651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,194800,4514981400,69600,69600,69600,69600,1345
|
|
20241004,194700,4514981400,69600,69600,69600,69600,0
|
|
20241004,194600,4514981400,69600,69600,69600,69600,0
|
|
20241004,194500,4514981400,69600,69600,69600,69600,0
|
|
20241004,194400,4514981400,69600,69600,69600,69600,0
|
|
20241004,194300,4514981400,69600,69600,69600,69600,0
|
|
20241004,194200,4514981400,69600,69600,69600,69600,0
|
|
20241004,194100,4514981400,69600,69600,69600,69600,0
|
|
20241004,194000,4514981400,69600,69600,69600,69600,0
|
|
20241004,193900,4514981400,69600,69600,69600,69600,0
|
|
20241004,193800,4514981400,69600,69600,69600,69600,0
|
|
20241004,193700,4514981400,69600,69600,69600,69600,0
|
|
20241004,193600,4514981400,69600,69600,69600,69600,0
|
|
20241004,193500,4514981400,69600,69600,69600,69600,0
|
|
20241004,193400,4514981400,69600,69600,69600,69600,0
|
|
20241004,193300,4514981400,69600,69600,69600,69600,0
|
|
20241004,193200,4514981400,69600,69600,69600,69600,0
|
|
20241004,193100,4514981400,69600,69600,69600,69600,0
|
|
20241004,193000,4514981400,69600,69600,69600,69600,0
|
|
20241004,192900,4514981400,69600,69600,69600,69600,0
|
|
20241004,192800,4514981400,69600,69600,69600,69600,0
|
|
20241004,192700,4514981400,69600,69600,69600,69600,0
|
|
20241004,192600,4514981400,69600,69600,69600,69600,0
|
|
20241004,192500,4514981400,69600,69600,69600,69600,0
|
|
20241004,192400,4514981400,69600,69600,69600,69600,0
|
|
20241004,192300,4514981400,69600,69600,69600,69600,0
|
|
20241004,192200,4514981400,69600,69600,69600,69600,0
|
|
20241004,192100,4514981400,69600,69600,69600,69600,0
|
|
20241004,192000,4514981400,69600,69600,69600,69600,0
|
|
20241004,191900,4514981400,69600,69600,69600,69600,0
|
|
20241004,191800,4514981400,69600,69600,69600,69600,1345
|
|
20241004,191700,4514981400,69600,69600,69600,69600,0
|
|
20241004,191600,4514981400,69600,69600,69600,69600,0
|
|
20241004,191500,4514981400,69600,69600,69600,69600,0
|
|
20241004,191400,4514981400,69600,69600,69600,69600,0
|
|
20241004,191300,4514981400,69600,69600,69600,69600,0
|
|
20241004,191200,4514981400,69600,69600,69600,69600,0
|
|
20241004,191100,4514981400,69600,69600,69600,69600,0
|
|
20241004,191000,4514981400,69600,69600,69600,69600,0
|
|
20241004,190900,4514981400,69600,69600,69600,69600,0
|
|
20241004,190800,4514981400,69600,69600,69600,69600,0
|
|
20241004,190700,4514981400,69600,69600,69600,69600,0
|
|
20241004,190600,4514981400,69600,69600,69600,69600,0
|
|
20241004,190500,4514981400,69600,69600,69600,69600,0
|
|
20241004,190400,4514981400,69600,69600,69600,69600,0
|
|
20241004,190300,4514981400,69600,69600,69600,69600,0
|
|
20241004,190200,4514981400,69600,69600,69600,69600,0
|
|
20241004,190100,4514981400,69600,69600,69600,69600,0
|
|
20241004,190000,4514981400,69600,69600,69600,69600,0
|
|
20241004,185900,4514981400,69600,69600,69600,69600,0
|
|
20241004,185800,4514981400,69600,69600,69600,69600,0
|
|
20241004,185700,4514981400,69600,69600,69600,69600,0
|
|
20241004,185600,4514981400,69600,69600,69600,69600,0
|
|
20241004,185500,4514981400,69600,69600,69600,69600,0
|
|
20241004,185400,4514981400,69600,69600,69600,69600,0
|
|
20241004,185300,4514981400,69600,69600,69600,69600,0
|
|
20241004,185200,4514981400,69600,69600,69600,69600,0
|
|
20241004,185100,4514981400,69600,69600,69600,69600,0
|
|
20241004,185000,4514981400,69600,69600,69600,69600,0
|
|
20241004,184900,4514981400,69600,69600,69600,69600,0
|
|
20241004,184800,4514981400,69600,69600,69600,69600,1345
|
|
20241004,184700,4514981400,69600,69600,69600,69600,0
|
|
20241004,184600,4514981400,69600,69600,69600,69600,0
|
|
20241004,184500,4514981400,69600,69600,69600,69600,0
|
|
20241004,184400,4514981400,69600,69600,69600,69600,0
|
|
20241004,184300,4514981400,69600,69600,69600,69600,0
|
|
20241004,184200,4514981400,69600,69600,69600,69600,0
|
|
20241004,184100,4514981400,69600,69600,69600,69600,0
|
|
20241004,184000,4514981400,69600,69600,69600,69600,0
|
|
20241004,183900,4514981400,69600,69600,69600,69600,0
|
|
20241004,183800,4514981400,69600,69600,69600,69600,0
|
|
20241004,183700,4514981400,69600,69600,69600,69600,0
|
|
20241004,183600,4514981400,69600,69600,69600,69600,0
|
|
20241004,183500,4514981400,69600,69600,69600,69600,0
|
|
20241004,183400,4514981400,69600,69600,69600,69600,0
|
|
20241004,183300,4514981400,69600,69600,69600,69600,0
|
|
20241004,183200,4514981400,69600,69600,69600,69600,0
|
|
20241004,183100,4514981400,69600,69600,69600,69600,0
|
|
20241004,183000,4514981400,69600,69600,69600,69600,0
|
|
20241004,182900,4514981400,69600,69600,69600,69600,0
|
|
20241004,182800,4514981400,69600,69600,69600,69600,0
|
|
