650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,194700,3323877200,68600,68600,68600,68600,1247
|
|
20241002,194600,3323877200,68600,68600,68600,68600,0
|
|
20241002,194500,3323877200,68600,68600,68600,68600,0
|
|
20241002,194400,3323877200,68600,68600,68600,68600,0
|
|
20241002,194300,3323877200,68600,68600,68600,68600,0
|
|
20241002,194200,3323877200,68600,68600,68600,68600,0
|
|
20241002,194100,3323877200,68600,68600,68600,68600,0
|
|
20241002,194000,3323877200,68600,68600,68600,68600,0
|
|
20241002,193900,3323877200,68600,68600,68600,68600,0
|
|
20241002,193800,3323877200,68600,68600,68600,68600,0
|
|
20241002,193700,3323877200,68600,68600,68600,68600,0
|
|
20241002,193600,3323877200,68600,68600,68600,68600,0
|
|
20241002,193500,3323877200,68600,68600,68600,68600,0
|
|
20241002,193400,3323877200,68600,68600,68600,68600,0
|
|
20241002,193300,3323877200,68600,68600,68600,68600,0
|
|
20241002,193200,3323877200,68600,68600,68600,68600,0
|
|
20241002,193100,3323877200,68600,68600,68600,68600,0
|
|
20241002,193000,3323877200,68600,68600,68600,68600,0
|
|
20241002,192900,3323877200,68600,68600,68600,68600,0
|
|
20241002,192800,3323877200,68600,68600,68600,68600,0
|
|
20241002,192700,3323877200,68600,68600,68600,68600,0
|
|
20241002,192600,3323877200,68600,68600,68600,68600,0
|
|
20241002,192500,3323877200,68600,68600,68600,68600,0
|
|
20241002,192400,3323877200,68600,68600,68600,68600,0
|
|
20241002,192300,3323877200,68600,68600,68600,68600,0
|
|
20241002,192200,3323877200,68600,68600,68600,68600,0
|
|
20241002,192100,3323877200,68600,68600,68600,68600,0
|
|
20241002,192000,3323877200,68600,68600,68600,68600,0
|
|
20241002,191900,3323877200,68600,68600,68600,68600,0
|
|
20241002,191800,3323877200,68600,68600,68600,68600,0
|
|
20241002,191700,3323877200,68600,68600,68600,68600,1247
|
|
20241002,191600,3323877200,68600,68600,68600,68600,0
|
|
20241002,191500,3323877200,68600,68600,68600,68600,0
|
|
20241002,191400,3323877200,68600,68600,68600,68600,0
|
|
20241002,191300,3323877200,68600,68600,68600,68600,0
|
|
20241002,191200,3323877200,68600,68600,68600,68600,0
|
|
20241002,191100,3323877200,68600,68600,68600,68600,0
|
|
20241002,191000,3323877200,68600,68600,68600,68600,0
|
|
20241002,190900,3323877200,68600,68600,68600,68600,0
|
|
20241002,190800,3323877200,68600,68600,68600,68600,0
|
|
20241002,190700,3323877200,68600,68600,68600,68600,0
|
|
20241002,190600,3323877200,68600,68600,68600,68600,0
|
|
20241002,190500,3323877200,68600,68600,68600,68600,0
|
|
20241002,190400,3323877200,68600,68600,68600,68600,0
|
|
20241002,190300,3323877200,68600,68600,68600,68600,0
|
|
20241002,190200,3323877200,68600,68600,68600,68600,0
|
|
20241002,190100,3323877200,68600,68600,68600,68600,0
|
|
20241002,190000,3323877200,68600,68600,68600,68600,0
|
|
20241002,185900,3323877200,68600,68600,68600,68600,0
|
|
20241002,185800,3323877200,68600,68600,68600,68600,0
|
|
20241002,185700,3323877200,68600,68600,68600,68600,0
|
|
20241002,185600,3323877200,68600,68600,68600,68600,0
|
|
20241002,185500,3323877200,68600,68600,68600,68600,0
|
|
20241002,185400,3323877200,68600,68600,68600,68600,0
|
|
20241002,185300,3323877200,68600,68600,68600,68600,0
|
|
20241002,185200,3323877200,68600,68600,68600,68600,0
|
|
20241002,185100,3323877200,68600,68600,68600,68600,0
|
|
20241002,185000,3323877200,68600,68600,68600,68600,0
|
|
20241002,184900,3323877200,68600,68600,68600,68600,0
|
|
20241002,184800,3323877200,68600,68600,68600,68600,0
|
|
20241002,184700,3323877200,68600,68600,68600,68600,1247
|
|
20241002,184600,3323877200,68600,68600,68600,68600,0
|
|
20241002,184500,3323877200,68600,68600,68600,68600,0
|
|
20241002,184400,3323877200,68600,68600,68600,68600,0
|
|
20241002,184300,3323877200,68600,68600,68600,68600,0
|
|
20241002,184200,3323877200,68600,68600,68600,68600,0
|
|
20241002,184100,3323877200,68600,68600,68600,68600,0
|
|
20241002,184000,3323877200,68600,68600,68600,68600,0
|
|
20241002,183900,3323877200,68600,68600,68600,68600,0
|
|
20241002,183800,3323877200,68600,68600,68600,68600,0
|
|
20241002,183700,3323877200,68600,68600,68600,68600,0
|
|
20241002,183600,3323877200,68600,68600,68600,68600,0
|
|
20241002,183500,3323877200,68600,68600,68600,68600,0
|
|
20241002,183400,3323877200,68600,68600,68600,68600,0
|
|
20241002,183300,3323877200,68600,68600,68600,68600,0
|
|
20241002,183200,3323877200,68600,68600,68600,68600,0
|
|
20241002,183100,3323877200,68600,68600,68600,68600,0
|
|
20241002,183000,3323877200,68600,68600,68600,68600,0
|
|
20241002,182900,3323877200,68600,68600,68600,68600,0
|
|
20241002,182800,3323877200,68600,68600,68600,68600,0
|
|
20241002,182700,3323877200,68600,68600,68600,68600,0
|
|
