576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,183300,15530829100,112600,112600,112600,112600,29913
|
|
20241010,183200,15530829100,112600,112600,112600,112600,0
|
|
20241010,183100,15530829100,112600,112600,112600,112600,0
|
|
20241010,183000,15530829100,112600,112600,112600,112600,0
|
|
20241010,182900,15530829100,112600,112600,112600,112600,0
|
|
20241010,182800,15530829100,112600,112600,112600,112600,0
|
|
20241010,182700,15530829100,112600,112600,112600,112600,0
|
|
20241010,182600,15530829100,112600,112600,112600,112600,0
|
|
20241010,182500,15530829100,112600,112600,112600,112600,0
|
|
20241010,182400,15530829100,112600,112600,112600,112600,0
|
|
20241010,182300,15530829100,112600,112600,112600,112600,0
|
|
20241010,182200,15530829100,112600,112600,112600,112600,0
|
|
20241010,182100,15530829100,112600,112600,112600,112600,0
|
|
20241010,182000,15530829100,112600,112600,112600,112600,0
|
|
20241010,181900,15530829100,112600,112600,112600,112600,0
|
|
20241010,181800,15530829100,112600,112600,112600,112600,0
|
|
20241010,181700,15530829100,112600,112600,112600,112600,0
|
|
20241010,181600,15530829100,112600,112600,112600,112600,0
|
|
20241010,181500,15530829100,112600,112600,112600,112600,0
|
|
20241010,181400,15530829100,112600,112600,112600,112600,0
|
|
20241010,181300,15530829100,112600,112600,112600,112600,0
|
|
20241010,181200,15530829100,112600,112600,112600,112600,0
|
|
20241010,181100,15530829100,112600,112600,112600,112600,0
|
|
20241010,181000,15530829100,112600,112600,112600,112600,0
|
|
20241010,180900,15530829100,112600,112600,112600,112600,0
|
|
20241010,180800,15530829100,112600,112600,112600,112600,0
|
|
20241010,180700,15530829100,112600,112600,112600,112600,0
|
|
20241010,180600,15530829100,112600,112600,112600,112600,0
|
|
20241010,180500,15530829100,112600,112600,112600,112600,0
|
|
20241010,180400,15530829100,112600,112600,112600,112600,0
|
|
20241010,180300,15530829100,112600,112600,112600,112600,29913
|
|
20241010,180200,15530829100,112600,112600,112600,112600,0
|
|
20241010,180100,15530829100,112600,112600,112600,112600,0
|
|
20241010,180000,15530829100,112600,112600,112600,112600,0
|
|
20241010,175900,15530829100,112600,112600,112600,112600,0
|
|
20241010,175800,15530829100,112600,112600,112600,112600,0
|
|
20241010,175700,15530829100,112600,112600,112600,112600,0
|
|
20241010,175600,15530829100,112600,112600,112600,112600,0
|
|
20241010,175500,15530829100,112600,112600,112600,112600,0
|
|
20241010,175400,15530829100,112600,112600,112600,112600,0
|
|
20241010,175300,15530829100,112600,112600,112600,112600,0
|
|
20241010,175200,15530829100,112600,112600,112600,112600,0
|
|
20241010,175100,15530829100,112600,112600,112600,112600,0
|
|
20241010,175000,15530829100,112600,112600,112600,112600,0
|
|
20241010,174900,15530829100,112600,112600,112600,112600,0
|
|
20241010,174800,15530829100,112600,112600,112600,112600,0
|
|
20241010,174700,15530829100,112600,112600,112600,112600,0
|
|
20241010,174600,15530829100,112600,112600,112600,112600,0
|
|
20241010,174500,15530829100,112600,112600,112600,112600,0
|
|
20241010,174400,15530829100,112600,112600,112600,112600,0
|
|
20241010,174300,15530829100,112600,112600,112600,112600,0
|
|
20241010,174200,15530829100,112600,112600,112600,112600,0
|
|
20241010,174100,15530829100,112600,112600,112600,112600,0
|
|
20241010,174000,15530829100,112600,112600,112600,112600,0
|
|
20241010,173900,15530829100,112600,112600,112600,112600,0
|
|
20241010,173800,15530829100,112600,112600,112600,112600,0
|
|
20241010,173700,15530829100,112600,112600,112600,112600,0
|
|
20241010,173600,15530829100,112600,112600,112600,112600,0
|
|
20241010,173500,15530829100,112600,112600,112600,112600,0
|
|
20241010,173400,15530829100,112600,112600,112600,112600,0
|
|
20241010,173300,15530829100,112600,112600,112600,112600,29913
|
|
20241010,173200,15530829100,112600,112600,112600,112600,0
|
|
20241010,173100,15530829100,112600,112600,112600,112600,0
|
|
20241010,173000,15530829100,112600,112600,112600,112600,0
|
|
20241010,172900,15530829100,112600,112600,112600,112600,0
|
|
20241010,172800,15530829100,112600,112600,112600,112600,0
|
|
20241010,172700,15530829100,112600,112600,112600,112600,0
|
|
20241010,172600,15530829100,112600,112600,112600,112600,0
|
|
20241010,172500,15530829100,112600,112600,112600,112600,0
|
|
20241010,172400,15530829100,112600,112600,112600,112600,0
|
|
20241010,172300,15530829100,112600,112600,112600,112600,0
|
|
20241010,172200,15530829100,112600,112600,112600,112600,0