20241004,182700,4514981400,69600,69600,69600,69600,0
|
|
20241004,182600,4514981400,69600,69600,69600,69600,0
|
|
20241004,182500,4514981400,69600,69600,69600,69600,0
|
|
20241004,182400,4514981400,69600,69600,69600,69600,0
|
|
20241004,182300,4514981400,69600,69600,69600,69600,0
|
|
20241004,182200,4514981400,69600,69600,69600,69600,0
|
|
20241004,182100,4514981400,69600,69600,69600,69600,0
|
|
20241004,182000,4514981400,69600,69600,69600,69600,0
|
|
20241004,181900,4514981400,69600,69600,69600,69600,0
|
|
20241004,181800,4514981400,69600,69600,69600,69600,1345
|
|
20241004,181700,4514981400,69600,69600,69600,69600,0
|
|
20241004,181600,4514981400,69600,69600,69600,69600,0
|
|
20241004,181500,4514981400,69600,69600,69600,69600,0
|
|
20241004,181400,4514981400,69600,69600,69600,69600,0
|
|
20241004,181300,4514981400,69600,69600,69600,69600,0
|
|
20241004,181200,4514981400,69600,69600,69600,69600,0
|
|
20241004,181100,4514981400,69600,69600,69600,69600,0
|
|
20241004,181000,4514981400,69600,69600,69600,69600,0
|
|
20241004,180900,4514981400,69600,69600,69600,69600,0
|
|
20241004,180800,4514981400,69600,69600,69600,69600,0
|
|
20241004,180700,4514981400,69600,69600,69600,69600,0
|
|
20241004,180600,4514981400,69600,69600,69600,69600,0
|
|
20241004,180500,4514981400,69600,69600,69600,69600,0
|
|
20241004,180400,4514981400,69600,69600,69600,69600,0
|
|
20241004,180300,4514981400,69600,69600,69600,69600,0
|
|
20241004,180200,4514981400,69600,69600,69600,69600,0
|
|
20241004,180100,4514981400,69600,69600,69600,69600,0
|
|
20241004,180000,4514981400,69600,69600,69600,69600,0
|
|
20241004,175900,4514981400,69600,69600,69600,69600,0
|
|
20241004,175800,4514981400,69600,69600,69600,69600,0
|
|
20241004,175700,4514981400,69600,69600,69600,69600,0
|
|
20241004,175600,4514981400,69600,69600,69600,69600,0
|
|
20241004,175500,4514981400,69600,69600,69600,69600,0
|
|
20241004,175400,4514981400,69600,69600,69600,69600,0
|
|
20241004,175300,4514981400,69600,69600,69600,69600,0
|
|
20241004,175200,4514981400,69600,69600,69600,69600,0
|
|
20241004,175100,4514981400,69600,69600,69600,69600,0
|
|
20241004,175000,4514981400,69600,69600,69600,69600,0
|
|
20241004,174900,4514981400,69600,69600,69600,69600,0
|
|
20241004,174800,4514981400,69600,69600,69600,69600,1345
|
|
20241004,174700,4514981400,69600,69600,69600,69600,0
|
|
20241004,174600,4514981400,69600,69600,69600,69600,0
|
|
20241004,174500,4514981400,69600,69600,69600,69600,0
|
|
20241004,174400,4514981400,69600,69600,69600,69600,0
|
|
20241004,174300,4514981400,69600,69600,69600,69600,0
|
|
20241004,174200,4514981400,69600,69600,69600,69600,0
|
|
20241004,174100,4514981400,69600,69600,69600,69600,0
|
|
20241004,174000,4514981400,69600,69600,69600,69600,0
|
|
20241004,173900,4514981400,69600,69600,69600,69600,0
|
|
20241004,173800,4514981400,69600,69600,69600,69600,0
|
|
20241004,173700,4514981400,69600,69600,69600,69600,0
|
|
20241004,173600,4514981400,69600,69600,69600,69600,0
|
|
20241004,173500,4514981400,69600,69600,69600,69600,0
|
|
20241004,173400,4514981400,69600,69600,69600,69600,0
|
|
20241004,173300,4514981400,69600,69600,69600,69600,0
|
|
20241004,173200,4514981400,69600,69600,69600,69600,0
|
|
20241004,173100,4514981400,69600,69600,69600,69600,0
|
|
20241004,173000,4514981400,69600,69600,69600,69600,0
|
|
20241004,172900,4514981400,69600,69600,69600,69600,0
|
|
20241004,172800,4514981400,69600,69600,69600,69600,0
|
|
20241004,172700,4514981400,69600,69600,69600,69600,0
|
|
20241004,172600,4514981400,69600,69600,69600,69600,0
|
|
20241004,172500,4514981400,69600,69600,69600,69600,0
|
|
20241004,172400,4514981400,69600,69600,69600,69600,0
|
|
20241004,172300,4514981400,69600,69600,69600,69600,0
|
|
20241004,172200,4514981400,69600,69600,69600,69600,0
|
|
20241004,172100,4514981400,69600,69600,69600,69600,0
|
|
20241004,172000,4514981400,69600,69600,69600,69600,0
|
|
20241004,171900,4514981400,69600,69600,69600,69600,0
|
|
20241004,171800,4514981400,69600,69600,69600,69600,1345
|
|
20241004,171700,4514981400,69600,69600,69600,69600,0
|
|
20241004,171600,4514981400,69600,69600,69600,69600,0
|
|
20241004,171500,4514981400,69600,69600,69600,69600,0
|
|
20241004,171400,4514981400,69600,69600,69600,69600,0
|
|
20241004,171300,4514981400,69600,69600,69600,69600,0
|
|
20241004,171200,4514981400,69600,69600,69600,69600,0
|
|
20241004,171100,4514981400,69600,69600,69600,69600,0
|
|
20241004,171000,4514981400,69600,69600,69600,69600,0
|
|
20241004,170900,4514981400,69600,69600,69600,69600,0
|
|
20241004,170800,4514981400,69600,69600,69600,69600,0
|
|
20241004,170700,4514981400,69600,69600,69600,69600,0
|
|
20241004,170600,4514981400,69600,69600,69600,69600,0
|
|
