676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,201300,309871700,95300,95300,95300,95300,53
|
|
20241107,201200,309871700,95300,95300,95300,95300,0
|
|
20241107,201100,309871700,95300,95300,95300,95300,0
|
|
20241107,201000,309871700,95300,95300,95300,95300,0
|
|
20241107,200900,309871700,95300,95300,95300,95300,0
|
|
20241107,200800,309871700,95300,95300,95300,95300,0
|
|
20241107,200700,309871700,95300,95300,95300,95300,0
|
|
20241107,200600,309871700,95300,95300,95300,95300,0
|
|
20241107,200500,309871700,95300,95300,95300,95300,0
|
|
20241107,200400,309871700,95300,95300,95300,95300,0
|
|
20241107,200300,309871700,95300,95300,95300,95300,0
|
|
20241107,200200,309871700,95300,95300,95300,95300,0
|
|
20241107,200100,309871700,95300,95300,95300,95300,0
|
|
20241107,200000,309871700,95300,95300,95300,95300,0
|
|
20241107,195900,309871700,95300,95300,95300,95300,0
|
|
20241107,195800,309871700,95300,95300,95300,95300,0
|
|
20241107,195700,309871700,95300,95300,95300,95300,0
|
|
20241107,195600,309871700,95300,95300,95300,95300,0
|
|
20241107,195500,309871700,95300,95300,95300,95300,0
|
|
20241107,195400,309871700,95300,95300,95300,95300,0
|
|
20241107,195300,309871700,95300,95300,95300,95300,0
|
|
20241107,195200,309871700,95300,95300,95300,95300,0
|
|
20241107,195100,309871700,95300,95300,95300,95300,0
|
|
20241107,195000,309871700,95300,95300,95300,95300,0
|
|
20241107,194900,309871700,95300,95300,95300,95300,0
|
|
20241107,194800,309871700,95300,95300,95300,95300,0
|
|
20241107,194700,309871700,95300,95300,95300,95300,0
|
|
20241107,194600,309871700,95300,95300,95300,95300,0
|
|
20241107,194500,309871700,95300,95300,95300,95300,0
|
|
20241107,194400,309871700,95300,95300,95300,95300,0
|
|
20241107,194300,309871700,95300,95300,95300,95300,53
|
|
20241107,194200,309871700,95300,95300,95300,95300,0
|
|
20241107,194100,309871700,95300,95300,95300,95300,0
|
|
20241107,194000,309871700,95300,95300,95300,95300,0
|
|
20241107,193900,309871700,95300,95300,95300,95300,0
|
|
20241107,193800,309871700,95300,95300,95300,95300,0
|
|
20241107,193700,309871700,95300,95300,95300,95300,0
|
|
20241107,193600,309871700,95300,95300,95300,95300,0
|
|
20241107,193500,309871700,95300,95300,95300,95300,0
|
|
20241107,193400,309871700,95300,95300,95300,95300,0
|
|
20241107,193300,309871700,95300,95300,95300,95300,0
|
|
20241107,193200,309871700,95300,95300,95300,95300,0
|
|
20241107,193100,309871700,95300,95300,95300,95300,0
|
|
20241107,193000,309871700,95300,95300,95300,95300,0
|
|
20241107,192900,309871700,95300,95300,95300,95300,0
|
|
20241107,192800,309871700,95300,95300,95300,95300,0
|
|
20241107,192700,309871700,95300,95300,95300,95300,0
|
|
20241107,192600,309871700,95300,95300,95300,95300,0
|
|
20241107,192500,309871700,95300,95300,95300,95300,0
|
|
20241107,192400,309871700,95300,95300,95300,95300,0
|
|
20241107,192300,309871700,95300,95300,95300,95300,0
|
|
20241107,192200,309871700,95300,95300,95300,95300,0
|
|
20241107,192100,309871700,95300,95300,95300,95300,0
|
|
20241107,192000,309871700,95300,95300,95300,95300,0
|
|
20241107,191900,309871700,95300,95300,95300,95300,0
|
|
20241107,191800,309871700,95300,95300,95300,95300,0
|
|
20241107,191700,309871700,95300,95300,95300,95300,0
|
|
20241107,191600,309871700,95300,95300,95300,95300,0
|
|
20241107,191500,309871700,95300,95300,95300,95300,0
|
|
20241107,191400,309871700,95300,95300,95300,95300,0
|
|
20241107,191300,309871700,95300,95300,95300,95300,53
|
|
20241107,191200,309871700,95300,95300,95300,95300,0
|
|
20241107,191100,309871700,95300,95300,95300,95300,0
|
|
20241107,191000,309871700,95300,95300,95300,95300,0
|
|
20241107,190900,309871700,95300,95300,95300,95300,0
|
|
20241107,190800,309871700,95300,95300,95300,95300,0
|
|
20241107,190700,309871700,95300,95300,95300,95300,0
|
|
20241107,190600,309871700,95300,95300,95300,95300,0
|
|
20241107,190500,309871700,95300,95300,95300,95300,0
|
|
20241107,190400,309871700,95300,95300,95300,95300,0
|
|
20241107,190300,309871700,95300,95300,95300,95300,0
|
|
20241107,190200,309871700,95300,95300,95300,95300,0
|
|
20241107,190100,309871700,95300,95300,95300,95300,0
|
|
20241107,190000,309871700,95300,95300,95300,95300,0
|
|
20241107,185900,309871700,95300,95300,95300,95300,0
|
|
20241107,185800,309871700,95300,95300,95300,95300,0
|
|
20241107,185700,309871700,95300,95300,95300,95300,0
|
|
20241107,185600,309871700,95300,95300,95300,95300,0
|
|
20241107,185500,309871700,95300,95300,95300,95300,0
|
|
20241107,185400,309871700,95300,95300,95300,95300,0
|
|
20241107,185300,309871700,95300,95300,95300,95300,0
|
|
20241107,185200,309871700,95300,95300,95300,95300,0
|
|
20241107,185100,309871700,95300,95300,95300,95300,0
|
|