20241002,182600,3323877200,68600,68600,68600,68600,0
|
|
20241002,182500,3323877200,68600,68600,68600,68600,0
|
|
20241002,182400,3323877200,68600,68600,68600,68600,0
|
|
20241002,182300,3323877200,68600,68600,68600,68600,0
|
|
20241002,182200,3323877200,68600,68600,68600,68600,0
|
|
20241002,182100,3323877200,68600,68600,68600,68600,0
|
|
20241002,182000,3323877200,68600,68600,68600,68600,0
|
|
20241002,181900,3323877200,68600,68600,68600,68600,0
|
|
20241002,181800,3323877200,68600,68600,68600,68600,0
|
|
20241002,181700,3323877200,68600,68600,68600,68600,1247
|
|
20241002,181600,3323877200,68600,68600,68600,68600,0
|
|
20241002,181500,3323877200,68600,68600,68600,68600,0
|
|
20241002,181400,3323877200,68600,68600,68600,68600,0
|
|
20241002,181300,3323877200,68600,68600,68600,68600,0
|
|
20241002,181200,3323877200,68600,68600,68600,68600,0
|
|
20241002,181100,3323877200,68600,68600,68600,68600,0
|
|
20241002,181000,3323877200,68600,68600,68600,68600,0
|
|
20241002,180900,3323877200,68600,68600,68600,68600,0
|
|
20241002,180800,3323877200,68600,68600,68600,68600,0
|
|
20241002,180700,3323877200,68600,68600,68600,68600,0
|
|
20241002,180600,3323877200,68600,68600,68600,68600,0
|
|
20241002,180500,3323877200,68600,68600,68600,68600,0
|
|
20241002,180400,3323877200,68600,68600,68600,68600,0
|
|
20241002,180300,3323877200,68600,68600,68600,68600,0
|
|
20241002,180200,3323877200,68600,68600,68600,68600,0
|
|
20241002,180100,3323877200,68600,68600,68600,68600,0
|
|
20241002,180000,3323877200,68600,68600,68600,68600,0
|
|
20241002,175900,3323877200,68600,68600,68600,68600,0
|
|
20241002,175800,3323877200,68600,68600,68600,68600,0
|
|
20241002,175700,3323877200,68600,68600,68600,68600,0
|
|
20241002,175600,3323877200,68600,68600,68600,68600,0
|
|
20241002,175500,3323877200,68600,68600,68600,68600,0
|
|
20241002,175400,3323877200,68600,68600,68600,68600,0
|
|
20241002,175300,3323877200,68600,68600,68600,68600,0
|
|
20241002,175200,3323877200,68600,68600,68600,68600,0
|
|
20241002,175100,3323877200,68600,68600,68600,68600,0
|
|
20241002,175000,3323877200,68600,68600,68600,68600,0
|
|
20241002,174900,3323877200,68600,68600,68600,68600,0
|
|
20241002,174800,3323877200,68600,68600,68600,68600,0
|
|
20241002,174700,3323877200,68600,68600,68600,68600,1247
|
|
20241002,174600,3323877200,68600,68600,68600,68600,0
|
|
20241002,174500,3323877200,68600,68600,68600,68600,0
|
|
20241002,174400,3323877200,68600,68600,68600,68600,0
|
|
20241002,174300,3323877200,68600,68600,68600,68600,0
|
|
20241002,174200,3323877200,68600,68600,68600,68600,0
|
|
20241002,174100,3323877200,68600,68600,68600,68600,0
|
|
20241002,174000,3323877200,68600,68600,68600,68600,0
|
|
20241002,173900,3323877200,68600,68600,68600,68600,0
|
|
20241002,173800,3323877200,68600,68600,68600,68600,0
|
|
20241002,173700,3323877200,68600,68600,68600,68600,0
|
|
20241002,173600,3323877200,68600,68600,68600,68600,0
|
|
20241002,173500,3323877200,68600,68600,68600,68600,0
|
|
20241002,173400,3323877200,68600,68600,68600,68600,0
|
|
20241002,173300,3323877200,68600,68600,68600,68600,0
|
|
20241002,173200,3323877200,68600,68600,68600,68600,0
|
|
20241002,173100,3323877200,68600,68600,68600,68600,0
|
|
20241002,173000,3323877200,68600,68600,68600,68600,0
|
|
20241002,172900,3323877200,68600,68600,68600,68600,0
|
|
20241002,172800,3323877200,68600,68600,68600,68600,0
|
|
20241002,172700,3323877200,68600,68600,68600,68600,0
|
|
20241002,172600,3323877200,68600,68600,68600,68600,0
|
|
20241002,172500,3323877200,68600,68600,68600,68600,0
|
|
20241002,172400,3323877200,68600,68600,68600,68600,0
|
|
20241002,172300,3323877200,68600,68600,68600,68600,0
|
|
20241002,172200,3323877200,68600,68600,68600,68600,0
|
|
20241002,172100,3323877200,68600,68600,68600,68600,0
|
|
20241002,172000,3323877200,68600,68600,68600,68600,0
|
|
20241002,171900,3323877200,68600,68600,68600,68600,0
|
|
20241002,171800,3323877200,68600,68600,68600,68600,0
|
|
20241002,171700,3323877200,68600,68600,68600,68600,1247
|
|
20241002,171600,3323877200,68600,68600,68600,68600,0
|
|
20241002,171500,3323877200,68600,68600,68600,68600,0
|
|
20241002,171400,3323877200,68600,68600,68600,68600,0
|
|
20241002,171300,3323877200,68600,68600,68600,68600,0
|
|
20241002,171200,3323877200,68600,68600,68600,68600,0
|
|
20241002,171100,3323877200,68600,68600,68600,68600,0
|
|
20241002,171000,3323877200,68600,68600,68600,68600,0
|
|
20241002,170900,3323877200,68600,68600,68600,68600,0
|
|
20241002,170800,3323877200,68600,68600,68600,68600,0
|
|
20241002,170700,3323877200,68600,68600,68600,68600,0
|
|
20241002,170600,3323877200,68600,68600,68600,68600,0
|
|
20241002,170500,3323877200,68600,68600,68600,68600,0