20241004,170500,4514981400,69600,69600,69600,69600,0
|
|
20241004,170400,4514981400,69600,69600,69600,69600,0
|
|
20241004,170300,4514981400,69600,69600,69600,69600,0
|
|
20241004,170200,4514981400,69600,69600,69600,69600,0
|
|
20241004,170100,4514981400,69600,69600,69600,69600,0
|
|
20241004,170000,4514981400,69600,69600,69600,69600,0
|
|
20241004,165900,4514981400,69600,69600,69600,69600,0
|
|
20241004,165800,4514981400,69600,69600,69600,69600,0
|
|
20241004,165700,4514981400,69600,69600,69600,69600,0
|
|
20241004,165600,4514981400,69600,69600,69600,69600,0
|
|
20241004,165500,4514981400,69600,69600,69600,69600,0
|
|
20241004,165400,4514981400,69600,69600,69600,69600,0
|
|
20241004,165300,4514981400,69600,69600,69600,69600,0
|
|
20241004,165200,4514981400,69600,69600,69600,69600,0
|
|
20241004,165100,4514981400,69600,69600,69600,69600,0
|
|
20241004,165000,4514981400,69600,69600,69600,69600,0
|
|
20241004,164900,4514981400,69600,69600,69600,69600,0
|
|
20241004,164800,4514981400,69600,69600,69600,69600,1345
|
|
20241004,164700,4514981400,69600,69600,69600,69600,0
|
|
20241004,164600,4514981400,69600,69600,69600,69600,0
|
|
20241004,164500,4514981400,69600,69600,69600,69600,0
|
|
20241004,164400,4514981400,69600,69600,69600,69600,0
|
|
20241004,164300,4514981400,69600,69600,69600,69600,0
|
|
20241004,164200,4514981400,69600,69600,69600,69600,0
|
|
20241004,164100,4514981400,69600,69600,69600,69600,0
|
|
20241004,164000,4514981400,69600,69600,69600,69600,0
|
|
20241004,163900,4514981400,69600,69600,69600,69600,0
|
|
20241004,163800,4514981400,69600,69600,69600,69600,0
|
|
20241004,163700,4514981400,69600,69600,69600,69600,0
|
|
20241004,163600,4514981400,69600,69600,69600,69600,0
|
|
20241004,163500,4514981400,69600,69600,69600,69600,0
|
|
20241004,163400,4514981400,69600,69600,69600,69600,0
|
|
20241004,163300,4514981400,69600,69600,69600,69600,0
|
|
20241004,163200,4514981400,69600,69600,69600,69600,0
|
|
20241004,163100,4514981400,69600,69600,69600,69600,0
|
|
20241004,163000,4514981400,69600,69600,69600,69600,0
|
|
20241004,162900,4514981400,69600,69600,69600,69600,0
|
|
20241004,162800,4514981400,69600,69600,69600,69600,0
|
|
20241004,162700,4514981400,69600,69600,69600,69600,0
|
|
20241004,162600,4514981400,69600,69600,69600,69600,0
|
|
20241004,162500,4514981400,69600,69600,69600,69600,0
|
|
20241004,162400,4514981400,69600,69600,69600,69600,0
|
|
20241004,162300,4514981400,69600,69600,69600,69600,0
|
|
20241004,162200,4514981400,69600,69600,69600,69600,0
|
|
20241004,162100,4514981400,69600,69600,69600,69600,0
|
|
20241004,162000,4514981400,69600,69600,69600,69600,0
|
|
20241004,161900,4514981400,69600,69600,69600,69600,0
|
|
20241004,161800,4514981400,69600,69600,69600,69600,1345
|
|
20241004,161700,4514981400,69600,69600,69600,69600,0
|
|
20241004,161600,4514981400,69600,69600,69600,69600,0
|
|
20241004,161500,4514981400,69600,69600,69600,69600,0
|
|
20241004,161400,4514981400,69600,69600,69600,69600,0
|
|
20241004,161300,4514981400,69600,69600,69600,69600,0
|
|
20241004,161200,4514981400,69600,69600,69600,69600,0
|
|
20241004,161100,4514981400,69600,69600,69600,69600,0
|
|
20241004,161000,4514981400,69600,69600,69600,69600,0
|
|
20241004,160900,4514981400,69600,69600,69600,69600,0
|
|
20241004,160800,4514981400,69600,69600,69600,69600,0
|
|
20241004,160700,4514981400,69600,69600,69600,69600,0
|
|
20241004,160600,4514981400,69600,69600,69600,69600,0
|
|
20241004,160500,4514981400,69600,69600,69600,69600,0
|
|
20241004,160400,4514981400,69600,69600,69600,69600,0
|
|
20241004,160300,4514981400,69600,69600,69600,69600,0
|
|
20241004,160200,4514981400,69600,69600,69600,69600,0
|
|
20241004,160100,4514981400,69600,69600,69600,69600,0
|
|
20241004,160000,4514981400,69600,69600,69600,69600,0
|
|
20241004,155900,4514981400,69600,69600,69600,69600,0
|
|
20241004,155800,4514981400,69600,69600,69600,69600,0
|
|
20241004,155700,4514981400,69600,69600,69600,69600,0
|
|
20241004,155600,4514981400,69600,69600,69600,69600,0
|
|
20241004,155500,4514981400,69600,69600,69600,69600,0
|
|
20241004,155400,4514981400,69600,69600,69600,69600,0
|
|
20241004,155300,4514981400,69600,69600,69600,69600,0
|
|
20241004,155200,4514981400,69600,69600,69600,69600,0
|
|
20241004,155100,4514981400,69600,69600,69600,69600,0
|
|
20241004,155000,4514981400,69600,69600,69600,69600,0
|
|
20241004,154900,4514981400,69600,69600,69600,69600,0
|
|
20241004,154800,4514981400,69600,69600,69600,69600,1345
|
|
20241004,154700,4514981400,69600,69600,69600,69600,0
|
|
20241004,154600,4514981400,69600,69600,69600,69600,0
|
|
20241004,154500,4514981400,69600,69600,69600,69600,0
|
|
20241004,154400,4514981400,69600,69600,69600,69600,0
|
|