20241107,185000,309871700,95300,95300,95300,95300,0
|
|
20241107,184900,309871700,95300,95300,95300,95300,0
|
|
20241107,184800,309871700,95300,95300,95300,95300,0
|
|
20241107,184700,309871700,95300,95300,95300,95300,0
|
|
20241107,184600,309871700,95300,95300,95300,95300,0
|
|
20241107,184500,309871700,95300,95300,95300,95300,0
|
|
20241107,184400,309871700,95300,95300,95300,95300,0
|
|
20241107,184300,309871700,95300,95300,95300,95300,53
|
|
20241107,184200,309871700,95300,95300,95300,95300,0
|
|
20241107,184100,309871700,95300,95300,95300,95300,0
|
|
20241107,184000,309871700,95300,95300,95300,95300,0
|
|
20241107,183900,309871700,95300,95300,95300,95300,0
|
|
20241107,183800,309871700,95300,95300,95300,95300,0
|
|
20241107,183700,309871700,95300,95300,95300,95300,0
|
|
20241107,183600,309871700,95300,95300,95300,95300,0
|
|
20241107,183500,309871700,95300,95300,95300,95300,0
|
|
20241107,183400,309871700,95300,95300,95300,95300,0
|
|
20241107,183300,309871700,95300,95300,95300,95300,0
|
|
20241107,183200,309871700,95300,95300,95300,95300,0
|
|
20241107,183100,309871700,95300,95300,95300,95300,0
|
|
20241107,183000,309871700,95300,95300,95300,95300,0
|
|
20241107,182900,309871700,95300,95300,95300,95300,0
|
|
20241107,182800,309871700,95300,95300,95300,95300,0
|
|
20241107,182700,309871700,95300,95300,95300,95300,0
|
|
20241107,182600,309871700,95300,95300,95300,95300,0
|
|
20241107,182500,309871700,95300,95300,95300,95300,0
|
|
20241107,182400,309871700,95300,95300,95300,95300,0
|
|
20241107,182300,309871700,95300,95300,95300,95300,0
|
|
20241107,182200,309871700,95300,95300,95300,95300,0
|
|
20241107,182100,309871700,95300,95300,95300,95300,0
|
|
20241107,182000,309871700,95300,95300,95300,95300,0
|
|
20241107,181900,309871700,95300,95300,95300,95300,0
|
|
20241107,181800,309871700,95300,95300,95300,95300,0
|
|
20241107,181700,309871700,95300,95300,95300,95300,0
|
|
20241107,181600,309871700,95300,95300,95300,95300,0
|
|
20241107,181500,309871700,95300,95300,95300,95300,0
|
|
20241107,181400,309871700,95300,95300,95300,95300,0
|
|
20241107,181300,309871700,95300,95300,95300,95300,53
|
|
20241107,181200,309871700,95300,95300,95300,95300,0
|
|
20241107,181100,309871700,95300,95300,95300,95300,0
|
|
20241107,181000,309871700,95300,95300,95300,95300,0
|
|
20241107,180900,309871700,95300,95300,95300,95300,0
|
|
20241107,180800,309871700,95300,95300,95300,95300,0
|
|
20241107,180700,309871700,95300,95300,95300,95300,0
|
|
20241107,180600,309871700,95300,95300,95300,95300,0
|
|
20241107,180500,309871700,95300,95300,95300,95300,0
|
|
20241107,180400,309871700,95300,95300,95300,95300,0
|
|
20241107,180300,309871700,95300,95300,95300,95300,0
|
|
20241107,180200,309871700,95300,95300,95300,95300,0
|
|
20241107,180100,309871700,95300,95300,95300,95300,0
|
|
20241107,180000,309871700,95300,95300,95300,95300,0
|
|
20241107,175900,309871700,95300,95300,95300,95300,0
|
|
20241107,175800,309871700,95300,95300,95300,95300,0
|
|
20241107,175700,309871700,95300,95300,95300,95300,0
|
|
20241107,175600,309871700,95300,95300,95300,95300,0
|
|
20241107,175500,309871700,95300,95300,95300,95300,0
|
|
20241107,175400,309871700,95300,95300,95300,95300,0
|
|
20241107,175300,309871700,95300,95300,95300,95300,0
|
|
20241107,175200,309871700,95300,95300,95300,95300,0
|
|
20241107,175100,309871700,95300,95300,95300,95300,0
|
|
20241107,175000,309871700,95300,95300,95300,95300,0
|
|
20241107,174900,309871700,95300,95300,95300,95300,0
|
|
20241107,174800,309871700,95300,95300,95300,95300,0
|
|
20241107,174700,309871700,95300,95300,95300,95300,0
|
|
20241107,174600,309871700,95300,95300,95300,95300,0
|
|
20241107,174500,309871700,95300,95300,95300,95300,0
|
|
20241107,174400,309871700,95300,95300,95300,95300,0
|
|
20241107,174300,309871700,95300,95300,95300,95300,53
|
|
20241107,174200,309871700,95300,95300,95300,95300,0
|
|
20241107,174100,309871700,95300,95300,95300,95300,0
|
|
20241107,174000,309871700,95300,95300,95300,95300,0
|
|
20241107,173900,309871700,95300,95300,95300,95300,0
|
|
20241107,173800,309871700,95300,95300,95300,95300,0
|
|
20241107,173700,309871700,95300,95300,95300,95300,0
|
|
20241107,173600,309871700,95300,95300,95300,95300,0
|
|
20241107,173500,309871700,95300,95300,95300,95300,0
|
|
20241107,173400,309871700,95300,95300,95300,95300,0
|
|
20241107,173300,309871700,95300,95300,95300,95300,0
|
|
20241107,173200,309871700,95300,95300,95300,95300,0
|
|
20241107,173100,309871700,95300,95300,95300,95300,0
|
|
20241107,173000,309871700,95300,95300,95300,95300,0
|
|
20241107,172900,309871700,95300,95300,95300,95300,0
|
|
20241107,172800,309871700,95300,95300,95300,95300,0
|
|
20241107,172700,309871700,95300,95300,95300,95300,0
|
|
20241107,172600,309871700,95300,95300,95300,95300,0