|
|
20241002,170400,3323877200,68600,68600,68600,68600,0
|
|
20241002,170300,3323877200,68600,68600,68600,68600,0
|
|
20241002,170200,3323877200,68600,68600,68600,68600,0
|
|
20241002,170100,3323877200,68600,68600,68600,68600,0
|
|
20241002,170000,3323877200,68600,68600,68600,68600,0
|
|
20241002,165900,3323877200,68600,68600,68600,68600,0
|
|
20241002,165800,3323877200,68600,68600,68600,68600,0
|
|
20241002,165700,3323877200,68600,68600,68600,68600,0
|
|
20241002,165600,3323877200,68600,68600,68600,68600,0
|
|
20241002,165500,3323877200,68600,68600,68600,68600,0
|
|
20241002,165400,3323877200,68600,68600,68600,68600,0
|
|
20241002,165300,3323877200,68600,68600,68600,68600,0
|
|
20241002,165200,3323877200,68600,68600,68600,68600,0
|
|
20241002,165100,3323877200,68600,68600,68600,68600,0
|
|
20241002,165000,3323877200,68600,68600,68600,68600,0
|
|
20241002,164900,3323877200,68600,68600,68600,68600,0
|
|
20241002,164800,3323877200,68600,68600,68600,68600,0
|
|
20241002,164700,3323877200,68600,68600,68600,68600,1247
|
|
20241002,164600,3323877200,68600,68600,68600,68600,0
|
|
20241002,164500,3323877200,68600,68600,68600,68600,0
|
|
20241002,164400,3323877200,68600,68600,68600,68600,0
|
|
20241002,164300,3323877200,68600,68600,68600,68600,0
|
|
20241002,164200,3323877200,68600,68600,68600,68600,0
|
|
20241002,164100,3323877200,68600,68600,68600,68600,0
|
|
20241002,164000,3323877200,68600,68600,68600,68600,0
|
|
20241002,163900,3323877200,68600,68600,68600,68600,0
|
|
20241002,163800,3323877200,68600,68600,68600,68600,0
|
|
20241002,163700,3323877200,68600,68600,68600,68600,0
|
|
20241002,163600,3323877200,68600,68600,68600,68600,0
|
|
20241002,163500,3323877200,68600,68600,68600,68600,0
|
|
20241002,163400,3323877200,68600,68600,68600,68600,0
|
|
20241002,163300,3323877200,68600,68600,68600,68600,0
|
|
20241002,163200,3323877200,68600,68600,68600,68600,0
|
|
20241002,163100,3323877200,68600,68600,68600,68600,0
|
|
20241002,163000,3323877200,68600,68600,68600,68600,0
|
|
20241002,162900,3323877200,68600,68600,68600,68600,0
|
|
20241002,162800,3323877200,68600,68600,68600,68600,0
|
|
20241002,162700,3323877200,68600,68600,68600,68600,0
|
|
20241002,162600,3323877200,68600,68600,68600,68600,0
|
|
20241002,162500,3323877200,68600,68600,68600,68600,0
|
|
20241002,162400,3323877200,68600,68600,68600,68600,0
|
|
20241002,162300,3323877200,68600,68600,68600,68600,0
|
|
20241002,162200,3323877200,68600,68600,68600,68600,0
|
|
20241002,162100,3323877200,68600,68600,68600,68600,0
|
|
20241002,162000,3323877200,68600,68600,68600,68600,0
|
|
20241002,161900,3323877200,68600,68600,68600,68600,0
|
|
20241002,161800,3323877200,68600,68600,68600,68600,0
|
|
20241002,161700,3323877200,68600,68600,68600,68600,1247
|
|
20241002,161600,3323877200,68600,68600,68600,68600,0
|
|
20241002,161500,3323877200,68600,68600,68600,68600,0
|
|
20241002,161400,3323877200,68600,68600,68600,68600,0
|
|
20241002,161300,3323877200,68600,68600,68600,68600,0
|
|
20241002,161200,3323877200,68600,68600,68600,68600,0
|
|
20241002,161100,3323877200,68600,68600,68600,68600,0
|
|
20241002,161000,3323877200,68600,68600,68600,68600,0
|
|
20241002,160900,3323877200,68600,68600,68600,68600,0
|
|
20241002,160800,3323877200,68600,68600,68600,68600,0
|
|
20241002,160700,3323877200,68600,68600,68600,68600,0
|
|
20241002,160600,3323877200,68600,68600,68600,68600,0
|
|
20241002,160500,3323877200,68600,68600,68600,68600,0
|
|
20241002,160400,3323877200,68600,68600,68600,68600,0
|
|
20241002,160300,3323877200,68600,68600,68600,68600,0
|
|
20241002,160200,3323877200,68600,68600,68600,68600,0
|
|
20241002,160100,3323877200,68600,68600,68600,68600,0
|
|
20241002,160000,3323877200,68600,68600,68600,68600,0
|
|
20241002,155900,3323877200,68600,68600,68600,68600,0
|
|
20241002,155800,3323877200,68600,68600,68600,68600,0
|
|
20241002,155700,3323877200,68600,68600,68600,68600,0
|
|
20241002,155600,3323877200,68600,68600,68600,68600,0
|
|
20241002,155500,3323877200,68600,68600,68600,68600,0
|
|
20241002,155400,3323877200,68600,68600,68600,68600,0
|
|
20241002,155300,3323877200,68600,68600,68600,68600,0
|
|
20241002,155200,3323877200,68600,68600,68600,68600,0
|
|
20241002,155100,3323877200,68600,68600,68600,68600,0
|
|
20241002,155000,3323877200,68600,68600,68600,68600,0
|
|
20241002,154900,3323877200,68600,68600,68600,68600,0
|
|
20241002,154800,3323877200,68600,68600,68600,68600,0
|
|
20241002,154700,3323877200,68600,68600,68600,68600,1247
|
|
20241002,154600,3323877200,68600,68600,68600,68600,0
|
|
20241002,154500,3323877200,68600,68600,68600,68600,0
|
|
20241002,154400,3323877200,68600,68600,68600,68600,0
|
|
20241002,154300,3323877200,68600,68600,68600,68600,0