|
|
20241010,172100,15530829100,112600,112600,112600,112600,0
|
|
20241010,172000,15530829100,112600,112600,112600,112600,0
|
|
20241010,171900,15530829100,112600,112600,112600,112600,0
|
|
20241010,171800,15530829100,112600,112600,112600,112600,0
|
|
20241010,171700,15530829100,112600,112600,112600,112600,0
|
|
20241010,171600,15530829100,112600,112600,112600,112600,0
|
|
20241010,171500,15530829100,112600,112600,112600,112600,0
|
|
20241010,171400,15530829100,112600,112600,112600,112600,0
|
|
20241010,171300,15530829100,112600,112600,112600,112600,0
|
|
20241010,171200,15530829100,112600,112600,112600,112600,0
|
|
20241010,171100,15530829100,112600,112600,112600,112600,0
|
|
20241010,171000,15530829100,112600,112600,112600,112600,0
|
|
20241010,170900,15530829100,112600,112600,112600,112600,0
|
|
20241010,170800,15530829100,112600,112600,112600,112600,0
|
|
20241010,170700,15530829100,112600,112600,112600,112600,0
|
|
20241010,170600,15530829100,112600,112600,112600,112600,0
|
|
20241010,170500,15530829100,112600,112600,112600,112600,0
|
|
20241010,170400,15530829100,112600,112600,112600,112600,0
|
|
20241010,170300,15530829100,112600,112600,112600,112600,29913
|
|
20241010,170200,15530829100,112600,112600,112600,112600,0
|
|
20241010,170100,15530829100,112600,112600,112600,112600,0
|
|
20241010,170000,15530829100,112600,112600,112600,112600,0
|
|
20241010,165900,15530829100,112600,112600,112600,112600,0
|
|
20241010,165800,15530829100,112600,112600,112600,112600,0
|
|
20241010,165700,15530829100,112600,112600,112600,112600,0
|
|
20241010,165600,15530829100,112600,112600,112600,112600,0
|
|
20241010,165500,15530829100,112600,112600,112600,112600,0
|
|
20241010,165400,15530829100,112600,112600,112600,112600,0
|
|
20241010,165300,15530829100,112600,112600,112600,112600,0
|
|
20241010,165200,15530829100,112600,112600,112600,112600,0
|
|
20241010,165100,15530829100,112600,112600,112600,112600,0
|
|
20241010,165000,15530829100,112600,112600,112600,112600,0
|
|
20241010,164900,15530829100,112600,112600,112600,112600,0
|
|
20241010,164800,15530829100,112600,112600,112600,112600,0
|
|
20241010,164700,15530829100,112600,112600,112600,112600,0
|
|
20241010,164600,15530829100,112600,112600,112600,112600,0
|
|
20241010,164500,15530829100,112600,112600,112600,112600,0
|
|
20241010,164400,15530829100,112600,112600,112600,112600,0
|
|
20241010,164300,15530829100,112600,112600,112600,112600,0
|
|
20241010,164200,15530829100,112600,112600,112600,112600,0
|
|
20241010,164100,15530829100,112600,112600,112600,112600,0
|
|
20241010,164000,15530829100,112600,112600,112600,112600,0
|
|
20241010,163900,15530829100,112600,112600,112600,112600,0
|
|
20241010,163800,15530829100,112600,112600,112600,112600,0
|
|
20241010,163700,15530829100,112600,112600,112600,112600,0
|
|
20241010,163600,15530829100,112600,112600,112600,112600,0
|
|
20241010,163500,15530829100,112600,112600,112600,112600,0
|
|
20241010,163400,15530829100,112600,112600,112600,112600,0
|
|
20241010,163300,15530829100,112600,112600,112600,112600,29913
|
|
20241010,163200,15530829100,112600,112600,112600,112600,0
|
|
20241010,163100,15530829100,112600,112600,112600,112600,0
|
|
20241010,163000,15530829100,112600,112600,112600,112600,0
|
|
20241010,162900,15530829100,112600,112600,112600,112600,0
|
|
20241010,162800,15530829100,112600,112600,112600,112600,0
|
|
20241010,162700,15530829100,112600,112600,112600,112600,0
|
|
20241010,162600,15530829100,112600,112600,112600,112600,0
|
|
20241010,162500,15530829100,112600,112600,112600,112600,0
|
|
20241010,162400,15530829100,112600,112600,112600,112600,0
|
|
20241010,162300,15530829100,112600,112600,112600,112600,0
|
|
20241010,162200,15530829100,112600,112600,112600,112600,0
|
|
20241010,162100,15530829100,112600,112600,112600,112600,0
|
|
20241010,162000,15530829100,112600,112600,112600,112600,0
|
|
20241010,161900,15530829100,112600,112600,112600,112600,0
|
|
20241010,161800,15530829100,112600,112600,112600,112600,0
|
|
20241010,161700,15530829100,112600,112600,112600,112600,0
|
|
20241010,161600,15530829100,112600,112600,112600,112600,0
|
|
20241010,161500,15530829100,112600,112600,112600,112600,0
|
|
20241010,161400,15530829100,112600,112600,112600,112600,0
|
|
20241010,161300,15530829100,112600,112600,112600,112600,0
|
|
20241010,161200,15530829100,112600,112600,112600,112600,0
|
|
20241010,161100,15530829100,112600,112600,112600,112600,0
|
|
20241010,161000,15530829100,112600,112600,112600,112600,0
|
|