|
|
20241107,172500,309871700,95300,95300,95300,95300,0
|
|
20241107,172400,309871700,95300,95300,95300,95300,0
|
|
20241107,172300,309871700,95300,95300,95300,95300,0
|
|
20241107,172200,309871700,95300,95300,95300,95300,0
|
|
20241107,172100,309871700,95300,95300,95300,95300,0
|
|
20241107,172000,309871700,95300,95300,95300,95300,0
|
|
20241107,171900,309871700,95300,95300,95300,95300,0
|
|
20241107,171800,309871700,95300,95300,95300,95300,0
|
|
20241107,171700,309871700,95300,95300,95300,95300,0
|
|
20241107,171600,309871700,95300,95300,95300,95300,0
|
|
20241107,171500,309871700,95300,95300,95300,95300,0
|
|
20241107,171400,309871700,95300,95300,95300,95300,0
|
|
20241107,171300,309871700,95300,95300,95300,95300,53
|
|
20241107,171200,309871700,95300,95300,95300,95300,0
|
|
20241107,171100,309871700,95300,95300,95300,95300,0
|
|
20241107,171000,309871700,95300,95300,95300,95300,0
|
|
20241107,170900,309871700,95300,95300,95300,95300,0
|
|
20241107,170800,309871700,95300,95300,95300,95300,0
|
|
20241107,170700,309871700,95300,95300,95300,95300,0
|
|
20241107,170600,309871700,95300,95300,95300,95300,0
|
|
20241107,170500,309871700,95300,95300,95300,95300,0
|
|
20241107,170400,309871700,95300,95300,95300,95300,0
|
|
20241107,170300,309871700,95300,95300,95300,95300,0
|
|
20241107,170200,309871700,95300,95300,95300,95300,0
|
|
20241107,170100,309871700,95300,95300,95300,95300,0
|
|
20241107,170000,309871700,95300,95300,95300,95300,0
|
|
20241107,165900,309871700,95300,95300,95300,95300,0
|
|
20241107,165800,309871700,95300,95300,95300,95300,0
|
|
20241107,165700,309871700,95300,95300,95300,95300,0
|
|
20241107,165600,309871700,95300,95300,95300,95300,0
|
|
20241107,165500,309871700,95300,95300,95300,95300,0
|
|
20241107,165400,309871700,95300,95300,95300,95300,0
|
|
20241107,165300,309871700,95300,95300,95300,95300,0
|
|
20241107,165200,309871700,95300,95300,95300,95300,0
|
|
20241107,165100,309871700,95300,95300,95300,95300,0
|
|
20241107,165000,309871700,95300,95300,95300,95300,0
|
|
20241107,164900,309871700,95300,95300,95300,95300,0
|
|
20241107,164800,309871700,95300,95300,95300,95300,0
|
|
20241107,164700,309871700,95300,95300,95300,95300,0
|
|
20241107,164600,309871700,95300,95300,95300,95300,0
|
|
20241107,164500,309871700,95300,95300,95300,95300,0
|
|
20241107,164400,309871700,95300,95300,95300,95300,0
|
|
20241107,164300,309871700,95300,95300,95300,95300,53
|
|
20241107,164200,309871700,95300,95300,95300,95300,0
|
|
20241107,164100,309871700,95300,95300,95300,95300,0
|
|
20241107,164000,309871700,95300,95300,95300,95300,0
|
|
20241107,163900,309871700,95300,95300,95300,95300,0
|
|
20241107,163800,309871700,95300,95300,95300,95300,0
|
|
20241107,163700,309871700,95300,95300,95300,95300,0
|
|
20241107,163600,309871700,95300,95300,95300,95300,0
|
|
20241107,163500,309871700,95300,95300,95300,95300,0
|
|
20241107,163400,309871700,95300,95300,95300,95300,0
|
|
20241107,163300,309871700,95300,95300,95300,95300,0
|
|
20241107,163200,309871700,95300,95300,95300,95300,0
|
|
20241107,163100,309871700,95300,95300,95300,95300,0
|
|
20241107,163000,309871700,95300,95300,95300,95300,0
|
|
20241107,162900,309871700,95300,95300,95300,95300,0
|
|
20241107,162800,309871700,95300,95300,95300,95300,0
|
|
20241107,162700,309871700,95300,95300,95300,95300,0
|
|
20241107,162600,309871700,95300,95300,95300,95300,0
|
|
20241107,162500,309871700,95300,95300,95300,95300,0
|
|
20241107,162400,309871700,95300,95300,95300,95300,0
|
|
20241107,162300,309871700,95300,95300,95300,95300,0
|
|
20241107,162200,309871700,95300,95300,95300,95300,0
|
|
20241107,162100,309871700,95300,95300,95300,95300,0
|
|
20241107,162000,309871700,95300,95300,95300,95300,0
|
|
20241107,161900,309871700,95300,95300,95300,95300,0
|
|
20241107,161800,309871700,95300,95300,95300,95300,0
|
|
20241107,161700,309871700,95300,95300,95300,95300,0
|
|
20241107,161600,309871700,95300,95300,95300,95300,0
|
|
20241107,161500,309871700,95300,95300,95300,95300,0
|
|
20241107,161400,309871700,95300,95300,95300,95300,0
|
|
20241107,161300,309871700,95300,95300,95300,95300,53
|
|
20241107,161200,309871700,95300,95300,95300,95300,0
|
|
20241107,161100,309871700,95300,95300,95300,95300,0
|
|
20241107,161000,309871700,95300,95300,95300,95300,0
|
|
20241107,160900,309871700,95300,95300,95300,95300,0
|
|
20241107,160800,309871700,95300,95300,95300,95300,0
|
|
20241107,160700,309871700,95300,95300,95300,95300,0
|
|
20241107,160600,309871700,95300,95300,95300,95300,0
|
|
20241107,160500,309871700,95300,95300,95300,95300,0
|
|
20241107,160400,309871700,95300,95300,95300,95300,0
|
|
20241107,160300,309871700,95300,95300,95300,95300,0
|
|
20241107,160200,309871700,95300,95300,95300,95300,0