|
|
20241002,154200,3323877200,68600,68600,68600,68600,0
|
|
20241002,154100,3323877200,68600,68600,68600,68600,0
|
|
20241002,154000,3323877200,68600,68600,68600,68600,0
|
|
20241002,153900,3323877200,68600,68600,68600,68600,0
|
|
20241002,153800,3323877200,68600,68600,68600,68600,0
|
|
20241002,153700,3323877200,68600,68600,68600,68600,0
|
|
20241002,153600,3323877200,68600,68600,68600,68600,0
|
|
20241002,153500,3323877200,68600,68600,68600,68600,0
|
|
20241002,153400,3323877200,68600,68600,68600,68600,0
|
|
20241002,153300,3323877200,68600,68600,68600,68600,0
|
|
20241002,153200,3323877200,68600,68600,68600,68600,0
|
|
20241002,153100,3323877200,68600,68600,68600,68600,0
|
|
20241002,153000,3323877200,68600,68600,68600,68600,1247
|
|
20241002,152900,3238333000,68400,68400,68400,68400,0
|
|
20241002,152800,3238333000,68400,68400,68400,68400,0
|
|
20241002,152700,3238333000,68400,68400,68400,68400,0
|
|
20241002,152600,3238333000,68400,68400,68400,68400,0
|
|
20241002,152500,3238333000,68400,68400,68400,68400,0
|
|
20241002,152400,3238333000,68400,68400,68400,68400,0
|
|
20241002,152300,3238333000,68400,68400,68400,68400,0
|
|
20241002,152200,3238333000,68400,68400,68400,68400,0
|
|
20241002,152100,3238333000,68400,68400,68400,68400,0
|
|
20241002,152000,3238333000,68400,68400,68400,68400,0
|
|
20241002,151900,3238333000,68400,68400,68500,68400,242
|
|
20241002,151800,3221780000,68400,68300,68400,68300,19
|
|
20241002,151700,3220481800,68300,68200,68400,68200,197
|
|
20241002,151600,3207028900,68200,68200,68200,68200,1599
|
|
20241002,151500,3097977100,68100,68100,68100,68100,199
|
|
20241002,151400,3084425200,68100,68100,68100,68100,136
|
|
20241002,151300,3075163600,68100,68200,68200,68100,456
|
|
20241002,151200,3044066400,68300,68300,68300,68300,12
|
|
20241002,151100,3043246800,68200,68300,68300,68200,11
|
|
20241002,151000,3042495900,68300,68200,68300,68200,20
|
|
20241002,150900,3041130900,68300,68200,68300,68200,30
|
|
20241002,150800,3039084100,68200,68200,68200,68200,5
|
|
20241002,150700,3038743100,68200,68200,68200,68200,46
|
|
20241002,150600,3035605900,68200,68200,68200,68200,248
|
|
20241002,150500,3018692300,68200,68300,68300,68200,127
|
|
20241002,150400,3010020000,68300,68300,68300,68300,90
|
|
20241002,150300,3003873000,68400,68300,68400,68300,262
|
|
20241002,150200,2985977900,68300,68300,68300,68300,6
|
|
20241002,150100,2985568100,68300,68300,68300,68300,7
|
|
20241002,150000,2985090000,68300,68300,68300,68300,26
|
|
20241002,145900,2983314200,68300,68300,68300,68300,2
|
|
20241002,145800,2983177600,68200,68200,68200,68200,60
|
|
20241002,145700,2979085600,68200,68200,68200,68200,137
|
|
20241002,145600,2969742200,68200,68200,68200,68100,173
|
|
20241002,145500,2957943900,68100,68200,68200,68100,154
|
|
20241002,145400,2947453300,68200,68200,68200,68200,6
|
|
20241002,145300,2947044100,68200,68200,68200,68200,319
|
|
20241002,145200,2925288300,68200,68400,68400,68200,378
|
|
20241002,145100,2899497800,68400,68400,68400,68400,62
|
|
20241002,145000,2895257000,68400,68400,68500,68400,186
|
|
20241002,144900,2882534500,68400,68400,68400,68400,10
|
|
20241002,144800,2881850500,68400,68400,68400,68400,5
|
|
20241002,144700,2881508500,68400,68400,68400,68400,44
|
|
20241002,144600,2878498900,68400,68400,68500,68400,13
|
|
20241002,144500,2877609500,68400,68300,68400,68300,21
|
|
20241002,144400,2876173200,68300,68300,68400,68300,160
|
|
20241002,144300,2865245000,68300,68300,68300,68300,20
|
|
20241002,144200,2863879000,68300,68300,68300,68300,63
|
|
20241002,144100,2859576100,68300,68300,68300,68300,16
|
|
20241002,144000,2858483300,68400,68500,68500,68400,3
|
|
20241002,143900,2858277900,68300,68300,68400,68300,162
|
|
20241002,143800,2847212400,68300,68300,68300,68300,165
|
|
20241002,143700,2835942900,68400,68300,68400,68300,189
|
|
20241002,143600,2823033200,68400,68400,68400,68400,111
|
|
20241002,143500,2815440800,68400,68400,68400,68400,10
|
|
20241002,143400,2814756800,68400,68400,68400,68400,158
|
|
20241002,143300,2803949600,68400,68400,68400,68400,60
|
|
20241002,143200,2799845600,68500,68500,68500,68500,18
|
|
20241002,143100,2798612600,68500,68500,68500,68500,32
|
|
20241002,143000,2796420600,68500,68400,68500,68400,21
|
|
20241002,142900,2794983000,68400,68400,68400,68400,0
|
|
20241002,142800,2794983000,68400,68500,68500,68400,263
|
|
20241002,142700,2776970400,68500,68500,68500,68500,90
|
|
20241002,142600,2770805400,68600,68600,68600,68600,14
|
|
20241002,142500,2769845000,68500,68500,68500,68500,8
|
|
20241002,142400,2769297000,68700,68700,68700,68700,2
|
|
20241002,142300,2769159600,68600,68600,68600,68600,80
|
|
