663 lines
36 KiB
CSV
663 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,200000,108359138000,63800,63800,63800,63800,67709
|
|
20241014,195900,108359138000,63800,63800,63800,63800,0
|
|
20241014,195800,108359138000,63800,63800,63800,63800,0
|
|
20241014,195700,108359138000,63800,63800,63800,63800,0
|
|
20241014,195600,108359138000,63800,63800,63800,63800,0
|
|
20241014,195500,108359138000,63800,63800,63800,63800,0
|
|
20241014,195400,108359138000,63800,63800,63800,63800,0
|
|
20241014,195300,108359138000,63800,63800,63800,63800,0
|
|
20241014,195200,108359138000,63800,63800,63800,63800,0
|
|
20241014,195100,108359138000,63800,63800,63800,63800,0
|
|
20241014,195000,108359138000,63800,63800,63800,63800,0
|
|
20241014,194900,108359138000,63800,63800,63800,63800,0
|
|
20241014,194800,108359138000,63800,63800,63800,63800,0
|
|
20241014,194700,108359138000,63800,63800,63800,63800,0
|
|
20241014,194600,108359138000,63800,63800,63800,63800,0
|
|
20241014,194500,108359138000,63800,63800,63800,63800,0
|
|
20241014,194400,108359138000,63800,63800,63800,63800,0
|
|
20241014,194300,108359138000,63800,63800,63800,63800,0
|
|
20241014,194200,108359138000,63800,63800,63800,63800,0
|
|
20241014,194100,108359138000,63800,63800,63800,63800,0
|
|
20241014,194000,108359138000,63800,63800,63800,63800,0
|
|
20241014,193900,108359138000,63800,63800,63800,63800,0
|
|
20241014,193800,108359138000,63800,63800,63800,63800,0
|
|
20241014,193700,108359138000,63800,63800,63800,63800,0
|
|
20241014,193600,108359138000,63800,63800,63800,63800,0
|
|
20241014,193500,108359138000,63800,63800,63800,63800,0
|
|
20241014,193400,108359138000,63800,63800,63800,63800,0
|
|
20241014,193300,108359138000,63800,63800,63800,63800,0
|
|
20241014,193200,108359138000,63800,63800,63800,63800,0
|
|
20241014,193100,108359138000,63800,63800,63800,63800,0
|
|
20241014,193000,108359138000,63800,63800,63800,63800,67709
|
|
20241014,192900,108359138000,63800,63800,63800,63800,0
|
|
20241014,192800,108359138000,63800,63800,63800,63800,0
|
|
20241014,192700,108359138000,63800,63800,63800,63800,0
|
|
20241014,192600,108359138000,63800,63800,63800,63800,0
|
|
20241014,192500,108359138000,63800,63800,63800,63800,0
|
|
20241014,192400,108359138000,63800,63800,63800,63800,0
|
|
20241014,192300,108359138000,63800,63800,63800,63800,0
|
|
20241014,192200,108359138000,63800,63800,63800,63800,0
|
|
20241014,192100,108359138000,63800,63800,63800,63800,0
|
|
20241014,192000,108359138000,63800,63800,63800,63800,0
|
|
20241014,191900,108359138000,63800,63800,63800,63800,0
|
|
20241014,191800,108359138000,63800,63800,63800,63800,0
|
|
20241014,191700,108359138000,63800,63800,63800,63800,0
|
|
20241014,191600,108359138000,63800,63800,63800,63800,0
|
|
20241014,191500,108359138000,63800,63800,63800,63800,0
|
|
20241014,191400,108359138000,63800,63800,63800,63800,0
|
|
20241014,191300,108359138000,63800,63800,63800,63800,0
|
|
20241014,191200,108359138000,63800,63800,63800,63800,0
|
|
20241014,191100,108359138000,63800,63800,63800,63800,0
|
|
20241014,191000,108359138000,63800,63800,63800,63800,0
|
|
20241014,190900,108359138000,63800,63800,63800,63800,0
|
|
20241014,190800,108359138000,63800,63800,63800,63800,0
|
|
20241014,190700,108359138000,63800,63800,63800,63800,0
|
|
20241014,190600,108359138000,63800,63800,63800,63800,0
|
|
20241014,190500,108359138000,63800,63800,63800,63800,0
|
|
20241014,190400,108359138000,63800,63800,63800,63800,0
|
|
20241014,190300,108359138000,63800,63800,63800,63800,0
|
|
20241014,190200,108359138000,63800,63800,63800,63800,0
|
|
20241014,190100,108359138000,63800,63800,63800,63800,0
|
|
20241014,190000,108359138000,63800,63800,63800,63800,67709
|
|
20241014,185900,108359138000,63800,63800,63800,63800,0