20241010,160900,15530829100,112600,112600,112600,112600,0
|
|
20241010,160800,15530829100,112600,112600,112600,112600,0
|
|
20241010,160700,15530829100,112600,112600,112600,112600,0
|
|
20241010,160600,15530829100,112600,112600,112600,112600,0
|
|
20241010,160500,15530829100,112600,112600,112600,112600,0
|
|
20241010,160400,15530829100,112600,112600,112600,112600,0
|
|
20241010,160300,15530829100,112600,112600,112600,112600,29913
|
|
20241010,160200,15530829100,112600,112600,112600,112600,0
|
|
20241010,160100,15530829100,112600,112600,112600,112600,0
|
|
20241010,160000,15530829100,112600,112600,112600,112600,0
|
|
20241010,155900,15530829100,112600,112600,112600,112600,0
|
|
20241010,155800,15530829100,112600,112600,112600,112600,0
|
|
20241010,155700,15530829100,112600,112600,112600,112600,0
|
|
20241010,155600,15530829100,112600,112600,112600,112600,0
|
|
20241010,155500,15530829100,112600,112600,112600,112600,0
|
|
20241010,155400,15530829100,112600,112600,112600,112600,0
|
|
20241010,155300,15530829100,112600,112600,112600,112600,0
|
|
20241010,155200,15530829100,112600,112600,112600,112600,0
|
|
20241010,155100,15530829100,112600,112600,112600,112600,0
|
|
20241010,155000,15530829100,112600,112600,112600,112600,0
|
|
20241010,154900,15530829100,112600,112600,112600,112600,0
|
|
20241010,154800,15530829100,112600,112600,112600,112600,0
|
|
20241010,154700,15530829100,112600,112600,112600,112600,0
|
|
20241010,154600,15530829100,112600,112600,112600,112600,0
|
|
20241010,154500,15530829100,112600,112600,112600,112600,0
|
|
20241010,154400,15530829100,112600,112600,112600,112600,0
|
|
20241010,154300,15530829100,112600,112600,112600,112600,0
|
|
20241010,154200,15530829100,112600,112600,112600,112600,0
|
|
20241010,154100,15530829100,112600,112600,112600,112600,0
|
|
20241010,154000,15530829100,112600,112600,112600,112600,0
|
|
20241010,153900,15530829100,112600,112600,112600,112600,0
|
|
20241010,153800,15530829100,112600,112600,112600,112600,0
|
|
20241010,153700,15530829100,112600,112600,112600,112600,0
|
|
20241010,153600,15530829100,112600,112600,112600,112600,0
|
|
20241010,153500,15530829100,112600,112600,112600,112600,0
|
|
20241010,153400,15530829100,112600,112600,112600,112600,0
|
|
20241010,153300,15530829100,112600,112600,112600,112600,29913
|
|
20241010,153200,15530829100,112600,112600,112600,112600,0
|
|
20241010,153100,15530829100,112600,112600,112600,112600,0
|
|
20241010,153000,15530829100,112600,112600,112600,112600,29913
|
|
20241010,152900,12162625300,113000,113000,113000,113000,0
|
|
20241010,152800,12162625300,113000,113000,113000,113000,0
|
|
20241010,152700,12162625300,113000,113000,113000,113000,0
|
|
20241010,152600,12162625300,113000,113000,113000,113000,0
|
|
20241010,152500,12162625300,113000,113000,113000,113000,0
|
|
20241010,152400,12162625300,113000,113000,113000,113000,0
|
|
20241010,152300,12162625300,113000,113000,113000,113000,0
|
|
20241010,152200,12162625300,113000,113000,113000,113000,0
|
|
20241010,152100,12162625300,113000,113000,113000,113000,0
|
|
20241010,152000,12162625300,113000,113000,113000,113000,0
|
|
20241010,151900,12162625300,113000,113000,113000,112700,253
|
|
20241010,151800,12134057100,113000,113000,113000,112800,457
|
|
20241010,151700,12082448600,112900,113000,113000,112900,326
|
|
20241010,151600,12045622400,113000,113100,113100,112900,382
|
|
20241010,151500,12002451700,113100,113000,113100,112800,1020
|
|
20241010,151400,11887211400,112900,112800,113000,112800,583
|
|
20241010,151300,11821384900,112800,112900,113000,112800,620
|
|
20241010,151200,11751387300,113000,112800,113000,112800,1409
|
|
20241010,151100,11592251500,112900,113000,113100,112800,967
|
|
20241010,151000,11483050600,112900,113300,113300,112900,483
|
|
20241010,150900,11428443700,112800,113200,113300,112600,1375
|
|
20241010,150800,11273050200,113300,113500,113500,113300,511
|
|
20241010,150700,11215096600,113400,113000,113600,112900,597
|
|
20241010,150600,11147461200,113000,113400,113400,112900,317
|
|
20241010,150500,11111631800,113300,113400,113400,112500,1117
|
|
20241010,150400,10985468100,113600,113700,113800,112900,878
|
|
20241010,150300,10885778000,113800,113500,114000,113500,849
|
|
20241010,150200,10789217900,113400,113200,113700,113100,900
|
|
20241010,150100,10687168700,113200,113000,113200,113000,720
|
|
20241010,150000,10605769400,113000,112800,113000,112700,319
|
|
20241010,145900,10569749700,112800,112900,112900,112700,326
|
|
20241010,145800,10532973700,112900,112800,113000,112700,882