|
|
20241107,160100,309871700,95300,95300,95300,95300,0
|
|
20241107,160000,309871700,95300,95300,95300,95300,0
|
|
20241107,155900,309871700,95300,95300,95300,95300,0
|
|
20241107,155800,309871700,95300,95300,95300,95300,0
|
|
20241107,155700,309871700,95300,95300,95300,95300,0
|
|
20241107,155600,309871700,95300,95300,95300,95300,0
|
|
20241107,155500,309871700,95300,95300,95300,95300,0
|
|
20241107,155400,309871700,95300,95300,95300,95300,0
|
|
20241107,155300,309871700,95300,95300,95300,95300,0
|
|
20241107,155200,309871700,95300,95300,95300,95300,0
|
|
20241107,155100,309871700,95300,95300,95300,95300,0
|
|
20241107,155000,309871700,95300,95300,95300,95300,0
|
|
20241107,154900,309871700,95300,95300,95300,95300,0
|
|
20241107,154800,309871700,95300,95300,95300,95300,0
|
|
20241107,154700,309871700,95300,95300,95300,95300,0
|
|
20241107,154600,309871700,95300,95300,95300,95300,0
|
|
20241107,154500,309871700,95300,95300,95300,95300,0
|
|
20241107,154400,309871700,95300,95300,95300,95300,0
|
|
20241107,154300,309871700,95300,95300,95300,95300,53
|
|
20241107,154200,309871700,95300,95300,95300,95300,0
|
|
20241107,154100,309871700,95300,95300,95300,95300,0
|
|
20241107,154000,309871700,95300,95300,95300,95300,0
|
|
20241107,153900,309871700,95300,95300,95300,95300,0
|
|
20241107,153800,309871700,95300,95300,95300,95300,0
|
|
20241107,153700,309871700,95300,95300,95300,95300,0
|
|
20241107,153600,309871700,95300,95300,95300,95300,0
|
|
20241107,153500,309871700,95300,95300,95300,95300,0
|
|
20241107,153400,309871700,95300,95300,95300,95300,0
|
|
20241107,153300,309871700,95300,95300,95300,95300,0
|
|
20241107,153200,309871700,95300,95300,95300,95300,0
|
|
20241107,153100,309871700,95300,95300,95300,95300,0
|
|
20241107,153000,309871700,95300,95300,95300,95300,53
|
|
20241107,152900,304820800,95600,95600,95600,95600,0
|
|
20241107,152800,304820800,95600,95600,95600,95600,0
|
|
20241107,152700,304820800,95600,95600,95600,95600,0
|
|
20241107,152600,304820800,95600,95600,95600,95600,0
|
|
20241107,152500,304820800,95600,95600,95600,95600,0
|
|
20241107,152400,304820800,95600,95600,95600,95600,0
|
|
20241107,152300,304820800,95600,95600,95600,95600,0
|
|
20241107,152200,304820800,95600,95600,95600,95600,0
|
|
20241107,152100,304820800,95600,95600,95600,95600,0
|
|
20241107,152000,304820800,95600,95600,95600,95600,0
|
|
20241107,151900,304820800,95600,95400,95600,95300,26
|
|
20241107,151800,302342200,95400,95400,95400,95400,14
|
|
20241107,151700,301006600,95400,95400,95400,95400,1
|
|
20241107,151600,300911200,95600,95600,95600,95600,6
|
|
20241107,151500,300337600,95400,95400,95400,95400,2
|
|
20241107,151400,300146800,95600,95700,95700,95400,32
|
|
20241107,151300,297092600,95500,95500,95500,95500,17
|
|
20241107,151200,295469100,95700,95700,95700,95600,98
|
|
20241107,151100,286094000,95900,95900,95900,95900,1
|
|
20241107,151000,285998100,95700,95700,95700,95700,1
|
|
20241107,150900,285902400,95800,95800,95800,95800,18
|
|
20241107,150800,284178000,96000,96000,96000,96000,27
|
|
20241107,150700,281586000,96200,96200,96200,96200,0
|
|
20241107,150600,281586000,96200,95800,96200,95800,2
|
|
20241107,150500,281394000,96200,96200,96200,96200,0
|
|
20241107,150400,281394000,96200,96200,96200,96200,0
|
|
20241107,150300,281394000,96200,96200,96200,96200,0
|
|
20241107,150200,281394000,96200,96200,96200,96200,0
|
|
20241107,150100,281394000,96200,96200,96200,96200,0
|
|
20241107,150000,281394000,96200,96200,96200,96200,2
|
|
20241107,145900,281201600,96000,96000,96000,96000,1
|
|
20241107,145800,281105600,95800,95800,95800,95800,0
|
|
20241107,145700,281105600,95800,95800,95800,95800,0
|
|
20241107,145600,281105600,95800,95900,95900,95800,4
|
|
20241107,145500,280722300,96200,96200,96200,96200,1
|
|
20241107,145400,280626100,96200,96200,96200,96200,0
|
|
20241107,145300,280626100,96200,96200,96200,96200,0
|
|
20241107,145200,280626100,96200,96200,96200,96200,0
|
|
20241107,145100,280626100,96200,96200,96200,96200,0
|
|
20241107,145000,280626100,96200,96200,96200,96200,4
|
|
20241107,144900,280241300,96200,96200,96200,96200,0
|
|
20241107,144800,280241300,96200,96200,96200,96200,1
|
|
20241107,144700,280145100,96200,96200,96200,96200,1
|
|
20241107,144600,280048900,95800,95800,95800,95800,0
|
|
20241107,144500,280048900,95800,95800,95800,95800,0
|
|
20241107,144400,280048900,95800,96200,96200,95800,16
|
|
20241107,144300,278514700,96200,96200,96200,96200,0
|
|
20241107,144200,278514700,96200,95900,96200,95900,5
|
|
20241107,144100,278034600,95900,95900,95900,95900,13
|
|
20241107,144000,276787900,96200,96200,96200,96200,1
|
|
20241107,143900,276691700,96200,96200,96200,96200,2
|
|
20241107,143800,276499300,95900,95900,95900,95900,0
|
|