20241004,154300,4514981400,69600,69600,69600,69600,0
|
|
20241004,154200,4514981400,69600,69600,69600,69600,0
|
|
20241004,154100,4514981400,69600,69600,69600,69600,0
|
|
20241004,154000,4514981400,69600,69600,69600,69600,0
|
|
20241004,153900,4514981400,69600,69600,69600,69600,0
|
|
20241004,153800,4514981400,69600,69600,69600,69600,0
|
|
20241004,153700,4514981400,69600,69600,69600,69600,0
|
|
20241004,153600,4514981400,69600,69600,69600,69600,0
|
|
20241004,153500,4514981400,69600,69600,69600,69600,0
|
|
20241004,153400,4514981400,69600,69600,69600,69600,0
|
|
20241004,153300,4514981400,69600,69600,69600,69600,0
|
|
20241004,153200,4514981400,69600,69600,69600,69600,0
|
|
20241004,153100,4514981400,69600,69600,69600,69600,0
|
|
20241004,153000,4514981400,69600,69600,69600,69600,1345
|
|
20241004,152900,4421369400,69600,69600,69600,69600,0
|
|
20241004,152800,4421369400,69600,69600,69600,69600,0
|
|
20241004,152700,4421369400,69600,69600,69600,69600,0
|
|
20241004,152600,4421369400,69600,69600,69600,69600,0
|
|
20241004,152500,4421369400,69600,69600,69600,69600,0
|
|
20241004,152400,4421369400,69600,69600,69600,69600,0
|
|
20241004,152300,4421369400,69600,69600,69600,69600,0
|
|
20241004,152200,4421369400,69600,69600,69600,69600,0
|
|
20241004,152100,4421369400,69600,69600,69600,69600,0
|
|
20241004,152000,4421369400,69600,69600,69600,69600,0
|
|
20241004,151900,4421369400,69600,69600,69600,69600,53
|
|
20241004,151800,4417680600,69600,69500,69600,69500,130
|
|
20241004,151700,4408644500,69500,69500,69500,69500,158
|
|
20241004,151600,4397663500,69500,69700,69700,69500,63
|
|
20241004,151500,4393280100,69600,69600,69700,69600,15
|
|
20241004,151400,4392235900,69600,69600,69600,69600,88
|
|
20241004,151300,4386111100,69500,69500,69500,69500,20
|
|
20241004,151200,4384721100,69600,69600,69700,69600,232
|
|
20241004,151100,4368573800,69700,69600,69700,69600,69
|
|
20241004,151000,4363769800,69600,69600,69700,69600,87
|
|
20241004,150900,4357711400,69700,69700,69700,69700,1
|
|
20241004,150800,4357641700,69600,69600,69600,69600,507
|
|
20241004,150700,4322354500,69700,69700,69700,69700,416
|
|
20241004,150600,4293359300,69700,69700,69700,69600,144
|
|
20241004,150500,4283324400,69700,69700,69700,69700,73
|
|
20241004,150400,4278236300,69700,69700,69700,69600,64
|
|
20241004,150300,4273776600,69700,69700,69800,69700,95
|
|
20241004,150200,4267154900,69700,69600,69700,69600,581
|
|
20241004,150100,4226705300,69500,69600,69600,69500,137
|
|
20241004,150000,4217183200,69500,69500,69600,69500,65
|
|
20241004,145900,4212665500,69500,69600,69600,69500,24
|
|
20241004,145800,4210997400,69500,69600,69600,69500,17
|
|
20241004,145700,4209814300,69600,69500,69600,69500,215
|
|
20241004,145600,4194871700,69600,69500,69600,69500,30
|
|
20241004,145500,4192784700,69500,69500,69500,69500,56
|
|
20241004,145400,4188892700,69600,69500,69600,69500,72
|
|
20241004,145300,4183888200,69500,69600,69600,69500,7
|
|
20241004,145200,4183401400,69600,69600,69700,69600,69
|
|
20241004,145100,4178598900,69600,69800,69800,69600,432
|
|
20241004,145000,4148490000,69800,69700,69800,69700,31
|
|
20241004,144900,4146327500,69700,69700,69800,69700,88
|
|
20241004,144800,4140190300,69700,69800,69800,69700,40
|
|
20241004,144700,4137398500,69700,69800,69800,69700,11
|
|
20241004,144600,4136631300,69800,69800,69800,69800,25
|
|
20241004,144500,4134886300,69800,69800,69800,69800,21
|
|
20241004,144400,4133420500,69800,69800,69800,69800,36
|
|
20241004,144300,4130907700,69800,69800,69800,69800,0
|
|
20241004,144200,4130907700,69800,69800,69800,69800,4
|
|
20241004,144100,4130628500,69800,69800,69800,69800,0
|
|
20241004,144000,4130628500,69800,69800,69800,69800,3
|
|
20241004,143900,4130419100,69800,69800,69800,69800,38
|
|
20241004,143800,4127766700,69800,69800,69800,69800,24
|
|
20241004,143700,4126091500,69800,69700,69800,69700,192
|
|
20241004,143600,4112704700,69700,69700,69700,69600,398
|
|
20241004,143500,4084966400,69700,69600,69700,69600,6
|
|
20241004,143400,4084548700,69600,69600,69600,69600,124
|
|
20241004,143300,4075918300,69700,69700,69700,69700,1
|
|
20241004,143200,4075848600,69700,69700,69700,69700,2
|
|
20241004,143100,4075709200,69700,69700,69700,69700,1
|
|
20241004,143000,4075639500,69600,69600,69700,69600,66
|
|
20241004,142900,4071045400,69700,69700,69700,69700,20
|
|
20241004,142800,4069651400,69700,69700,69700,69700,0
|
|
20241004,142700,4069651400,69700,69600,69700,69600,36
|
|
20241004,142600,4067145500,69600,69700,69700,69600,29
|
|
20241004,142500,4065124600,69600,69600,69600,69600,10
|
|
20241004,142400,4064428600,69600,69600,69600,69600,56
|
|
20241004,142300,4060531000,69600,69600,69600,69600,2
|
|
20241004,142200,4060391800,69700,69700,69700,69700,25