|
|
20241010,145700,10433424600,112800,112600,112900,112400,1175
|
|
20241010,145600,10301038900,112600,112500,112600,112400,242
|
|
20241010,145500,10273810000,112600,112500,112600,112400,341
|
|
20241010,145400,10235453900,112400,112400,112600,112400,133
|
|
20241010,145300,10220495300,112400,112600,112600,112400,229
|
|
20241010,145200,10194737800,112600,112300,112600,112200,428
|
|
20241010,145100,10146629000,112300,112500,112600,112300,198
|
|
20241010,145000,10124371400,112600,112300,112600,112200,239
|
|
20241010,144900,10097516900,112300,112100,112700,112100,445
|
|
20241010,144800,10047501100,112200,112400,112700,112100,898
|
|
20241010,144700,9946546800,112500,112600,112600,112300,275
|
|
20241010,144600,9915613100,112600,112700,112700,112500,151
|
|
20241010,144500,9898603100,112500,112600,112700,112500,164
|
|
20241010,144400,9880125900,112700,112800,112900,112400,219
|
|
20241010,144300,9855445300,112800,112600,112800,112200,909
|
|
20241010,144200,9753110200,112600,112700,112800,112600,727
|
|
20241010,144100,9671206300,112700,112800,112900,112700,219
|
|
20241010,144000,9646503600,112800,112900,113000,112800,114
|
|
20241010,143900,9633631700,112800,112800,113000,112800,318
|
|
20241010,143800,9597732500,112900,112700,112900,112600,671
|
|
20241010,143700,9522073200,112700,112500,112800,112500,657
|
|
20241010,143600,9448069900,112600,112600,112600,112500,251
|
|
20241010,143500,9419828600,112600,112500,112600,112400,1028
|
|
20241010,143400,9304202400,112400,112100,112500,112100,1060
|
|
20241010,143300,9185102800,112200,112300,112400,112100,193
|
|
20241010,143200,9163445100,112300,112200,112400,112100,354
|
|
20241010,143100,9123719500,112300,112000,112300,111900,946
|
|
20241010,143000,9017625400,112000,111900,112100,111900,491
|
|
20241010,142900,8962642900,112000,111800,112100,111800,379
|
|
20241010,142800,8920201400,111800,111800,111900,111800,191
|
|
20241010,142700,8898846000,111800,111900,112000,111700,96
|
|
20241010,142600,8888108100,111900,112000,112100,111900,1435
|
|
20241010,142500,8727404100,112000,111800,112000,111400,318
|
|
20241010,142400,8691836600,111800,111900,111900,111500,89
|
|
20241010,142300,8681897000,111400,111600,111900,111400,282
|
|
20241010,142200,8650413500,111500,111400,111900,111400,92
|
|
20241010,142100,8640130400,111400,111500,111800,111400,259
|
|
20241010,142000,8611226500,111400,111600,111800,111400,152
|
|
20241010,141900,8594275200,111500,111500,112000,111400,133
|
|
20241010,141800,8579428400,111500,111500,111700,111500,324
|
|
20241010,141700,8543294300,111600,111600,111600,111500,217
|
|
20241010,141600,8519088600,111600,111400,112000,111400,368
|
|
20241010,141500,8478034700,111500,111500,112000,111400,287
|
|
20241010,141400,8446017500,111500,111600,111600,111400,239
|
|
20241010,141300,8419371100,111600,112000,112000,111600,274
|
|
20241010,141200,8388783200,111600,111700,112000,111600,196
|
|
20241010,141100,8366892800,111700,112100,112100,111700,669
|
|
20241010,141000,8291976900,112000,111700,112100,111700,590
|
|
20241010,140900,8225926200,111800,111900,111900,111800,221
|
|
20241010,140800,8201216600,111800,111400,111900,111400,822
|
|
20241010,140700,8109315100,111500,111400,111500,111400,97
|
|
20241010,140600,8098507700,111400,111700,111800,111400,276
|
|
20241010,140500,8067709900,111700,111600,111800,111500,127
|
|
20241010,140400,8053530400,111600,111700,111800,111500,267
|
|
20241010,140300,8023740200,111700,111600,111800,111500,395
|
|
20241010,140200,7979645000,111600,111600,111600,111500,39
|
|
20241010,140100,7975293100,111600,111500,111700,111500,702
|
|
20241010,140000,7896999600,111600,111500,111700,111500,364
|
|
20241010,135900,7856396500,111500,111500,111600,111500,205
|
|
20241010,135800,7833531700,111600,111600,111600,111500,124
|
|
20241010,135700,7819703100,111500,111700,111700,111500,203
|
|
20241010,135600,7797049300,111600,111600,111800,111600,134
|
|
20241010,135500,7782081800,111600,111600,111600,111500,115
|
|
20241010,135400,7769249800,111600,111500,111600,111500,306
|
|
20241010,135300,7735117500,111500,111600,111600,111500,152
|
|
20241010,135200,7718167000,111600,111600,111600,111500,210
|
|
20241010,135100,7694746500,111600,111700,111700,111500,180
|
|
20241010,135000,7674656000,111700,111600,111700,111600,108
|
|
20241010,134900,7662601800,111700,111800,111800,111700,180
|
|
20241010,134800,7642487600,111900,111800,112000,111700,97
|
|
20241010,134700,7631640800,111700,111600,111700,111600,351