20241107,143700,276499300,95900,95900,95900,95900,0
|
|
20241107,143600,276499300,95900,95900,95900,95900,17
|
|
20241107,143500,274869000,96000,96200,96200,96000,7
|
|
20241107,143400,274196800,96200,96200,96200,96200,1
|
|
20241107,143300,274100600,96200,96200,96200,96200,1
|
|
20241107,143200,274004400,96200,96200,96200,96200,1
|
|
20241107,143100,273908200,96200,96200,96200,96200,1
|
|
20241107,143000,273812000,96200,96200,96200,96200,0
|
|
20241107,142900,273812000,96200,96200,96200,96200,1
|
|
20241107,142800,273715800,96200,96200,96200,96200,1
|
|
20241107,142700,273619600,96400,96400,96400,96400,1
|
|
20241107,142600,273523200,96400,96400,96400,96400,1
|
|
20241107,142500,273426800,96400,96400,96400,96400,1
|
|
20241107,142400,273330400,96400,96200,96400,96200,2
|
|
20241107,142300,273137800,95900,95900,95900,95900,0
|
|
20241107,142200,273137800,95900,96200,96200,95900,3
|
|
20241107,142100,272849800,96200,96200,96200,96200,2
|
|
20241107,142000,272657400,96000,96000,96000,96000,16
|
|
20241107,141900,271121400,96000,96000,96000,96000,0
|
|
20241107,141800,271121400,96000,96000,96000,96000,0
|
|
20241107,141700,271121400,96000,96000,96000,96000,2
|
|
20241107,141600,270929400,96000,96000,96000,96000,0
|
|
20241107,141500,270929400,96000,96000,96000,96000,1
|
|
20241107,141400,270833400,96000,96100,96100,96000,40
|
|
20241107,141300,266992800,96100,96100,96100,96100,0
|
|
20241107,141200,266992800,96100,96100,96100,96100,0
|
|
20241107,141100,266992800,96100,96100,96100,96100,0
|
|
20241107,141000,266992800,96100,96100,96100,96100,0
|
|
20241107,140900,266992800,96100,96400,96400,96100,12
|
|
20241107,140800,265839000,96400,96400,96400,96400,0
|
|
20241107,140700,265839000,96400,96400,96400,96400,1
|
|
20241107,140600,265742600,96400,96400,96400,96400,1
|
|
20241107,140500,265646200,96400,96400,96400,96400,1
|
|
20241107,140400,265549800,96400,96400,96400,96400,0
|
|
20241107,140300,265549800,96400,96400,96400,96400,1
|
|
20241107,140200,265453400,96400,96400,96400,96400,1
|
|
20241107,140100,265357000,96400,96400,96400,96400,1
|
|
20241107,140000,265260600,96400,96400,96400,96400,1
|
|
20241107,135900,265164200,96400,96400,96400,96400,1
|
|
20241107,135800,265067800,96400,96400,96400,96400,2
|
|
20241107,135700,264875000,96400,96400,96400,96400,1
|
|
20241107,135600,264778600,96400,96400,96400,96400,1
|
|
20241107,135500,264682200,96400,96100,96400,96100,20
|
|
20241107,135400,262757200,96600,96600,96600,96600,1
|
|
20241107,135300,262660600,96600,96600,96600,96600,1
|
|
20241107,135200,262564000,96600,96600,96600,96600,1
|
|
20241107,135100,262467400,96600,96600,96600,96600,0
|
|
20241107,135000,262467400,96600,96600,96600,96600,1
|
|
20241107,134900,262370800,96600,96600,96600,96600,1
|
|
20241107,134800,262274200,96600,96600,96600,96600,1
|
|
20241107,134700,262177600,96600,96600,96600,96600,1
|
|
20241107,134600,262081000,96600,96600,96600,96600,1
|
|
20241107,134500,261984400,96600,96600,96600,96600,1
|
|
20241107,134400,261887800,96000,96100,96100,96000,46
|
|
20241107,134300,257470200,96600,96600,96600,96600,1
|
|
20241107,134200,257373600,96600,96600,96600,96600,1
|
|
20241107,134100,257277000,96600,96600,96600,96600,1
|
|
20241107,134000,257180400,96700,96700,96700,96700,1
|
|
20241107,133900,257083700,96700,96500,96700,96500,3
|
|
20241107,133800,256794000,96500,96500,96500,96500,1
|
|
20241107,133700,256697500,96500,96500,96500,96500,0
|
|
20241107,133600,256697500,96500,96500,96500,96500,1
|
|
20241107,133500,256601000,96500,96500,96500,96500,1
|
|
20241107,133400,256504500,96600,96600,96600,96600,1
|
|
20241107,133300,256407900,96700,96700,96700,96700,1
|
|
20241107,133200,256311200,96700,96700,96700,96700,16
|
|
20241107,133100,254764000,96700,96700,96700,96700,1
|
|
20241107,133000,254667300,96700,96700,96700,96700,0
|
|
20241107,132900,254667300,96700,96700,96700,96700,1
|
|
20241107,132800,254570600,96700,96700,96700,96700,1
|
|
20241107,132700,254473900,96700,96700,96700,96700,1
|
|
20241107,132600,254377200,96700,96700,96700,96700,1
|
|
20241107,132500,254280500,96700,96700,96700,96700,1
|
|
20241107,132400,254183800,96700,96700,96700,96700,1
|
|
20241107,132300,254087100,96700,96700,96700,96700,0
|
|
20241107,132200,254087100,96700,96700,96700,96700,1
|
|
20241107,132100,253990400,96700,96700,96700,96700,1
|
|
20241107,132000,253893700,96700,96700,96700,96700,1
|
|
20241107,131900,253797000,96700,96700,96700,96700,2
|
|
20241107,131800,253603600,96600,96600,96600,96600,1
|
|
20241107,131700,253507000,96600,96600,96600,96600,1
|
|
20241107,131600,253410400,96600,96300,96600,95900,83
|
|
20241107,131500,245437400,96700,96700,96700,96700,2
|
|
20241107,131400,245244000,96600,96600,96600,96600,1
|
|