|
|
20241004,142100,4058649300,69600,69600,69600,69600,0
|
|
20241004,142000,4058649300,69600,69600,69600,69600,3
|
|
20241004,141900,4058440500,69600,69600,69600,69600,0
|
|
20241004,141800,4058440500,69600,69600,69600,69600,0
|
|
20241004,141700,4058440500,69600,69600,69600,69600,78
|
|
20241004,141600,4053011700,69600,69600,69600,69600,39
|
|
20241004,141500,4050297300,69600,69600,69600,69600,57
|
|
20241004,141400,4046330100,69600,69600,69600,69600,11
|
|
20241004,141300,4045564500,69600,69700,69700,69600,204
|
|
20241004,141200,4031365900,69700,69700,69700,69700,1
|
|
20241004,141100,4031296200,69600,69600,69600,69600,0
|
|
20241004,141000,4031296200,69600,69600,69600,69600,1
|
|
20241004,140900,4031226600,69600,69600,69600,69600,1
|
|
20241004,140800,4031157000,69600,69600,69600,69600,0
|
|
20241004,140700,4031157000,69600,69500,69600,69500,95
|
|
20241004,140600,4024546700,69500,69500,69500,69500,3
|
|
20241004,140500,4024338200,69500,69500,69500,69500,20
|
|
20241004,140400,4022948200,69500,69500,69500,69500,37
|
|
20241004,140300,4020376700,69500,69500,69500,69400,123
|
|
20241004,140200,4011838200,69500,69500,69500,69500,6
|
|
20241004,140100,4011421200,69500,69400,69500,69400,22
|
|
20241004,140000,4009893000,69400,69400,69400,69400,126
|
|
20241004,135900,4001148600,69400,69500,69500,69400,1059
|
|
20241004,135800,3927551200,69600,69600,69600,69600,9
|
|
20241004,135700,3926924800,69600,69600,69600,69600,53
|
|
20241004,135600,3923236000,69600,69600,69600,69600,8
|
|
20241004,135500,3922679200,69600,69600,69600,69600,72
|
|
20241004,135400,3917668000,69500,69600,69600,69500,28
|
|
20241004,135300,3915719600,69600,69600,69600,69600,111
|
|
20241004,135200,3907994000,69600,69700,69700,69600,268
|
|
20241004,135100,3889322100,69700,69700,69700,69700,246
|
|
20241004,135000,3872175900,69700,69700,69700,69700,1
|
|
20241004,134900,3872106200,69800,69800,69800,69800,101
|
|
20241004,134800,3865056400,69800,69800,69800,69800,14
|
|
20241004,134700,3864079200,69700,69800,69800,69700,26
|
|
20241004,134600,3862264700,69700,69700,69700,69700,20
|
|
20241004,134500,3860870700,69700,69900,69900,69700,106
|
|
20241004,134400,3853471900,69900,69800,69900,69800,167
|
|
20241004,134300,3841815200,69800,69800,69800,69800,113
|
|
20241004,134200,3833927800,69900,69900,69900,69900,5
|
|
20241004,134100,3833578300,69800,69800,69800,69800,1
|
|
20241004,134000,3833508500,69800,69800,69800,69800,0
|
|
20241004,133900,3833508500,69800,69800,69800,69800,31
|
|
20241004,133800,3831344700,69800,69800,69800,69800,5
|
|
20241004,133700,3830995700,69800,69800,69800,69800,0
|
|
20241004,133600,3830995700,69800,69900,69900,69800,6
|
|
20241004,133500,3830576600,69900,69900,69900,69900,26
|
|
20241004,133400,3828759200,69800,69800,69800,69800,0
|
|
20241004,133300,3828759200,69800,69800,69800,69800,113
|
|
20241004,133200,3820871800,69800,69800,69800,69800,0
|
|
20241004,133100,3820871800,69800,69800,69800,69800,18
|
|
20241004,133000,3819615400,69900,69900,69900,69900,2
|
|
20241004,132900,3819475600,69900,69900,69900,69900,204
|
|
20241004,132800,3805216000,69900,69900,69900,69900,3
|
|
20241004,132700,3805006300,69900,69900,69900,69800,297
|
|
20241004,132600,3784248400,69900,69900,69900,69900,11
|
|
20241004,132500,3783479500,69900,69900,69900,69900,1
|
|
20241004,132400,3783409600,69900,69900,69900,69900,109
|
|
20241004,132300,3775790500,69900,69900,69900,69900,82
|
|
20241004,132200,3770058700,69900,69900,69900,69900,6
|
|
20241004,132100,3769639300,70000,69900,70000,69900,2
|
|
20241004,132000,3769499400,69900,69900,69900,69900,43
|
|
20241004,131900,3766493700,69900,69900,69900,69900,5
|
|
20241004,131800,3766144200,69900,69900,69900,69900,126
|
|
20241004,131700,3757336800,69800,69800,69800,69800,0
|
|
20241004,131600,3757336800,69800,69800,69800,69800,4
|
|
20241004,131500,3757057600,69900,69900,69900,69800,5
|
|
20241004,131400,3756708400,69900,69900,69900,69900,36
|
|
20241004,131300,3754192000,69900,69900,69900,69900,1
|
|
20241004,131200,3754122100,69900,69900,69900,69900,1
|
|
20241004,131100,3754052200,69800,69900,69900,69800,62
|
|
20241004,131000,3749722500,69900,69900,70000,69900,103
|
|
20241004,130900,3742521600,69900,69900,69900,69900,100
|
|
20241004,130800,3735531600,69900,69900,69900,69900,169
|
|
20241004,130700,3723718500,69900,69800,69900,69800,122
|
|
20241004,130600,3715199600,69800,69800,69800,69800,32
|
|
20241004,130500,3712966000,69800,69800,69800,69800,32
|
|
20241004,130400,3710732400,69800,69900,69900,69800,76
|
|
20241004,130300,3705423500,69900,69900,69900,69900,484
|
|
20241004,130200,3671591900,70000,69900,70000,69900,6
|
|
20241004,130100,3671172200,69900,69900,69900,69900,5