|
|
20241010,134600,7592451700,111700,111600,111700,111500,227
|
|
20241010,134500,7567125100,111600,111600,111700,111500,124
|
|
20241010,134400,7553286000,111600,111700,111800,111600,99
|
|
20241010,134300,7542229800,111600,111800,111800,111600,147
|
|
20241010,134200,7525800800,111800,111900,112100,111700,485
|
|
20241010,134100,7471523700,111900,111700,111900,111700,180
|
|
20241010,134000,7451399700,111800,111900,111900,111600,239
|
|
20241010,133900,7424712200,111900,112000,112100,111800,252
|
|
20241010,133800,7396513700,112000,112100,112100,111900,410
|
|
20241010,133700,7350587100,112000,112000,112200,112000,235
|
|
20241010,133600,7324259000,112100,111800,112100,111800,1456
|
|
20241010,133500,7161277200,111700,111600,111800,111500,524
|
|
20241010,133400,7102777300,111600,111600,111700,111500,217
|
|
20241010,133300,7078554600,111600,111600,111600,111500,257
|
|
20241010,133200,7049887200,111600,111700,111700,111500,137
|
|
20241010,133100,7034601700,111600,111600,111700,111500,240
|
|
20241010,133000,7007816700,111500,111500,111600,111500,147
|
|
20241010,132900,6991415700,111500,111300,111600,111300,508
|
|
20241010,132800,6934789200,111400,111600,111600,111400,350
|
|
20241010,132700,6895763800,111600,111400,111700,111400,497
|
|
20241010,132600,6840337300,111400,111300,111400,111200,356
|
|
20241010,132500,6800706300,111200,111300,111300,111200,333
|
|
20241010,132400,6763674600,111300,111300,111300,111200,183
|
|
20241010,132300,6743307400,111300,111200,111300,111200,117
|
|
20241010,132200,6730292300,111200,111200,111300,111200,221
|
|
20241010,132100,6705714600,111200,111100,111200,111100,175
|
|
20241010,132000,6686265600,111200,111100,111300,111100,460
|
|
20241010,131900,6635141200,111200,111200,111200,111100,107
|
|
20241010,131800,6623251200,111100,111000,111200,111000,618
|
|
20241010,131700,6554574700,111100,111000,111100,110800,755
|
|
20241010,131600,6470785500,110900,111000,111000,110900,162
|
|
20241010,131500,6452818700,110900,110800,110900,110700,636
|
|
20241010,131400,6382328500,110700,110800,110800,110600,218
|
|
20241010,131300,6358201600,110800,110700,110800,110700,200
|
|
20241010,131200,6336052600,110800,110800,110800,110600,70
|
|
20241010,131100,6328305900,110800,110700,110800,110600,244
|
|
20241010,131000,6301294300,110700,110800,110800,110700,60
|
|
20241010,130900,6294651000,110700,110800,110800,110700,110
|
|
20241010,130800,6282470400,110800,110700,110800,110600,283
|
|
20241010,130700,6251153200,110800,110800,110800,110700,132
|
|
20241010,130600,6236532500,110800,110600,110800,110400,269
|
|
20241010,130500,6206792200,110600,110300,110600,110300,540
|
|
20241010,130400,6147134500,110400,110400,110500,110300,137
|
|
20241010,130300,6132008700,110400,110500,110500,110400,40
|
|
20241010,130200,6127590500,110400,110400,110400,110300,229
|
|
20241010,130100,6102315900,110400,110400,110500,110400,149
|
|
20241010,130000,6085864800,110400,110400,110500,110400,154
|
|
20241010,125900,6068853900,110500,110500,110500,110300,139
|
|
20241010,125800,6053511900,110600,110400,110700,110300,78
|
|
20241010,125700,6044894600,110300,110700,110800,110300,134
|
|
20241010,125600,6030067100,110700,110500,110700,110400,235
|
|
20241010,125500,6004104000,110500,110400,110600,110400,408
|
|
20241010,125400,5959017100,110400,110500,110500,110300,181
|
|
20241010,125300,5939033500,110500,110400,110600,110400,123
|
|
20241010,125200,5925439500,110400,110500,110500,110400,31
|
|
20241010,125100,5922014200,110400,110600,110600,110400,235
|
|
20241010,125000,5896050200,110600,110400,110600,110400,293
|
|
20241010,124900,5863666900,110400,110500,110500,110400,296
|
|
20241010,124800,5830985000,110400,110600,110600,110400,193
|
|
20241010,124700,5809659100,110600,110600,110600,110500,81
|
|
20241010,124600,5800707100,110700,110500,110700,110500,88
|
|
20241010,124500,5790969200,110600,110500,110700,110400,243
|
|
20241010,124400,5764117800,110500,110500,110700,110500,214
|
|
20241010,124300,5740456800,110600,110600,110600,110500,137
|
|
20241010,124200,5725314100,110600,110600,110600,110500,156
|
|
20241010,124100,5708073100,110500,110700,110700,110500,61
|
|
20241010,124000,5701326700,110700,110700,110800,110700,84
|
|
20241010,123900,5692026300,110800,110700,110800,110600,213
|
|
20241010,123800,5668444500,110700,110600,110800,110500,143
|
|
20241010,123700,5652619300,110600,110600,110700,110600,219
|
|
20241010,123600,5628397100,110700,110600,110700,110600,278
|
|