20241002,142200,2763671600,68600,68600,68600,68600,0
|
|
20241002,142100,2763671600,68600,68600,68600,68600,18
|
|
20241002,142000,2762436800,68600,68600,68600,68600,82
|
|
20241002,141900,2756811600,68600,68600,68600,68600,338
|
|
20241002,141800,2733624800,68600,68600,68600,68600,0
|
|
20241002,141700,2733624800,68600,68600,68600,68600,26
|
|
20241002,141600,2731841200,68700,68600,68700,68600,134
|
|
20241002,141500,2722648700,68700,68700,68700,68700,39
|
|
20241002,141400,2719969400,68700,68700,68700,68700,4
|
|
20241002,141300,2719694600,68700,68700,68700,68700,50
|
|
20241002,141200,2716259600,68700,68600,68700,68600,246
|
|
20241002,141100,2699365300,68600,68600,68600,68600,73
|
|
20241002,141000,2694357500,68600,68600,68600,68600,8
|
|
20241002,140900,2693808700,68600,68600,68600,68600,0
|
|
20241002,140800,2693808700,68600,68600,68600,68600,48
|
|
20241002,140700,2690515900,68600,68600,68600,68600,103
|
|
20241002,140600,2683450100,68600,68500,68600,68500,2
|
|
20241002,140500,2683313000,68700,68600,68700,68500,33
|
|
20241002,140400,2681049200,68600,68600,68600,68600,296
|
|
20241002,140300,2660743600,68600,68600,68600,68600,1
|
|
20241002,140200,2660675000,68600,68700,68700,68600,18
|
|
20241002,140100,2659439100,68600,68500,68600,68500,93
|
|
20241002,140000,2653060800,68600,68600,68600,68600,38
|
|
20241002,135900,2650454000,68600,68600,68600,68600,504
|
|
20241002,135800,2615879600,68600,68600,68600,68600,19
|
|
20241002,135700,2614576200,68600,68600,68600,68600,120
|
|
20241002,135600,2606344200,68600,68600,68600,68600,111
|
|
20241002,135500,2598729600,68600,68600,68600,68600,249
|
|
20241002,135400,2581648200,68700,68700,68700,68700,6
|
|
20241002,135300,2581236000,68700,68700,68700,68700,1
|
|
20241002,135200,2581167300,68700,68700,68700,68700,192
|
|
20241002,135100,2567976900,68700,68700,68700,68700,20
|
|
20241002,135000,2566602900,68700,68600,68700,68600,329
|
|
20241002,134900,2544032400,68600,68600,68600,68600,2
|
|
20241002,134800,2543895200,68500,68500,68500,68500,4
|
|
20241002,134700,2543621200,68500,68500,68500,68500,0
|
|
20241002,134600,2543621200,68500,68500,68500,68500,300
|
|
20241002,134500,2523071200,68500,68500,68500,68500,19
|
|
20241002,134400,2521769700,68500,68500,68500,68500,0
|
|
20241002,134300,2521769700,68500,68500,68500,68500,5
|
|
20241002,134200,2521427200,68500,68500,68500,68500,26
|
|
20241002,134100,2519646200,68500,68500,68500,68500,10
|
|
20241002,134000,2518961200,68500,68500,68500,68500,24
|
|
20241002,133900,2517317200,68400,68400,68400,68400,91
|
|
20241002,133800,2511092800,68400,68400,68400,68400,2
|
|
20241002,133700,2510956000,68400,68400,68400,68400,109
|
|
20241002,133600,2503500400,68500,68400,68500,68400,197
|
|
20241002,133500,2490024600,68400,68500,68500,68400,135
|
|
20241002,133400,2480778200,68500,68500,68500,68500,57
|
|
20241002,133300,2476873700,68700,68600,68700,68600,21
|
|
20241002,133200,2475431100,68600,68700,68700,68600,22
|
|
20241002,133100,2473920900,68700,68700,68700,68700,14
|
|
20241002,133000,2472959100,68700,68700,68700,68600,78
|
|
20241002,132900,2467603500,68700,68700,68700,68700,35
|
|
20241002,132800,2465199000,68700,68700,68700,68700,50
|
|
20241002,132700,2461764000,68700,68700,68700,68700,50
|
|
20241002,132600,2458329000,68700,68700,68700,68600,47
|
|
20241002,132500,2455100400,68700,68700,68700,68700,0
|
|
20241002,132400,2455100400,68700,68700,68700,68700,5
|
|
20241002,132300,2454756900,68600,68600,68600,68600,1
|
|
20241002,132200,2454688300,68800,68700,68800,68700,190
|
|
20241002,132100,2441632400,68700,68800,68800,68700,31
|
|
20241002,132000,2439502300,68800,68800,68800,68800,1
|
|
20241002,131900,2439433500,68800,68900,68900,68800,36
|
|
20241002,131800,2436955000,68800,68900,68900,68800,231
|
|
20241002,131700,2421062100,68900,68900,68900,68900,10
|
|
20241002,131600,2420373100,68900,68900,68900,68900,0
|
|
20241002,131500,2420373100,68900,69000,69000,68900,3
|
|
20241002,131400,2420166200,68900,69000,69000,68900,103
|
|
20241002,131300,2413064300,68800,69000,69000,68800,6
|
|
20241002,131200,2412650900,68800,68900,68900,68800,325
|
|
20241002,131100,2390289400,68900,68900,68900,68900,100
|
|
20241002,131000,2383399400,68800,68900,68900,68800,43
|
|
20241002,130900,2380440900,68900,68800,68900,68800,2
|
|
20241002,130800,2380303200,68800,68800,68800,68800,3
|
|
20241002,130700,2380096800,68800,68800,68800,68800,37
|
|
20241002,130600,2377551200,68800,68800,68800,68800,13
|
|
20241002,130500,2376656800,68800,68800,68800,68800,39
|
|
20241002,130400,2373973600,68900,68900,68900,68900,0
|
|
20241002,130300,2373973600,68900,68900,68900,68900,261
|
|
20241002,130200,2355990700,68900,68900,68900,68900,25
|
|