|
|
20241004,130000,3670822700,69900,70000,70000,69900,8
|
|
20241004,125900,3670263400,69900,69900,69900,69900,256
|
|
20241004,125800,3652369000,69900,69900,69900,69900,19
|
|
20241004,125700,3651040900,69900,69900,69900,69900,52
|
|
20241004,125600,3647406100,69900,69900,69900,69900,10
|
|
20241004,125500,3646707100,69800,69800,69800,69800,102
|
|
20241004,125400,3639587500,69800,69800,69800,69800,127
|
|
20241004,125300,3630722900,69800,69800,69800,69800,214
|
|
20241004,125200,3615785700,69800,69900,69900,69800,14
|
|
20241004,125100,3614807300,69900,69900,69900,69900,119
|
|
20241004,125000,3606489200,69900,69900,69900,69900,201
|
|
20241004,124900,3592439300,69900,69900,69900,69900,184
|
|
20241004,124800,3579577700,69900,69900,69900,69900,75
|
|
20241004,124700,3574335200,69900,69900,69900,69900,75
|
|
20241004,124600,3569092700,69900,69900,69900,69900,54
|
|
20241004,124500,3565318100,69900,70000,70000,69900,344
|
|
20241004,124400,3541241600,70000,70000,70000,70000,0
|
|
20241004,124300,3541241600,70000,70000,70000,70000,69
|
|
20241004,124200,3536411600,70100,70100,70100,70100,3
|
|
20241004,124100,3536201300,70100,70100,70100,70100,53
|
|
20241004,124000,3532486000,70100,70100,70100,70100,31
|
|
20241004,123900,3530312900,70200,70100,70200,70100,3
|
|
20241004,123800,3530102500,70100,70100,70100,70100,10
|
|
20241004,123700,3529401500,70000,70100,70100,70000,338
|
|
20241004,123600,3505709800,70100,70200,70200,70100,113
|
|
20241004,123500,3497781500,70100,69900,70200,69900,820
|
|
20241004,123400,3440340700,69900,70000,70000,69900,62
|
|
20241004,123300,3436005900,70000,70000,70000,70000,99
|
|
20241004,123200,3429075900,70000,70000,70000,70000,8
|
|
20241004,123100,3428515900,70000,70000,70000,70000,0
|
|
20241004,123000,3428515900,70000,70000,70000,70000,0
|
|
20241004,122900,3428515900,70000,69900,70000,69900,142
|
|
20241004,122800,3418576100,69900,70000,70000,69900,41
|
|
20241004,122700,3415706200,69800,69800,69800,69800,31
|
|
20241004,122600,3413542400,69900,69900,69900,69800,147
|
|
20241004,122500,3403274500,69900,69900,69900,69800,124
|
|
20241004,122400,3394607100,69900,69800,69900,69800,129
|
|
20241004,122300,3385601300,69900,69900,69900,69900,13
|
|
20241004,122200,3384692600,70000,70000,70000,69800,56
|
|
20241004,122100,3380778600,70000,69800,70000,69800,32
|
|
20241004,122000,3378544600,69800,70000,70000,69800,436
|
|
20241004,121900,3348063600,70100,70100,70100,70100,54
|
|
20241004,121800,3344278200,70100,70100,70100,70100,126
|
|
20241004,121700,3335445600,70100,70100,70100,70100,38
|
|
20241004,121600,3332781800,70100,70100,70100,70100,26
|
|
20241004,121500,3330959200,70100,70000,70100,70000,45
|
|
20241004,121400,3327804800,70100,70100,70100,70100,19
|
|
20241004,121300,3326472900,70100,70000,70100,70000,117
|
|
20241004,121200,3318282700,70000,70200,70200,70000,268
|
|
20241004,121100,3299493800,70200,70200,70200,70200,11
|
|
20241004,121000,3298721600,70300,70200,70300,70100,434
|
|
20241004,120900,3268218400,70200,70200,70200,70200,248
|
|
20241004,120800,3250808800,70200,70200,70200,70200,39
|
|
20241004,120700,3248071000,70200,70200,70200,70200,15
|
|
20241004,120600,3247018000,70200,70100,70200,70100,512
|
|
20241004,120500,3211083900,70100,70100,70100,70100,75
|
|
20241004,120400,3205826400,70100,70100,70200,70100,113
|
|
20241004,120300,3197905000,70100,70100,70100,70100,8
|
|
20241004,120200,3197344200,70100,70100,70100,70100,56
|
|
20241004,120100,3193418600,70100,70100,70100,70000,27
|
|
20241004,120000,3191526100,70100,70100,70100,70100,26
|
|
20241004,115900,3189703500,70100,70100,70100,70100,162
|
|
20241004,115800,3178347300,70100,70100,70100,70100,71
|
|
20241004,115700,3173370200,70200,70100,70200,70100,7
|
|
20241004,115600,3172879400,70100,70100,70100,70100,63
|
|
20241004,115500,3168463100,70100,70100,70100,70100,24
|
|
20241004,115400,3166780700,70100,70100,70100,70100,114
|
|
20241004,115300,3158789300,70000,70100,70100,70000,150
|
|
20241004,115200,3148275700,70100,70100,70100,70100,22
|
|
20241004,115100,3146733500,70100,70100,70100,70100,1
|
|
20241004,115000,3146663400,70300,70200,70300,70200,121
|
|
20241004,114900,3138167700,70300,70200,70300,70200,185
|
|
20241004,114800,3125175600,70200,70300,70300,70200,11
|
|
20241004,114700,3124403100,70200,70200,70200,70200,69
|
|
20241004,114600,3119559300,70200,70200,70200,70100,40
|
|
20241004,114500,3116753300,70200,70200,70200,70100,56
|
|
20241004,114400,3112824200,70200,70200,70200,70200,26
|
|
20241004,114300,3110999000,70200,70200,70300,70200,92
|
|
20241004,114200,3104540500,70200,70200,70200,70200,38
|
|
20241004,114100,3101872900,70200,70300,70300,70200,54
|
|