20241010,123500,5597646100,110600,110500,110600,110500,121
|
|
20241010,123400,5584273000,110500,110600,110600,110500,46
|
|
20241010,123300,5579189400,110500,110700,110700,110400,132
|
|
20241010,123200,5564594000,110500,110500,110700,110500,153
|
|
20241010,123100,5547676800,110600,110400,110700,110400,168
|
|
20241010,123000,5529102700,110600,110700,110700,110400,253
|
|
20241010,122900,5501127000,110800,110800,110800,110700,63
|
|
20241010,122800,5494151600,110600,110500,110600,110500,146
|
|
20241010,122700,5478008800,110600,110700,110700,110500,249
|
|
20241010,122600,5450474900,110600,110700,110800,110600,151
|
|
20241010,122500,5433758600,110700,110700,110700,110600,82
|
|
20241010,122400,5424687300,110700,110700,110800,110700,160
|
|
20241010,122300,5406974500,110700,110700,110800,110700,99
|
|
20241010,122200,5396014600,110800,110700,110800,110600,228
|
|
20241010,122100,5370772800,110700,110700,110800,110700,68
|
|
20241010,122000,5363244300,110800,110700,110800,110600,195
|
|
20241010,121900,5341657900,110800,110800,110900,110700,124
|
|
20241010,121800,5327917900,110900,110800,110900,110700,174
|
|
20241010,121700,5308638000,110900,110800,110900,110800,104
|
|
20241010,121600,5297113900,110800,110900,110900,110800,147
|
|
20241010,121500,5280826200,110900,110800,110900,110800,110
|
|
20241010,121400,5268634500,110800,110900,110900,110700,79
|
|
20241010,121300,5259882800,110900,111000,111000,110800,205
|
|
20241010,121200,5237162600,111000,110900,111100,110900,196
|
|
20241010,121100,5215413600,111000,110800,111000,110800,230
|
|
20241010,121000,5189911700,110800,110800,110800,110700,195
|
|
20241010,120900,5168319400,110800,110900,110900,110800,55
|
|
20241010,120800,5162225300,110900,110700,110900,110600,168
|
|
20241010,120700,5143620400,110700,110800,110900,110700,156
|
|
20241010,120600,5126337800,110800,110800,110800,110700,120
|
|
20241010,120500,5113052600,110800,110600,110800,110600,204
|
|
20241010,120400,5090451700,110700,110700,110800,110600,211
|
|
20241010,120300,5067094500,110700,110700,110700,110600,80
|
|
20241010,120200,5058238600,110700,110600,110800,110600,74
|
|
20241010,120100,5050046800,110600,110800,110800,110600,208
|
|
20241010,120000,5027022600,110700,110600,110800,110600,175
|
|
20241010,115900,5007648100,110600,110700,110700,110400,207
|
|
20241010,115800,4984759800,110700,110700,110800,110600,171
|
|
20241010,115700,4965823300,110700,110700,110800,110600,85
|
|
20241010,115600,4956413700,110600,110600,110700,110500,150
|
|
20241010,115500,4939827000,110700,110600,110800,110600,267
|
|
20241010,115400,4910291700,110600,110700,110800,110500,46
|
|
20241010,115300,4905200000,110800,110600,110900,110600,274
|
|
20241010,115200,4874864000,110600,110800,110800,110600,164
|
|
20241010,115100,4856707900,110800,110700,110800,110700,133
|
|
20241010,115000,4841977800,110700,110800,110800,110700,61
|
|
20241010,114900,4835223100,110600,110800,110800,110600,210
|
|
20241010,114800,4811969800,110900,110800,110900,110800,72
|
|
20241010,114700,4803988700,110800,110500,110800,110500,572
|
|
20241010,114600,4740698600,110600,110400,110600,110400,198
|
|
20241010,114500,4718825300,110400,110500,110600,110300,127
|
|
20241010,114400,4704794000,110400,110300,110500,110300,204
|
|
20241010,114300,4682268900,110400,110400,110400,110300,106
|
|
20241010,114200,4670574300,110400,110400,110400,110300,70
|
|
20241010,114100,4662850700,110500,110500,110600,110400,164
|
|
20241010,114000,4644733100,110600,110600,110600,110400,88
|
|
20241010,113900,4635008000,110600,110600,110600,110400,138
|
|
20241010,113800,4619753800,110600,110600,110800,110600,203
|
|
20241010,113700,4597288600,110500,110500,110600,110400,126
|
|
20241010,113600,4583364900,110600,110400,110600,110400,102
|
|
20241010,113500,4572095400,110600,110500,110600,110400,205
|
|
20241010,113400,4549446000,110600,110600,110700,110500,230
|
|
20241010,113300,4524008400,110600,110500,110600,110500,86
|
|
20241010,113200,4514504400,110500,110600,110600,110500,219
|
|
20241010,113100,4490298400,110700,110500,110700,110500,112
|
|
20241010,113000,4477907500,110500,110500,110500,110400,72
|
|
20241010,112900,4469956900,110400,110400,110600,110400,196
|
|
20241010,112800,4448308300,110500,110500,110600,110500,276
|
|
20241010,112700,4417801800,110400,110500,110500,110400,144
|
|
20241010,112600,4401900700,110400,110400,110500,110300,169
|
|
20241010,112500,4383243000,110400,110300,110400,110200,123
|
|
20241010,112400,4369680400,110300,110400,110500,110300,237
|
|