20241002,130100,2354268200,68900,68900,68900,68900,5
|
|
20241002,130000,2353923700,68900,69000,69000,68900,152
|
|
20241002,125900,2343450800,68900,68900,68900,68900,0
|
|
20241002,125800,2343450800,68900,68900,68900,68900,20
|
|
20241002,125700,2342072800,68900,68900,68900,68900,31
|
|
20241002,125600,2339936900,68900,68900,68900,68900,74
|
|
20241002,125500,2334838300,68900,69000,69000,68900,60
|
|
20241002,125400,2330703300,69000,69000,69000,69000,13
|
|
20241002,125300,2329806300,69000,69000,69000,69000,10
|
|
20241002,125200,2329116300,68900,68900,68900,68900,115
|
|
20241002,125100,2321192800,68900,68900,68900,68900,3
|
|
20241002,125000,2320986100,68900,68900,68900,68900,1
|
|
20241002,124900,2320917200,69000,69000,69000,69000,1
|
|
20241002,124800,2320848200,69000,68900,69000,68900,20
|
|
20241002,124700,2319469800,68900,68900,68900,68900,10
|
|
20241002,124600,2318780800,68900,69000,69000,68900,33
|
|
20241002,124500,2316504800,69000,69000,69000,69000,102
|
|
20241002,124400,2309466800,69000,69000,69000,69000,13
|
|
20241002,124300,2308569800,69000,69000,69000,69000,93
|
|
20241002,124200,2302152800,69000,69000,69000,69000,138
|
|
20241002,124100,2292630800,69000,69000,69000,69000,16
|
|
20241002,124000,2291526800,69000,69000,69100,69000,128
|
|
20241002,123900,2282694700,69000,69100,69100,69000,124
|
|
20241002,123800,2274128400,69100,69100,69100,69100,15
|
|
20241002,123700,2273091900,69100,69000,69100,69000,102
|
|
20241002,123600,2266043800,69000,69000,69000,69000,26
|
|
20241002,123500,2264249800,69000,69000,69000,69000,7
|
|
20241002,123400,2263766800,69000,69000,69000,69000,10
|
|
20241002,123300,2263076800,69000,69000,69000,69000,12
|
|
20241002,123200,2262248800,69100,68900,69100,68900,6
|
|
20241002,123100,2261834400,68900,68900,69100,68900,14
|
|
20241002,123000,2260867800,69000,68900,69000,68900,105
|
|
20241002,122900,2253623000,68900,68900,69000,68900,69
|
|
20241002,122800,2248868700,68800,68800,68800,68800,68
|
|
20241002,122700,2244190300,68800,68800,68800,68800,52
|
|
20241002,122600,2240612700,68800,68800,68800,68800,8
|
|
20241002,122500,2240062300,68800,68800,68800,68800,13
|
|
20241002,122400,2239167900,68900,68900,68900,68900,296
|
|
20241002,122300,2218773500,68900,68900,68900,68900,94
|
|
20241002,122200,2212296900,69000,68800,69000,68800,1369
|
|
20241002,122100,2118055100,68800,68800,68800,68700,146
|
|
20241002,122000,2108010400,68700,68700,68700,68700,1
|
|
20241002,121900,2107941700,68700,68600,68700,68500,537
|
|
20241002,121800,2071061100,68600,68500,68600,68500,474
|
|
20241002,121700,2038561500,68400,68500,68500,68400,210
|
|
20241002,121600,2024193500,68500,68500,68500,68500,0
|
|
20241002,121500,2024193500,68500,68400,68500,68400,12
|
|
20241002,121400,2023371700,68400,68400,68400,68400,87
|
|
20241002,121300,2017420900,68400,68400,68400,68400,72
|
|
20241002,121200,2012496100,68300,68300,68300,68300,0
|
|
20241002,121100,2012496100,68300,68300,68400,68300,602
|
|
20241002,121000,1971379400,68300,68400,68400,68300,308
|
|
20241002,120900,1950315800,68400,68400,68400,68400,5
|
|
20241002,120800,1949973800,68500,68500,68500,68500,73
|
|
20241002,120700,1944973300,68400,68400,68400,68400,0
|
|
20241002,120600,1944973300,68400,68400,68400,68400,0
|
|
20241002,120500,1944973300,68400,68400,68400,68400,0
|
|
20241002,120400,1944973300,68400,68400,68400,68400,71
|
|
20241002,120300,1940116900,68400,68400,68400,68400,6
|
|
20241002,120200,1939706500,68500,68500,68500,68500,1
|
|
20241002,120100,1939638000,68500,68500,68500,68500,1
|
|
20241002,120000,1939569500,68500,68500,68500,68500,5
|
|
20241002,115900,1939227000,68500,68500,68500,68500,1
|
|
20241002,115800,1939158500,68300,68400,68400,68300,200
|
|
20241002,115700,1925485000,68300,68400,68400,68300,251
|
|
20241002,115600,1908339900,68400,68500,68500,68400,45
|
|
20241002,115500,1905261800,68500,68300,68500,68300,6
|
|
20241002,115400,1904851800,68400,68400,68400,68400,1
|
|
20241002,115300,1904783400,68300,68300,68300,68300,0
|
|
20241002,115200,1904783400,68300,68300,68300,68300,1
|
|
20241002,115100,1904715100,68300,68300,68300,68300,0
|
|
20241002,115000,1904715100,68300,68300,68300,68300,40
|
|
20241002,114900,1901983100,68300,68400,68400,68300,144
|
|
20241002,114800,1892139500,68300,68400,68400,68300,99
|
|
20241002,114700,1885377700,68300,68400,68400,68300,348
|
|
20241002,114600,1861576900,68400,68400,68400,68400,0
|
|
20241002,114500,1861576900,68400,68400,68400,68400,51
|
|
20241002,114400,1858088500,68400,68400,68400,68400,150
|
|
20241002,114300,1847828500,68400,68400,68400,68400,2
|
|
20241002,114200,1847691700,68500,68500,68500,68500,9
|
|
20241002,114100,1847075200,68500,68500,68500,68500,58
