86
|
|
20241007,104500,305972500,112900,112900,113000,112800,29
|
|
20241007,104400,302697900,112800,113000,113100,112800,64
|
|
20241007,104300,295471800,112900,112900,112900,112800,20
|
|
20241007,104200,293214900,112800,112900,112900,112800,105
|
|
20241007,104100,281361700,112900,113000,113000,112900,28
|
|
20241007,104000,278199400,113100,113300,113300,113100,43
|
|
20241007,103900,273333200,113100,113200,113200,113000,31
|
|
20241007,103800,269826600,113200,113200,113200,113100,14
|
|
20241007,103700,268241900,113000,113100,113200,113000,19
|
|
20241007,103600,266093500,113000,113000,113000,113000,32
|
|
20241007,103500,262477500,113200,113200,113200,113100,32
|
|
20241007,103400,258856300,113300,113200,113300,113200,32
|
|
20241007,103300,255232600,113300,113400,113400,113200,11
|
|
20241007,103200,253986800,113400,113500,113500,113400,8
|
|
20241007,103100,253079100,113500,113500,113500,113500,17
|
|
20241007,103000,251149600,113400,113300,113500,113300,22
|
|
20241007,102900,248655900,113200,113400,113400,113200,32
|
|
20241007,102800,245028800,113400,113400,113500,113400,15
|
|
20241007,102700,243327400,113300,113300,113400,113300,12
|
|
20241007,102600,241967600,113200,113400,113400,113200,35
|
|
20241007,102500,238004000,113300,113300,113300,113300,15
|
|
20241007,102400,236304500,113300,113100,113300,113000,37
|
|
20241007,102300,232118500,112900,112900,113100,112900,39
|
|
20241007,102200,227711000,113000,113000,113000,113000,8
|
|
20241007,102100,226807000,113100,113000,113100,113000,21
|
|
20241007,102000,224433700,113000,113000,113000,113000,17
|
|
20241007,101900,222512700,113000,112800,113000,112800,19
|
|
20241007,101800,220367200,112800,112900,113000,112800,36
|
|
20241007,101700,216302800,112900,112900,112900,112900,14
|
|
20241007,101600,214722200,112900,112900,112900,112900,33
|
|
20241007,101500,210996500,113000,112800,113000,112800,11
|
|
20241007,101400,209755100,112800,112800,112800,112800,14
|
|
20241007,101300,208175900,112800,112800,112800,112800,32
|
|
20241007,101200,204566300,112900,112900,112900,112900,5
|
|
20241007,101100,204001800,112800,112700,112800,112700,34
|
|
20241007,101000,200168300,112800,112700,112800,112700,18
|
|
20241007,100900,198138600,112700,112700,112700,112700,21
|
|
20241007,100800,195771900,112700,113000,113000,112700,277
|
|
20241007,100700,164483500,113000,113000,113000,113000,7
|
|
20241007,100600,163692500,113100,113100,113200,113100,34
|
|
20241007,100500,159846900,113000,113000,113000,113000,41
|
|
20241007,100400,155213900,112900,112900,112900,112900,13
|
|
20241007,100300,153746200,112900,112900,113000,112900,47
|
|
20241007,100200,148439800,112800,112800,112800,112800,7
|
|
20241007,100100,147650200,113000,112700,113000,112600,48
|
|
20241007,100000,142234500,112700,113000,113000,112700,30
|
|
20241007,095900,138850700,112800,113000,113000,112800,40
|
|
20241007,095800,134331900,113000,113000,113000,113000,90
|
|
20241007,095700,124161900,113000,113000,113000,113000,15
|
|
20241007,095600,122466900,113000,113100,113100,113000,38
|
|
20241007,095500,118172600,113000,113100,113100,113000,35
|
|
20241007,095400,114216400,113100,113100,113100,113100,6
|
|