20241107,131300,245147400,96700,96700,96700,96700,1
|
|
20241107,131200,245050700,96700,96700,96700,96700,1
|
|
20241107,131100,244954000,96700,96700,96700,96700,1
|
|
20241107,131000,244857300,96900,96900,96900,96900,1
|
|
20241107,130900,244760400,96900,96900,96900,96900,0
|
|
20241107,130800,244760400,96900,96900,96900,96900,1
|
|
20241107,130700,244663500,96900,96900,96900,96900,1
|
|
20241107,130600,244566600,96900,96900,96900,96900,1
|
|
20241107,130500,244469700,96900,96900,96900,96900,1
|
|
20241107,130400,244372800,96900,96800,96900,96800,4
|
|
20241107,130300,243985500,96800,96800,96800,96800,1
|
|
20241107,130200,243888700,96800,96800,96800,96800,0
|
|
20241107,130100,243888700,96800,96800,96800,96800,1
|
|
20241107,130000,243791900,96800,96800,96800,96800,1
|
|
20241107,125900,243695100,96800,96800,96800,96800,1
|
|
20241107,125800,243598300,96800,96800,96800,96800,1
|
|
20241107,125700,243501500,96800,96800,96800,96800,1
|
|
20241107,125600,243404700,96800,97000,97000,96800,2
|
|
20241107,125500,243210900,97000,96900,97000,96900,83
|
|
20241107,125400,235165500,96900,96600,96900,96600,83
|
|
20241107,125300,227141400,96600,96600,96600,96600,1
|
|
20241107,125200,227044800,96600,96600,96600,96600,1
|
|
20241107,125100,226948200,96600,96600,96600,96600,1
|
|
20241107,125000,226851600,96600,96600,96600,96600,1
|
|
20241107,124900,226755000,96600,96600,96600,96600,1
|
|
20241107,124800,226658400,96600,96600,96600,96600,0
|
|
20241107,124700,226658400,96600,96600,96600,96600,2
|
|
20241107,124600,226465200,96400,96300,96400,96300,26
|
|
20241107,124500,223960600,96400,96400,96400,96400,1
|
|
20241107,124400,223864200,96400,96400,96400,96400,1
|
|
20241107,124300,223767800,96500,96500,96500,96500,1
|
|
20241107,124200,223671300,96500,96500,96500,96500,1
|
|
20241107,124100,223574800,96500,96500,96500,96500,0
|
|
20241107,124000,223574800,96500,96500,96500,96500,1
|
|
20241107,123900,223478300,96500,96500,96500,96500,1
|
|
20241107,123800,223381800,96500,96600,96600,96500,3
|
|
20241107,123700,223092200,96600,96600,96600,96600,1
|
|
20241107,123600,222995600,96600,96600,96600,96600,1
|
|
20241107,123500,222899000,96600,96600,96600,96600,1
|
|
20241107,123400,222802400,96700,96700,96700,96700,0
|
|
20241107,123300,222802400,96700,96700,96700,96700,2
|
|
20241107,123200,222609000,96100,96700,96700,96100,2
|
|
20241107,123100,222416200,96700,96700,96700,96700,1
|
|
20241107,123000,222319500,96700,96700,96700,96700,1
|
|
20241107,122900,222222800,96700,96700,96700,96700,1
|
|
20241107,122800,222126100,96700,96700,96700,96700,1
|
|
20241107,122700,222029400,96700,96700,96700,96700,0
|
|
20241107,122600,222029400,96700,96700,96700,96700,1
|
|
20241107,122500,221932700,96700,96100,96700,96000,29
|
|
20241107,122400,219145600,96000,96000,96000,96000,0
|
|
20241107,122300,219145600,96000,96200,96200,96000,4
|
|
20241107,122200,218761000,96200,96300,96300,96200,24
|
|
20241107,122100,216451600,96200,96200,96200,96200,0
|
|
20241107,122000,216451600,96200,96200,96200,96200,0
|
|
20241107,121900,216451600,96200,96200,96200,96200,0
|
|
20241107,121800,216451600,96200,96200,96200,96200,0
|
|
20241107,121700,216451600,96200,96700,96700,96200,12
|
|
20241107,121600,215294200,96200,96200,96200,96200,0
|
|
20241107,121500,215294200,96200,96200,96200,96200,0
|
|
20241107,121400,215294200,96200,96300,96300,96200,25
|
|
20241107,121300,212888500,96200,96500,96500,96200,2
|
|
20241107,121200,212695800,96500,96400,96500,96400,2
|
|
20241107,121100,212502900,96100,96100,96100,96100,1
|
|
20241107,121000,212406800,96100,96100,96100,96000,10
|
|
20241107,120900,211445900,96100,96100,96100,96100,4
|
|
20241107,120800,211061500,96100,96100,96100,96100,0
|
|
20241107,120700,211061500,96100,96100,96100,96100,0
|
|
20241107,120600,211061500,96100,96300,96300,96100,45
|
|
20241107,120500,206736300,96200,96200,96200,96200,0
|
|
20241107,120400,206736300,96200,96200,96200,96200,6
|
|
20241107,120300,206159100,96100,96100,96100,96100,0
|
|
20241107,120200,206159100,96100,96100,96100,96100,0
|
|
20241107,120100,206159100,96100,96100,96100,96100,0
|
|
20241107,120000,206159100,96100,96100,96100,96100,0
|
|
20241107,115900,206159100,96100,96100,96100,96100,0
|
|
20241107,115800,206159100,96100,96700,96800,96100,78
|
|
20241107,115700,198649300,96600,96700,96700,96600,8
|
|
20241107,115600,197876200,96600,96600,96600,96600,0
|
|
20241107,115500,197876200,96600,96600,96600,96600,1
|
|
20241107,115400,197779600,97000,97000,97000,97000,1
|
|
20241107,115300,197682600,97000,97000,97000,97000,4
|
|
20241107,115200,197294600,97000,97000,97000,97000,0
|
|
20241107,115100,197294600,97000,96900,97000,96900,18
|
|
20241107,115000,195548700,97000,97000,97000,97000,52
|
|