20241004,114000,3098078600,70300,70300,70300,70200,106
|
|
20241004,113900,3090629300,70300,70300,70400,70300,81
|
|
20241004,113800,3084930600,70300,70300,70400,70300,98
|
|
20241004,113700,3078034200,70400,70300,70400,70300,282
|
|
20241004,113600,3058203000,70200,70300,70400,70200,367
|
|
20241004,113500,3032400000,70300,70300,70400,70200,208
|
|
20241004,113400,3017787700,70300,70300,70300,70200,1226
|
|
20241004,113300,2931601500,70200,70300,70300,70200,300
|
|
20241004,113200,2910526600,70200,70200,70200,70200,50
|
|
20241004,113100,2907016600,70200,70300,70300,70200,113
|
|
20241004,113000,2899075600,70200,70200,70300,70200,622
|
|
20241004,112900,2855411000,70100,70100,70100,70100,7
|
|
20241004,112800,2854920300,70100,70100,70200,70100,541
|
|
20241004,112700,2816975400,70100,70100,70100,70100,360
|
|
20241004,112600,2791739400,70000,70100,70100,70000,128
|
|
20241004,112500,2782767100,70100,70100,70100,70000,39
|
|
20241004,112400,2780034200,70000,70000,70000,70000,14
|
|
20241004,112300,2779054200,70000,70000,70000,70000,5
|
|
20241004,112200,2778704200,69900,69900,70000,69900,1021
|
|
20241004,112100,2707236800,70000,70000,70000,69900,26
|
|
20241004,112000,2705417300,69900,69800,69900,69800,53
|
|
20241004,111900,2701715200,69800,69900,69900,69800,197
|
|
20241004,111800,2687948400,69900,70000,70000,69900,82
|
|
20241004,111700,2682212500,69900,70000,70000,69900,4
|
|
20241004,111600,2681932600,69900,69900,69900,69900,204
|
|
20241004,111500,2667673000,69900,69900,69900,69900,209
|
|
20241004,111400,2653063900,69900,69900,69900,69900,203
|
|
20241004,111300,2638874200,70000,69900,70000,69900,148
|
|
20241004,111200,2628514500,69900,70000,70000,69900,2
|
|
20241004,111100,2628374600,69900,69900,69900,69900,4
|
|
20241004,111000,2628095000,69800,69800,69800,69800,143
|
|
20241004,110900,2618113600,69800,69900,69900,69800,162
|
|
20241004,110800,2606792800,69900,69900,69900,69900,154
|
|
20241004,110700,2596028200,69900,69900,69900,69900,33
|
|
20241004,110600,2593721500,69900,69900,69900,69900,110
|
|
20241004,110500,2586032500,69900,69900,69900,69900,24
|
|
20241004,110400,2584354900,69900,69800,69900,69800,442
|
|
20241004,110300,2553498300,69800,70000,70000,69800,10
|
|
20241004,110200,2552799700,70000,70000,70000,70000,1
|
|
20241004,110100,2552729700,69800,69900,69900,69800,288
|
|
20241004,110000,2532598800,69900,69900,70000,69900,140
|
|
20241004,105900,2522808600,69900,69900,69900,69900,12
|
|
20241004,105800,2521969800,69900,70000,70000,69900,170
|
|
20241004,105700,2510086700,70000,70000,70000,70000,50
|
|
20241004,105600,2506586700,70000,70000,70000,70000,52
|
|
20241004,105500,2502946700,70000,70000,70000,70000,6
|
|
20241004,105400,2502526700,69900,70000,70000,69900,28
|
|
20241004,105300,2500568700,70000,69900,70000,69900,141
|
|
20241004,105200,2490707800,69900,70000,70100,69900,600
|
|
20241004,105100,2448705600,70000,70000,70100,70000,13
|
|
20241004,105000,2447795300,70100,70100,70100,70100,6
|
|
20241004,104900,2447374700,70100,70000,70100,70000,14
|
|
20241004,104800,2446394600,70000,70000,70000,70000,20
|
|
20241004,104700,2444994600,70000,70000,70000,70000,120
|
|
20241004,104600,2436594600,70000,70000,70000,70000,88
|
|
20241004,104500,2430434600,70000,70000,70000,70000,47
|
|
20241004,104400,2427144600,70000,70000,70000,70000,147
|
|
20241004,104300,2416854600,70100,70100,70100,70100,4
|
|
20241004,104200,2416574200,70000,70000,70000,70000,395
|
|
20241004,104100,2388924200,70000,69900,70000,69900,39
|
|
20241004,104000,2386197400,69900,69900,69900,69800,133
|
|
20241004,103900,2376902200,69900,69900,69900,69900,342
|
|
20241004,103800,2352996400,69900,69900,70000,69900,140
|
|
20241004,103700,2343204200,69900,70000,70000,69900,47
|
|
20241004,103600,2339914300,70000,70000,70000,70000,714
|
|
20241004,103500,2289934300,70000,70000,70100,70000,65
|
|
20241004,103400,2285380400,70000,70000,70100,70000,43
|
|
20241004,103300,2282366800,70100,70100,70100,70000,719
|
|
20241004,103200,2231966800,70200,70100,70200,70100,413
|
|
20241004,103100,2203011600,70100,70100,70100,70100,258
|
|
20241004,103000,2184925800,70100,70100,70200,70000,663
|
|
20241004,102900,2138461700,70100,70100,70200,70100,42
|
|
20241004,102800,2135514500,70100,70000,70100,70000,741
|
|
20241004,102700,2083576200,70100,70000,70100,70000,121
|
|
20241004,102600,2075101100,70000,69900,70000,69900,233
|
|
20241004,102500,2058791400,69900,70000,70000,69900,226
|
|
20241004,102400,2042991400,70000,70000,70100,70000,107
|
|
20241004,102300,2035500900,70000,69900,70100,69900,1808
|
|
20241004,102200,1908944100,69900,69900,69900,69900,696
|
|
20241004,102100,1860293700,69900,69900,69900,69900,263
|
|