|
|
20241014,185800,108359138000,63800,63800,63800,63800,0
|
|
20241014,185700,108359138000,63800,63800,63800,63800,0
|
|
20241014,185600,108359138000,63800,63800,63800,63800,0
|
|
20241014,185500,108359138000,63800,63800,63800,63800,0
|
|
20241014,185400,108359138000,63800,63800,63800,63800,0
|
|
20241014,185300,108359138000,63800,63800,63800,63800,0
|
|
20241014,185200,108359138000,63800,63800,63800,63800,0
|
|
20241014,185100,108359138000,63800,63800,63800,63800,0
|
|
20241014,185000,108359138000,63800,63800,63800,63800,0
|
|
20241014,184900,108359138000,63800,63800,63800,63800,0
|
|
20241014,184800,108359138000,63800,63800,63800,63800,0
|
|
20241014,184700,108359138000,63800,63800,63800,63800,0
|
|
20241014,184600,108359138000,63800,63800,63800,63800,0
|
|
20241014,184500,108359138000,63800,63800,63800,63800,0
|
|
20241014,184400,108359138000,63800,63800,63800,63800,0
|
|
20241014,184300,108359138000,63800,63800,63800,63800,0
|
|
20241014,184200,108359138000,63800,63800,63800,63800,0
|
|
20241014,184100,108359138000,63800,63800,63800,63800,0
|
|
20241014,184000,108359138000,63800,63800,63800,63800,0
|
|
20241014,183900,108359138000,63800,63800,63800,63800,0
|
|
20241014,183800,108359138000,63800,63800,63800,63800,0
|
|
20241014,183700,108359138000,63800,63800,63800,63800,0
|
|
20241014,183600,108359138000,63800,63800,63800,63800,0
|
|
20241014,183500,108359138000,63800,63800,63800,63800,0
|
|
20241014,183400,108359138000,63800,63800,63800,63800,0
|
|
20241014,183300,108359138000,63800,63800,63800,63800,0
|
|
20241014,183200,108359138000,63800,63800,63800,63800,0
|
|
20241014,183100,108359138000,63800,63800,63800,63800,0
|
|
20241014,183000,108359138000,63800,63800,63800,63800,67709
|
|
20241014,182900,108359138000,63800,63800,63800,63800,0
|
|
20241014,182800,108359138000,63800,63800,63800,63800,0
|
|
20241014,182700,108359138000,63800,63800,63800,63800,0
|
|
20241014,182600,108359138000,63800,63800,63800,63800,0
|
|
20241014,182500,108359138000,63800,63800,63800,63800,0
|
|
20241014,182400,108359138000,63800,63800,63800,63800,0
|
|
20241014,182300,108359138000,63800,63800,63800,63800,0
|
|
20241014,182200,108359138000,63800,63800,63800,63800,0
|
|
20241014,182100,108359138000,63800,63800,63800,63800,0
|
|
20241014,182000,108359138000,63800,63800,63800,63800,0
|
|
20241014,181900,108359138000,63800,63800,63800,63800,0
|
|
20241014,181800,108359138000,63800,63800,63800,63800,0
|
|
20241014,181700,108359138000,63800,63800,63800,63800,0
|
|
20241014,181600,108359138000,63800,63800,63800,63800,0
|
|
20241014,181500,108359138000,63800,63800,63800,63800,0
|
|
20241014,181400,108359138000,63800,63800,63800,63800,0
|
|
20241014,181300,108359138000,63800,63800,63800,63800,0
|
|
20241014,181200,108359138000,63800,63800,63800,63800,0
|
|
20241014,181100,108359138000,63800,63800,63800,63800,0
|
|
20241014,181000,108359138000,63800,63800,63800,63800,0
|
|
20241014,180900,108359138000,63800,63800,63800,63800,0
|
|
20241014,180800,108359138000,63800,63800,63800,63800,0
|
|
20241014,180700,108359138000,63800,63800,63800,63800,0
|
|
20241014,180600,108359138000,63800,63800,63800,63800,0
|
|
20241014,180500,108359138000,63800,63800,63800,63800,0
|
|
20241014,180400,108359138000,63800,63800,63800,63800,0
|
|
20241014,180300,108359138000,63800,63800,63800,63800,0
|
|
20241014,180200,108359138000,63800,63800,63800,63800,0
|
|
20241014,180100,108359138000,63800,63800,63800,63800,0
|
|
20241014,180000,108359138000,63800,63800,63800,63800,67709
|
|
20241014,175900,108359138000,63800,63800,63800,63800,0
|
|
20241014,175800,108359138000,63800,63800,63800,63800,0
|
|
20241014,175700,108359138000,63800,63800,63800,63800,0
|
|