20241107,114900,190504700,97000,96800,97000,96800,128
|
|
20241107,114800,178101800,96800,96800,96800,96800,35
|
|
20241107,114700,174713800,96300,96300,96300,96300,0
|
|
20241107,114600,174713800,96300,96300,96300,96300,0
|
|
20241107,114500,174713800,96300,96300,96300,96300,1
|
|
20241107,114400,174617500,96800,96800,96800,96800,7
|
|
20241107,114300,173939900,96000,96700,96700,96000,77
|
|
20241107,114200,166496100,96700,96000,96700,96000,281
|
|
20241107,114100,139373700,96400,96400,96400,96400,1
|
|
20241107,114000,139277300,96400,96300,96400,96300,86
|
|
20241107,113900,130994900,96300,96300,96300,96300,11
|
|
20241107,113800,129935600,96300,96300,96300,96300,1
|
|
20241107,113700,129839300,96300,96300,96300,96300,1
|
|
20241107,113600,129743000,96300,96300,96300,96300,1
|
|
20241107,113500,129646700,96300,96300,96300,96300,2
|
|
20241107,113400,129454100,96300,96300,96300,96300,1
|
|
20241107,113300,129357800,96300,96300,96300,96300,1
|
|
20241107,113200,129261500,96300,96300,96300,96300,1
|
|
20241107,113100,129165200,96300,96300,96300,96300,0
|
|
20241107,113000,129165200,96300,96300,96300,96300,1
|
|
20241107,112900,129068900,96300,96300,96300,96300,1
|
|
20241107,112800,128972600,96300,96300,96300,96300,2
|
|
20241107,112700,128780000,96300,96300,96300,96300,1
|
|
20241107,112600,128683700,96300,96300,96300,96300,1
|
|
20241107,112500,128587400,96300,96300,96300,96300,1
|
|
20241107,112400,128491100,96300,96300,96300,96300,0
|
|
20241107,112300,128491100,96300,96200,96300,96200,10
|
|
20241107,112200,127528300,95800,95800,95800,95800,0
|
|
20241107,112100,127528300,95800,95800,95800,95800,0
|
|
20241107,112000,127528300,95800,95800,95800,95800,0
|
|
20241107,111900,127528300,95800,95800,95800,95800,0
|
|
20241107,111800,127528300,95800,95800,95800,95800,0
|
|
20241107,111700,127528300,95800,95800,95800,95800,0
|
|
20241107,111600,127528300,95800,95800,95800,95800,0
|
|
20241107,111500,127528300,95800,95800,95800,95800,0
|
|
20241107,111400,127528300,95800,95800,95800,95800,0
|
|
20241107,111300,127528300,95800,95800,95800,95800,0
|
|
20241107,111200,127528300,95800,95800,95800,95800,0
|
|
20241107,111100,127528300,95800,95800,95800,95800,18
|
|
20241107,111000,125803900,95700,95700,95700,95700,0
|
|
20241107,110900,125803900,95700,95700,95700,95700,0
|
|
20241107,110800,125803900,95700,95700,95700,95700,0
|
|
20241107,110700,125803900,95700,95700,95700,95700,0
|
|
20241107,110600,125803900,95700,95700,95700,95700,0
|
|
20241107,110500,125803900,95700,95700,95700,95700,0
|
|
20241107,110400,125803900,95700,95700,95700,95700,0
|
|
20241107,110300,125803900,95700,95700,95700,95700,0
|
|
20241107,110200,125803900,95700,95700,95700,95700,0
|
|
20241107,110100,125803900,95700,95700,95700,95700,0
|
|
20241107,110000,125803900,95700,95700,95700,95700,0
|
|
20241107,105900,125803900,95700,95700,95700,95700,0
|
|
20241107,105800,125803900,95700,95700,95700,95700,1
|
|
20241107,105700,125708200,95700,95800,95800,95700,10
|
|
20241107,105600,124751100,95800,95800,95800,95800,1
|
|
20241107,105500,124655300,95800,95800,95800,95800,2
|
|
20241107,105400,124463700,95800,95800,95800,95800,0
|
|
20241107,105300,124463700,95800,95800,95800,95800,15
|
|
20241107,105200,123026700,95900,95900,95900,95900,7
|
|
20241107,105100,122355400,96200,96200,96200,96200,1
|
|
20241107,105000,122259200,96200,96200,96200,96200,1
|
|
20241107,104900,122163000,96200,96200,96200,96200,1
|
|
20241107,104800,122066800,96200,96200,96200,96200,2
|
|
20241107,104700,121874400,96200,96200,96200,96200,50
|
|
20241107,104600,117064400,96200,96200,96200,96200,1
|
|
20241107,104500,116968200,96300,96300,96300,96300,1
|
|
20241107,104400,116871900,96300,96300,96300,96300,1
|
|
20241107,104300,116775600,96300,96300,96300,96300,1
|
|
20241107,104200,116679300,96300,96300,96300,96300,0
|
|
20241107,104100,116679300,96300,96300,96300,96300,1
|
|
20241107,104000,116583000,96300,96300,96300,96300,1
|
|
20241107,103900,116486700,96300,96300,96300,96300,1
|
|
20241107,103800,116390400,96300,96300,96300,96300,1
|
|
20241107,103700,116294100,96300,96300,96300,96300,1
|
|
20241107,103600,116197800,96300,96300,96300,96300,1
|
|
20241107,103500,116101500,96300,96300,96300,96300,0
|
|
20241107,103400,116101500,96300,96300,96300,96300,1
|
|
20241107,103300,116005200,96300,96300,96300,96300,10
|
|
20241107,103200,115042200,96300,96300,96300,96300,39
|
|
20241107,103100,111286500,96300,96300,96300,96300,0
|
|
20241107,103000,111286500,96300,96300,96300,96300,1
|
|
20241107,102900,111190200,96300,96300,96300,96300,1
|
|
20241107,102800,111093900,96400,96400,96400,96400,0
|
|
20241107,102700,111093900,96400,96400,96400,96400,1
|
|
20241107,102600,110997500,96400,96400,96400,96400,1
|
|