20241010,112300,4343523600,110400,110300,110400,110300,74
|
|
20241010,112200,4335356100,110300,110200,110400,110200,210
|
|
20241010,112100,4312198800,110200,110300,110300,110200,144
|
|
20241010,112000,4296329000,110300,110400,110500,110300,115
|
|
20241010,111900,4283640000,110600,110500,110600,110300,125
|
|
20241010,111800,4269831200,110500,110500,110500,110300,287
|
|
20241010,111700,4238164300,110500,110500,110700,110400,249
|
|
20241010,111600,4210652900,110500,110500,110600,110200,237
|
|
20241010,111500,4184452300,110400,110600,110600,110300,326
|
|
20241010,111400,4148475700,110300,110600,110600,110300,203
|
|
20241010,111300,4126059700,110600,110300,110600,110300,155
|
|
20241010,111200,4108935400,110300,110400,110600,110300,223
|
|
20241010,111100,4084312300,110500,110400,110500,110300,181
|
|
20241010,111000,4064329400,110500,110200,110500,110200,343
|
|
20241010,110900,4026479200,110200,110400,110400,110100,135
|
|
20241010,110800,4011584800,110400,110500,110600,110300,216
|
|
20241010,110700,3987730400,110400,110700,110700,110400,260
|
|
20241010,110600,3958993800,110400,110400,110700,110300,267
|
|
20241010,110500,3929502500,110400,110400,110600,110300,278
|
|
20241010,110400,3898809800,110300,110300,110400,110100,342
|
|
20241010,110300,3861090000,110200,110400,110400,110200,194
|
|
20241010,110200,3839685500,110300,110500,110600,110300,166
|
|
20241010,110100,3821353200,110500,110300,110600,110200,282
|
|
20241010,110000,3790225600,110200,110400,110600,110200,248
|
|
20241010,105900,3762873500,110300,110600,110600,110200,121
|
|
20241010,105800,3749513200,110700,110200,110700,110200,238
|
|
20241010,105700,3723250600,110200,110500,111000,110200,291
|
|
20241010,105600,3691090300,110400,110700,110800,110400,280
|
|
20241010,105500,3660133100,110600,110700,111000,110600,325
|
|
20241010,105400,3624158100,110700,110900,110900,110700,153
|
|
20241010,105300,3607203800,110800,110800,111000,110700,147
|
|
20241010,105200,3590900900,110900,110800,110900,110600,433
|
|
20241010,105100,3542923500,110700,110600,110700,110300,139
|
|
20241010,105000,3527545600,110100,110700,110800,110100,333
|
|
20241010,104900,3490759300,110800,110400,110800,110200,289
|
|
20241010,104800,3458824200,110300,110100,110300,110100,229
|
|
20241010,104700,3433596400,110200,110100,110200,110100,222
|
|
20241010,104600,3409145600,110100,110200,110200,110100,248
|
|
20241010,104500,3381836800,110300,110200,110300,110100,66
|
|
20241010,104400,3374565100,110200,110400,110500,110200,429
|
|
20241010,104300,3327248100,110400,110200,110500,110200,432
|
|
20241010,104200,3279586600,110200,110200,110300,110200,59
|
|
20241010,104100,3273082700,110200,110200,110300,110200,185
|
|
20241010,104000,3252689400,110100,110200,110400,110100,153
|
|
20241010,103900,3235820200,110300,110400,110400,110200,98
|
|
20241010,103800,3225007400,110500,110300,110500,110200,116
|
|
20241010,103700,3212207100,110300,110400,110400,110200,208
|
|
20241010,103600,3189271700,110400,110200,110500,110200,300
|
|
20241010,103500,3156188800,110300,110200,110300,110200,117
|
|
20241010,103400,3143289200,110200,110300,110300,110100,200
|
|
20241010,103300,3121250700,110300,110100,110300,110000,192
|
|
20241010,103200,3100107400,110100,110000,110100,110000,48
|
|
20241010,103100,3094825300,110100,110400,110400,110100,422
|
|
20241010,103000,3048302300,110400,110200,110600,110200,96
|
|
20241010,102900,3037707000,110500,110300,110500,110200,270
|
|
20241010,102800,3007929800,110200,110200,110400,110200,160
|
|
20241010,102700,2990288700,110300,110300,110300,110200,74
|
|
20241010,102600,2982133000,110200,110100,110400,110100,324
|
|
20241010,102500,2946429500,110200,110400,110700,110200,195
|
|
20241010,102400,2924907900,110700,110600,110700,110500,161
|
|
20241010,102300,2907098900,110600,110500,110600,110500,296
|
|
20241010,102200,2874378400,110500,110600,110600,110500,338
|
|
20241010,102100,2837001500,110700,110800,110800,110600,684
|
|
20241010,102000,2761332000,110900,110600,110900,110600,77
|
|
20241010,101900,2752801700,110900,111000,111000,110600,407
|
|
20241010,101800,2707695000,111000,110800,111000,110800,81
|
|
20241010,101700,2698712900,110900,111000,111000,110700,149
|
|
20241010,101600,2682203000,111000,110900,111100,110700,222
|
|
20241010,101500,2657592600,110800,111000,111000,110800,73
|
|
20241010,101400,2649497700,110700,110900,111100,110700,126
|
|
20241010,101300,2635528000,111000,111100,111200,110900,201
|
|
20241010,101200,2613214500,111100,111100,111200,111000,223