20241007,095300,113537800,113200,113300,113300,113200,27
|
|
20241007,095200,110479900,113300,113300,113300,113200,45
|
|
20241007,095100,105382800,113300,113300,113300,113300,10
|
|
20241007,095000,104249800,113200,113300,113300,113200,30
|
|
20241007,094900,100852600,113300,113300,113300,113300,1
|
|
20241007,094800,100739300,113300,113800,113800,113200,95
|
|
20241007,094700,89938600,113900,114000,114000,113900,30
|
|
20241007,094600,86520100,114000,114000,114000,114000,21
|
|
20241007,094500,84126100,114000,114200,114200,114000,23
|
|
20241007,094400,81502300,114300,114500,114500,114300,12
|
|
20241007,094300,80129600,114500,114500,114500,114500,0
|
|
20241007,094200,80129600,114500,114500,114500,114500,0
|
|
20241007,094100,80129600,114500,114500,114500,114500,1
|
|
20241007,094000,80015100,114500,114500,114500,114500,2
|
|
20241007,093900,79786100,114500,114500,114500,114500,33
|
|
20241007,093800,76007600,114500,114500,114500,114500,3
|
|
20241007,093700,75664100,114500,114500,114500,114500,0
|
|
20241007,093600,75664100,114500,114600,114600,114500,8
|
|
20241007,093500,74747600,114700,114700,114700,114700,0
|
|
20241007,093400,74747600,114700,115200,115200,114700,140
|
|
20241007,093300,58641100,115100,115100,115100,115100,0
|
|
20241007,093200,58641100,115100,115100,115100,115100,0
|
|
20241007,093100,58641100,115100,115000,115100,114900,15
|
|
20241007,093000,56915800,115000,115000,115000,115000,0
|
|
20241007,092900,56915800,115000,115000,115000,115000,2
|
|
20241007,092800,56685800,114900,114900,114900,114900,4
|
|
20241007,092700,56226200,114700,114700,114700,114700,0
|
|
20241007,092600,56226200,114700,114700,114700,114700,0
|
|
20241007,092500,56226200,114700,114700,114700,114700,0
|
|
20241007,092400,56226200,114700,114700,114700,114700,34
|
|
20241007,092300,52326400,114600,114600,114600,114600,2
|
|
20241007,092200,52097200,114600,114600,114600,114600,0
|
|
20241007,092100,52097200,114600,114300,114600,114300,11
|
|
20241007,092000,50837300,114200,114100,114200,114100,39
|
|
20241007,091900,46387100,114200,114200,114600,114100,48
|
|
20241007,091800,40902300,114100,114800,114800,113900,275
|
|
20241007,091700,9445000,114800,114800,114800,114800,0
|
|
20241007,091600,9445000,114800,114800,114800,114800,0
|
|
20241007,091500,9445000,114800,114800,114800,114800,2
|
|
20241007,091400,9215400,114800,114800,114800,114800,0
|
|
20241007,091300,9215400,114800,114800,114800,114800,0
|
|
20241007,091200,9215400,114800,114800,114800,114800,0
|
|
20241007,091100,9215400,114800,114800,114800,114800,0
|
|
20241007,091000,9215400,114800,115100,115100,114800,22
|
|
20241007,090900,6685300,115000,115200,115200,115000,20
|
|
20241007,090800,4383500,115100,115100,115100,115100,0
|
|
20241007,090700,4383500,115100,115100,115100,115100,12
|
|
20241007,090600,3002300,115100,115100,115100,115100,0
|
|
20241007,090500,3002300,115100,115100,115100,115100,0
|
|
20241007,090400,3002300,115100,115100,115100,115100,3
|
|
20241007,090300,2657000,115100,115100,115100,115100,10
|
|
20241007,090200,1506000,115000,115000,115000,115000,0
|
|
20241007,090100,1506000,115000,115000,115000,115000,2
|
|
20241007,090000,1276000,116000,116000,116000,116000,11
|