20241004,102000,1841910000,69900,69900,70000,69900,19
|
|
20241004,101900,1840581200,69900,70000,70000,69900,86
|
|
20241004,101800,1834562800,70000,69900,70000,69900,133
|
|
20241004,101700,1825266000,69900,69900,69900,69900,1489
|
|
20241004,101600,1721184900,69900,69900,69900,69800,206
|
|
20241004,101500,1706793700,69800,69900,69900,69800,281
|
|
20241004,101400,1687153900,69900,69900,69900,69800,110
|
|
20241004,101300,1679471000,69900,69800,69900,69800,456
|
|
20241004,101200,1647607200,69800,69900,69900,69800,18
|
|
20241004,101100,1646349300,69900,69700,69900,69600,1124
|
|
20241004,101000,1567896100,69700,69700,69700,69600,127
|
|
20241004,100900,1559052300,69700,69700,69700,69600,80
|
|
20241004,100800,1553484100,69700,69700,69700,69500,211
|
|
20241004,100700,1538790300,69700,69500,69700,69500,72
|
|
20241004,100600,1533773300,69500,69500,69700,69500,540
|
|
20241004,100500,1496179900,69500,69700,69700,69500,965
|
|
20241004,100400,1429003400,69700,69800,69800,69700,11
|
|
20241004,100300,1428236600,69700,69700,69700,69700,80
|
|
20241004,100200,1422660600,69700,69700,69700,69600,65
|
|
20241004,100100,1418130200,69700,69700,69800,69600,70
|
|
20241004,100000,1413251200,69700,69800,69800,69700,342
|
|
20241004,095900,1389413500,69800,69800,69900,69800,557
|
|
20241004,095800,1350534800,69800,69700,69900,69700,1275
|
|
20241004,095700,1261512300,69700,69600,69700,69600,547
|
|
20241004,095600,1223395100,69600,69400,69700,69400,1818
|
|
20241004,095500,1096966900,69300,69300,69300,69300,3
|
|
20241004,095400,1096759000,69300,69200,69300,69200,201
|
|
20241004,095300,1082829900,69200,69300,69400,69200,683
|
|
20241004,095200,1035507100,69300,69400,69400,69300,78
|
|
20241004,095100,1030096500,69300,69300,69300,69300,116
|
|
20241004,095000,1022057700,69300,69300,69400,69300,28
|
|
20241004,094900,1020117100,69300,69400,69400,69300,141
|
|
20241004,094800,1010337000,69400,69400,69500,69400,524
|
|
20241004,094700,973967100,69300,69300,69300,69300,112
|
|
20241004,094600,966205500,69200,69200,69200,69200,30
|
|
20241004,094500,964129500,69200,69200,69300,69200,661
|
|
20241004,094400,918345800,69100,69200,69200,69100,68
|
|
20241004,094300,913640700,69200,69100,69200,69100,18
|
|
20241004,094200,912395900,69200,69000,69200,68900,368
|
|
20241004,094100,886996900,69000,68900,69000,68900,151
|
|
20241004,094000,876592800,68900,69000,69000,68900,37
|
|
20241004,093900,874042000,69000,69000,69100,69000,630
|
|
20241004,093800,830509900,69000,69000,69000,68900,554
|
|
20241004,093700,792286900,69000,68900,69000,68900,5
|
|
20241004,093600,791942300,68900,68900,68900,68900,10
|
|
20241004,093500,791253300,68900,68900,68900,68900,0
|
|
20241004,093400,791253300,68900,68900,68900,68900,1
|
|
20241004,093300,791184400,68900,68900,68900,68700,267
|
|
20241004,093200,772818700,68800,68900,68900,68800,156
|
|
20241004,093100,762085200,69000,68900,69000,68900,171
|
|
20241004,093000,750303200,68900,69100,69100,68900,322
|
|
20241004,092900,728089400,69100,69100,69200,69000,300
|
|
20241004,092800,707361900,69200,69100,69200,69100,151
|
|
20241004,092700,696912800,69200,69200,69200,69100,392
|
|
20241004,092600,669817900,69200,69100,69200,69100,308
|
|
20241004,092500,648515900,69100,69200,69200,69100,119
|
|
20241004,092400,640292800,69200,69100,69200,69100,90
|
|
20241004,092300,634071300,69100,69000,69100,69000,510
|
|
20241004,092200,598834400,69000,69000,69100,69000,48
|
|
20241004,092100,595521900,69100,69000,69100,69000,122
|
|
20241004,092000,587093000,69000,69000,69100,68900,209
|
|
20241004,091900,572670400,69000,69000,69000,69000,142
|
|
20241004,091800,562872400,69000,68900,69000,68900,30
|
|
20241004,091700,560802500,68800,68800,68800,68800,55
|
|
20241004,091600,557018500,68800,68900,68900,68800,425
|
|
20241004,091500,527778200,68800,69100,69100,68800,146
|
|
20241004,091400,517713400,69100,69100,69100,69000,425
|
|
20241004,091300,488377900,69100,68900,69100,68900,783
|
|
20241004,091200,434310900,68900,68700,68900,68700,57
|
|
20241004,091100,430383800,68900,68700,68900,68700,13
|
|
20241004,091000,429489900,69000,68700,69100,68700,279
|
|
20241004,090900,410272400,68600,68900,68900,68600,1181
|
|
20241004,090800,329221600,68900,68900,69000,68900,252
|
|
20241004,090700,311834000,68900,69000,69000,68900,146
|
|
20241004,090600,301761800,69100,69100,69200,69100,457
|
|
20241004,090500,270175400,69100,68900,69200,68800,1031
|
|
20241004,090400,199089300,68800,68800,68900,68800,287
|
|
20241004,090300,179331800,68900,69100,69100,68800,259
|
|
20241004,090200,161449800,69100,68600,69100,68600,690
|
|
20241004,090100,113986900,68600,68800,68800,68600,1112
|
|
20241004,090000,37628600,68800,69100,69100,68700,512
|