|
|
20241002,114000,1843102200,68400,68600,68600,68400,418
|
|
20241002,113900,1814465600,68500,68500,68500,68500,17
|
|
20241002,113800,1813301100,68500,68500,68500,68500,59
|
|
20241002,113700,1809259600,68500,68600,68600,68500,73
|
|
20241002,113600,1804252800,68500,68500,68500,68500,3
|
|
20241002,113500,1804047300,68500,68500,68500,68500,0
|
|
20241002,113400,1804047300,68500,68500,68500,68500,0
|
|
20241002,113300,1804047300,68500,68500,68500,68500,0
|
|
20241002,113200,1804047300,68500,68500,68500,68500,7
|
|
20241002,113100,1803567800,68500,68500,68600,68500,78
|
|
20241002,113000,1798224700,68500,68400,68500,68400,185
|
|
20241002,112900,1785556200,68500,68500,68500,68500,1
|
|
20241002,112800,1785487700,68500,68400,68500,68400,3
|
|
20241002,112700,1785282300,68500,68400,68500,68400,50
|
|
20241002,112600,1781861300,68500,68500,68500,68500,0
|
|
20241002,112500,1781861300,68500,68400,68500,68400,11
|
|
20241002,112400,1781107900,68500,68500,68500,68500,1
|
|
20241002,112300,1781039400,68500,68400,68500,68400,118
|
|
20241002,112200,1772968100,68400,68400,68400,68400,54
|
|
20241002,112100,1769274500,68400,68400,68400,68400,3
|
|
20241002,112000,1769069300,68500,68500,68500,68500,3
|
|
20241002,111900,1768863800,68400,68500,68500,68400,11
|
|
20241002,111800,1768111300,68500,68400,68500,68400,56
|
|
20241002,111700,1764280300,68500,68500,68500,68500,33
|
|
20241002,111600,1762019800,68500,68500,68500,68500,26
|
|
20241002,111500,1760238800,68500,68500,68500,68500,0
|
|
20241002,111400,1760238800,68500,68500,68500,68500,2
|
|
20241002,111300,1760101800,68500,68500,68600,68500,20
|
|
20241002,111200,1758731100,68500,68500,68500,68500,3
|
|
20241002,111100,1758525600,68500,68500,68500,68500,114
|
|
20241002,111000,1750716600,68500,68400,68500,68400,352
|
|
20241002,110900,1726606800,68500,68500,68500,68500,5
|
|
20241002,110800,1726264300,68400,68400,68400,68400,110
|
|
20241002,110700,1718740300,68400,68400,68500,68400,38
|
|
20241002,110600,1716140300,68500,68400,68500,68400,101
|
|
20241002,110500,1709228300,68400,68400,68400,68400,271
|
|
20241002,110400,1690691900,68400,68400,68400,68400,341
|
|
20241002,110300,1667367500,68300,68400,68400,68300,121
|
|
20241002,110200,1659093100,68400,68300,68400,68300,230
|
|
20241002,110100,1643361400,68300,68300,68300,68200,104
|
|
20241002,110000,1636258500,68300,68300,68300,68300,1
|
|
20241002,105900,1636190200,68300,68300,68300,68300,0
|
|
20241002,105800,1636190200,68300,68200,68300,68200,70
|
|
20241002,105700,1631415700,68200,68100,68200,68100,107
|
|
20241002,105600,1624124100,68100,68100,68100,68100,11
|
|
20241002,105500,1623375000,68100,68100,68100,68100,87
|
|
20241002,105400,1617450300,68100,68400,68400,68100,61
|
|
20241002,105300,1613290000,68100,68400,68400,68100,355
|
|
20241002,105200,1589059800,68300,68300,68400,68200,689
|
|
20241002,105100,1542002800,68300,68300,68300,68300,65
|
|
20241002,105000,1537563300,68300,68300,68300,68300,1
|
|
20241002,104900,1537495000,68200,68200,68200,68200,1
|
|
20241002,104800,1537426800,68200,68200,68200,68200,0
|
|
20241002,104700,1537426800,68200,68200,68200,68200,101
|
|
20241002,104600,1530538600,68200,68200,68200,68200,96
|
|
20241002,104500,1523991400,68200,68200,68200,68200,1
|
|
20241002,104400,1523923200,68200,68300,68300,68200,24
|
|
20241002,104300,1522286300,68300,68300,68300,68300,166
|
|
20241002,104200,1510948500,68400,68400,68400,68400,164
|
|
20241002,104100,1499730900,68500,68500,68500,68500,30
|
|
20241002,104000,1497675900,68500,68500,68500,68400,220
|
|
20241002,103900,1482616000,68400,68400,68500,68300,481
|
|
20241002,103800,1449705600,68400,68300,68400,68300,105
|
|
20241002,103700,1442534000,68300,68300,68300,68300,4
|
|
20241002,103600,1442260800,68300,68300,68300,68300,37
|
|
20241002,103500,1439733700,68300,68300,68300,68300,3
|
|
20241002,103400,1439528800,68300,68200,68300,68200,101
|
|
20241002,103300,1432639600,68200,68200,68200,68200,33
|
|
20241002,103200,1430389000,68300,68300,68300,68300,34
|
|
20241002,103100,1428066800,68300,68400,68400,68300,115
|
|
20241002,103000,1420211600,68300,68400,68400,68100,125
|
|
20241002,102900,1411668600,68400,68100,68400,68100,953
|
|
20241002,102800,1346674700,68100,68100,68100,68100,124
|
|
20241002,102700,1338230300,68200,68200,68200,68100,48
|
|
20241002,102600,1334957200,68100,68100,68100,68100,259
|
|
20241002,102500,1317319300,68100,68100,68100,68100,35
|
|
20241002,102400,1314935800,68100,68100,68100,68100,141
|
|
20241002,102300,1305333700,68100,68200,68200,68100,474
|
|
20241002,102200,1273046900,68200,68200,68200,68200,3
|
|
20241002,102100,1272842300,68100,68100,68100,68100,20
|
|