|
|
20241010,101100,2588446000,111100,111300,111300,111100,149
|
|
20241010,101000,2571873600,111300,111400,111500,111300,70
|
|
20241010,100900,2564077700,111700,111500,111800,111200,465
|
|
20241010,100800,2512215700,111500,111500,111500,111400,81
|
|
20241010,100700,2503187400,111600,111600,111700,111500,171
|
|
20241010,100600,2484108200,111800,111100,111900,111100,678
|
|
20241010,100500,2408386000,111100,111300,111600,111000,246
|
|
20241010,100400,2380997600,111400,111600,111700,111400,124
|
|
20241010,100300,2367176300,111800,111700,112000,111600,1478
|
|
20241010,100200,2201900400,111700,111600,111800,111300,433
|
|
20241010,100100,2153574400,111600,111100,111800,111100,569
|
|
20241010,100000,2090080000,111100,111600,111600,111000,203
|
|
20241010,095900,2067503600,111600,111400,111800,111400,694
|
|
20241010,095800,1989985900,111200,111200,111700,111200,534
|
|
20241010,095700,1930443200,111300,111400,111500,111300,206
|
|
20241010,095600,1907499500,111400,111600,111700,111400,221
|
|
20241010,095500,1882848900,111600,111100,111700,110700,1480
|
|
20241010,095400,1717951000,111100,111000,111100,110900,225
|
|
20241010,095300,1692982400,110900,111000,111000,110900,83
|
|
20241010,095200,1683772900,111100,111200,111200,111100,443
|
|
20241010,095100,1634542300,111200,110100,111300,110100,2433
|
|
20241010,095000,1364546900,110100,110100,110300,110000,769
|
|
20241010,094900,1279787200,110100,109700,110100,109700,135
|
|
20241010,094800,1264938900,110000,110000,110000,109700,189
|
|
20241010,094700,1244185100,109800,110000,110000,109800,157
|
|
20241010,094600,1226933500,110100,110300,110300,110100,709
|
|
20241010,094500,1148848800,110300,110300,110500,110200,126
|
|
20241010,094400,1134954700,110500,110300,110500,110100,236
|
|
20241010,094300,1108924400,110400,110500,110500,110300,94
|
|
20241010,094200,1098548000,110500,110000,110500,110000,549
|
|
20241010,094100,1037989900,110200,109800,110200,109700,365
|
|
20241010,094000,997893500,109800,109500,109900,109500,32
|
|
20241010,093900,994384000,110000,109400,110100,109300,61
|
|
20241010,093800,987701400,109500,109700,109700,109400,809
|
|
20241010,093700,899121000,109600,109600,109600,109600,11
|
|
20241010,093600,897915400,109600,110100,110200,109600,352
|
|
20241010,093500,859230100,110000,109700,110100,109700,239
|
|
20241010,093400,832959800,109900,110100,110200,109900,114
|
|
20241010,093300,820415300,110000,110100,110200,109900,152
|
|
20241010,093200,803690200,110100,110200,110200,109700,58
|
|
20241010,093100,797304500,110100,109800,110200,109700,217
|
|
20241010,093000,773459800,109700,109800,109800,109500,72
|
|
20241010,092900,765562800,109700,109600,109800,109500,121
|
|
20241010,092800,752295900,109700,109500,109700,109200,425
|
|
20241010,092700,705744000,109500,109200,109500,109200,95
|
|
20241010,092600,695354100,109100,109200,109500,109100,572
|
|
20241010,092500,632906600,109200,109600,109600,109200,818
|
|
20241010,092400,543336300,109600,109600,109700,109500,96
|
|
20241010,092300,532815200,109600,109700,109700,109500,302
|
|
20241010,092200,499710700,109800,109600,109800,109600,141
|
|
20241010,092100,484243900,109700,110200,110200,109700,308
|
|
20241010,092000,450403400,110000,110300,110300,110000,48
|
|
20241010,091900,445118600,110300,110300,110300,109900,17
|
|
20241010,091800,443247500,109900,110300,110300,109800,909
|
|
20241010,091700,343195000,110300,110400,110400,110300,54
|
|
20241010,091600,337236000,110400,110600,110600,110400,114
|
|
20241010,091500,324639000,110600,110500,110600,110500,111
|
|
20241010,091400,312373000,110700,110700,110700,110700,8
|
|
20241010,091300,311487400,110700,110100,110700,110100,45
|
|
20241010,091200,306526300,110200,110600,110600,110200,285
|
|
20241010,091100,275041700,110600,110700,110700,110600,23
|
|
20241010,091000,272496700,110700,110700,110700,110700,26
|
|
20241010,090900,269618500,110700,110800,110800,110700,103
|
|
20241010,090800,258216200,110800,110800,110800,110800,212
|
|
20241010,090700,234726600,110800,110300,110800,110200,166
|
|
20241010,090600,216410300,110300,110800,110800,110300,306
|
|
20241010,090500,182572300,110700,110700,110800,110500,75
|
|
20241010,090400,174276800,110800,111100,111100,110600,96
|
|
20241010,090300,163643900,110900,110800,110900,110700,140
|
|
20241010,090200,148133300,110600,110700,110700,110500,155
|
|
20241010,090100,130987500,110600,110600,111200,110600,83
|
|
20241010,090000,121804100,110600,111400,111400,110500,1095
|