20241107,102500,110901100,96400,96400,96400,96400,1
|
|
20241107,102400,110804700,96400,96400,96400,96400,1
|
|
20241107,102300,110708300,96400,96400,96400,96400,1
|
|
20241107,102200,110611900,96400,96400,96400,96400,1
|
|
20241107,102100,110515500,96400,96100,96400,96000,122
|
|
20241107,102000,98769500,96100,96100,96100,96100,0
|
|
20241107,101900,98769500,96100,96100,96100,96100,0
|
|
20241107,101800,98769500,96100,96100,96100,96100,12
|
|
20241107,101700,97616300,96200,96200,96200,96200,1
|
|
20241107,101600,97520100,96200,96200,96200,96200,2
|
|
20241107,101500,97327700,96200,96200,96200,96200,1
|
|
20241107,101400,97231500,96100,96100,96100,96100,0
|
|
20241107,101300,97231500,96100,96100,96100,96100,0
|
|
20241107,101200,97231500,96100,96100,96100,96100,0
|
|
20241107,101100,97231500,96100,96200,96200,96100,3
|
|
20241107,101000,96943100,96200,96200,96200,96200,2
|
|
20241107,100900,96750700,96200,96200,96200,96200,2
|
|
20241107,100800,96558300,96100,96100,96100,96100,1
|
|
20241107,100700,96462200,96100,96100,96100,96100,5
|
|
20241107,100600,95981700,96100,96100,96100,96100,1
|
|
20241107,100500,95885600,96100,96000,96100,96000,11
|
|
20241107,100400,94829100,96000,96000,96000,96000,1
|
|
20241107,100300,94733100,95900,95800,95900,95800,10
|
|
20241107,100200,93774400,95300,95300,95300,95300,0
|
|
20241107,100100,93774400,95300,95300,95300,95300,0
|
|
20241107,100000,93774400,95300,95300,95300,95300,0
|
|
20241107,095900,93774400,95300,95300,95300,95300,20
|
|
20241107,095800,91868400,95500,95800,95800,95500,47
|
|
20241107,095700,87374900,95900,95900,95900,95900,33
|
|
20241107,095600,84210200,95900,95900,95900,95900,1
|
|
20241107,095500,84114300,95900,95900,95900,95900,0
|
|
20241107,095400,84114300,95900,96000,96000,95900,3
|
|
20241107,095300,83826500,95900,95900,95900,95900,0
|
|
20241107,095200,83826500,95900,95900,95900,95900,0
|
|
20241107,095100,83826500,95900,96100,96100,95900,6
|
|
20241107,095000,83250200,96100,95900,96100,95900,11
|
|
20241107,094900,82193900,95800,95800,95800,95800,0
|
|
20241107,094800,82193900,95800,95900,95900,95800,17
|
|
20241107,094700,80564200,96000,96100,96100,96000,11
|
|
20241107,094600,79508100,96100,96100,96100,96100,2
|
|
20241107,094500,79315900,96100,96100,96100,96100,0
|
|
20241107,094400,79315900,96100,96100,96100,96100,10
|
|
20241107,094300,78354900,96200,96200,96200,96200,1
|
|
20241107,094200,78258700,96200,96000,96200,96000,12
|
|
20241107,094100,77105300,96000,96000,96000,96000,12
|
|
20241107,094000,75953300,96000,96000,96000,96000,25
|
|
20241107,093900,73553300,96000,96000,96000,96000,25
|
|
20241107,093800,71153300,96200,96200,96200,96200,3
|
|
20241107,093700,70864700,96000,96000,96000,96000,28
|
|
20241107,093600,68176700,96000,96000,96000,96000,1
|
|
20241107,093500,68080700,96200,96100,96200,96100,32
|
|
20241107,093400,65002400,96100,95600,96100,95600,7
|
|
20241107,093300,64332700,95600,95700,95700,95600,14
|
|
20241107,093200,62993800,95600,95600,95600,95600,0
|
|
20241107,093100,62993800,95600,96200,96200,95600,18
|
|
20241107,093000,61268300,96200,96100,96200,96100,19
|
|
20241107,092900,59441600,96100,96100,96100,96100,1
|
|
20241107,092800,59345500,96100,96100,96100,96100,1
|
|
20241107,092700,59249400,96100,96100,96100,96100,1
|
|
20241107,092600,59153300,96200,95500,96200,95500,30
|
|
20241107,092500,56287600,95500,95500,95500,95500,0
|
|
20241107,092400,56287600,95500,95500,95500,95500,5
|
|
20241107,092300,55810100,95500,95700,95700,95500,17
|
|
20241107,092200,54185300,95700,96600,96600,95700,50
|
|
20241107,092100,49363000,96700,96500,96700,96500,12
|
|
20241107,092000,48204500,96500,96500,96500,96400,57
|
|
20241107,091900,42705200,96500,96200,96500,96200,127
|
|
20241107,091800,30468000,96100,95900,96100,95900,32
|
|
20241107,091700,27396700,95700,95900,95900,95700,3
|
|
20241107,091600,27109200,96000,95400,96000,95400,120
|
|
20241107,091500,15612400,95300,95200,95300,95200,70
|
|
20241107,091400,8948300,95200,95200,95200,95200,1
|
|
20241107,091300,8853100,95200,95200,95200,95200,11
|
|
20241107,091200,7805900,95200,95200,95200,95200,32
|
|
20241107,091100,4759500,95200,95200,95200,95200,0
|
|
20241107,091000,4759500,95200,95200,95200,95200,11
|
|
20241107,090900,3712300,95200,95200,95200,95200,1
|
|
20241107,090800,3617100,95200,95200,95200,95200,1
|
|
20241107,090700,3521900,95200,95100,95200,95100,26
|
|
20241107,090600,1046800,95200,95200,95200,95200,1
|
|
20241107,090500,951600,95200,95200,95200,95200,1
|
|
20241107,090400,856400,95200,95200,95200,95200,5
|
|
20241107,090300,380400,95100,95100,95100,95100,2
|
|
20241107,090200,190200,95100,95100,95100,95100,0
|
|
20241107,090100,190200,95100,95100,95100,95100,2
|
|
20241107,090000,0,95100,95100,95100,95100,0
|