20241002,102000,1271480300,68200,68200,68200,68100,141
|
|
20241002,101900,1261870600,68200,68400,68400,68200,239
|
|
20241002,101800,1245562900,68400,68500,68500,68300,178
|
|
20241002,101700,1233403800,68400,68400,68400,68300,274
|
|
20241002,101600,1214673400,68500,68300,68500,68300,165
|
|
20241002,101500,1203403400,68400,68400,68400,68300,190
|
|
20241002,101400,1190423200,68400,68400,68400,68400,165
|
|
20241002,101300,1179137200,68400,68400,68400,68300,119
|
|
20241002,101200,1171002600,68400,68300,68400,68300,234
|
|
20241002,101100,1155020200,68300,68200,68300,68200,108
|
|
20241002,101000,1147654100,68200,68200,68300,68200,71
|
|
20241002,100900,1142811800,68200,68200,68200,68200,82
|
|
20241002,100800,1137219400,68200,68200,68200,68200,15
|
|
20241002,100700,1136196400,68200,68200,68200,68100,69
|
|
20241002,100600,1131491200,68300,68100,68300,68100,183
|
|
20241002,100500,1119010600,68100,68100,68100,68100,7
|
|
20241002,100400,1118533900,68100,68200,68200,68100,316
|
|
20241002,100300,1097012700,68100,68000,68100,68000,142
|
|
20241002,100200,1087342600,68000,67900,68000,67900,81
|
|
20241002,100100,1081835100,67900,67900,67900,67900,1
|
|
20241002,100000,1081767200,67900,67900,67900,67800,146
|
|
20241002,095900,1071853900,67800,67800,67800,67800,41
|
|
20241002,095800,1069074100,67800,67700,67800,67700,221
|
|
20241002,095700,1054111900,67700,67800,67800,67700,119
|
|
20241002,095600,1046051200,67800,67800,67800,67800,122
|
|
20241002,095500,1037779600,68000,68000,68000,68000,26
|
|
20241002,095400,1036011600,68000,67700,68000,67700,148
|
|
20241002,095300,1025971100,67700,67800,67800,67600,465
|
|
20241002,095200,994491400,67700,67900,67900,67700,275
|
|
20241002,095100,975853300,67700,68000,68000,67700,1430
|
|
20241002,095000,878945700,67900,68000,68000,67900,161
|
|
20241002,094900,867998100,68000,67900,68000,67900,207
|
|
20241002,094800,853932400,67900,67900,67900,67900,4
|
|
20241002,094700,853660800,67800,67900,67900,67800,262
|
|
20241002,094600,835872700,67900,67900,67900,67900,64
|
|
20241002,094500,831527100,67900,67900,67900,67900,21
|
|
20241002,094400,830101200,68000,67900,68000,67900,25
|
|
20241002,094300,828402800,67900,67800,67900,67800,35
|
|
20241002,094200,826029600,67800,67800,67800,67700,190
|
|
20241002,094100,813159000,67800,67800,67800,67800,16
|
|
20241002,094000,812074200,67800,67800,67800,67700,110
|
|
20241002,093900,804626600,67800,67800,67800,67700,42
|
|
20241002,093800,801779100,67800,67700,67800,67700,106
|
|
20241002,093700,794597000,67700,67900,67900,67700,444
|
|
20241002,093600,764494700,67900,67900,68000,67900,452
|
|
20241002,093500,733798900,67900,68000,68000,67900,81
|
|
20241002,093400,728297000,68000,67900,68000,67900,115
|
|
20241002,093300,720477400,68000,67900,68000,67900,32
|
|
20241002,093200,718301500,67900,68000,68000,67900,70
|
|
20241002,093100,713546600,68000,68000,68000,68000,3
|
|
20241002,093000,713342600,68000,68000,68000,68000,89
|
|
20241002,092900,707290600,68000,68100,68100,68000,7
|
|
20241002,092800,706814100,67900,68000,68000,67900,271
|
|
20241002,092700,688399000,68100,68000,68200,67900,259
|
|
20241002,092600,670789200,68100,68100,68200,68100,399
|
|
20241002,092500,643610900,68100,67900,68100,67900,347
|
|
20241002,092400,620026200,68000,68000,68000,67900,42
|
|
20241002,092300,617174100,68000,67900,68100,67900,340
|
|
20241002,092200,594059900,67900,68000,68000,67900,20
|
|
20241002,092100,592700000,68000,67900,68000,67900,20
|
|
20241002,092000,591341100,67900,67900,68000,67900,53
|
|
20241002,091900,587740400,68000,68100,68100,68000,15
|
|
20241002,091800,586720300,68100,67900,68100,67900,143
|
|
20241002,091700,577003600,68000,68100,68100,68000,176
|
|
20241002,091600,565030700,68100,68200,68200,68100,36
|
|
20241002,091500,562578700,68200,68100,68200,68100,34
|
|
20241002,091400,560260100,67900,68100,68200,67900,68
|
|
20241002,091300,555637600,67800,67900,68000,67700,284
|
|
20241002,091200,536347400,67600,67800,67800,67600,539
|
|
20241002,091100,499853000,67700,67800,67800,67700,136
|
|
20241002,091000,490636500,67900,67800,67900,67700,50
|
|
20241002,090900,487246800,67800,68100,68100,67700,290
|
|
20241002,090800,467562300,68000,68000,68100,68000,351
|
|
20241002,090700,443681200,68100,68100,68100,68000,148
|
|
20241002,090600,433602500,68100,68000,68100,68000,51
|
|
20241002,090500,430133500,68000,68100,68200,68000,263
|
|
20241002,090400,412237500,68200,68000,68200,67800,258
|
|
20241002,090300,394684200,67700,67600,67900,67400,496
|
|
20241002,090200,361174600,67600,67700,67800,67500,478
|
|
20241002,090100,328855400,67800,68200,68400,67800,358
|
|
20241002,090000,304489400,68100,67600,68500,67600,4473
|