20241014,175600,108359138000,63800,63800,63800,63800,0
|
|
20241014,175500,108359138000,63800,63800,63800,63800,0
|
|
20241014,175400,108359138000,63800,63800,63800,63800,0
|
|
20241014,175300,108359138000,63800,63800,63800,63800,0
|
|
20241014,175200,108359138000,63800,63800,63800,63800,0
|
|
20241014,175100,108359138000,63800,63800,63800,63800,0
|
|
20241014,175000,108359138000,63800,63800,63800,63800,0
|
|
20241014,174900,108359138000,63800,63800,63800,63800,0
|
|
20241014,174800,108359138000,63800,63800,63800,63800,0
|
|
20241014,174700,108359138000,63800,63800,63800,63800,0
|
|
20241014,174600,108359138000,63800,63800,63800,63800,0
|
|
20241014,174500,108359138000,63800,63800,63800,63800,0
|
|
20241014,174400,108359138000,63800,63800,63800,63800,0
|
|
20241014,174300,108359138000,63800,63800,63800,63800,0
|
|
20241014,174200,108359138000,63800,63800,63800,63800,0
|
|
20241014,174100,108359138000,63800,63800,63800,63800,0
|
|
20241014,174000,108359138000,63800,63800,63800,63800,0
|
|
20241014,173900,108359138000,63800,63800,63800,63800,0
|
|
20241014,173800,108359138000,63800,63800,63800,63800,0
|
|
20241014,173700,108359138000,63800,63800,63800,63800,0
|
|
20241014,173600,108359138000,63800,63800,63800,63800,0
|
|
20241014,173500,108359138000,63800,63800,63800,63800,0
|
|
20241014,173400,108359138000,63800,63800,63800,63800,0
|
|
20241014,173300,108359138000,63800,63800,63800,63800,0
|
|
20241014,173200,108359138000,63800,63800,63800,63800,0
|
|
20241014,173100,108359138000,63800,63800,63800,63800,0
|
|
20241014,173000,108359138000,63800,63800,63800,63800,67709
|
|
20241014,172900,108359138000,63800,63800,63800,63800,0
|
|
20241014,172800,108359138000,63800,63800,63800,63800,0
|
|
20241014,172700,108359138000,63800,63800,63800,63800,0
|
|
20241014,172600,108359138000,63800,63800,63800,63800,0
|
|
20241014,172500,108359138000,63800,63800,63800,63800,0
|
|
20241014,172400,108359138000,63800,63800,63800,63800,0
|
|
20241014,172300,108359138000,63800,63800,63800,63800,0
|
|
20241014,172200,108359138000,63800,63800,63800,63800,0
|
|
20241014,172100,108359138000,63800,63800,63800,63800,0
|
|
20241014,172000,108359138000,63800,63800,63800,63800,0
|
|
20241014,171900,108359138000,63800,63800,63800,63800,0
|
|
20241014,171800,108359138000,63800,63800,63800,63800,0
|
|
20241014,171700,108359138000,63800,63800,63800,63800,0
|
|
20241014,171600,108359138000,63800,63800,63800,63800,0
|
|
20241014,171500,108359138000,63800,63800,63800,63800,0
|
|
20241014,171400,108359138000,63800,63800,63800,63800,0
|
|
20241014,171300,108359138000,63800,63800,63800,63800,0
|
|
20241014,171200,108359138000,63800,63800,63800,63800,0
|
|
20241014,171100,108359138000,63800,63800,63800,63800,0
|
|
20241014,171000,108359138000,63800,63800,63800,63800,0
|
|
20241014,170900,108359138000,63800,63800,63800,63800,0
|
|
20241014,170800,108359138000,63800,63800,63800,63800,0
|
|
20241014,170700,108359138000,63800,63800,63800,63800,0
|
|
20241014,170600,108359138000,63800,63800,63800,63800,0
|
|
20241014,170500,108359138000,63800,63800,63800,63800,0
|
|
20241014,170400,108359138000,63800,63800,63800,63800,0
|
|
20241014,170300,108359138000,63800,63800,63800,63800,0
|
|
20241014,170200,108359138000,63800,63800,63800,63800,0
|
|
20241014,170100,108359138000,63800,63800,63800,63800,0
|
|
20241014,170000,108359138000,63800,63800,63800,63800,67709
|
|
20241014,165900,108359138000,63800,63800,63800,63800,0
|
|
20241014,165800,108359138000,63800,63800,63800,63800,0
|
|
20241014,165700,108359138000,63800,63800,63800,63800,0
|
|
20241014,165600,108359138000,63800,63800,63800,63800,0
|
|
20241014,165500,108359138000,63800,63800,63800,63800,0
|
|
20241014,165400,108359138000,63800,63800,63800,63800,0
|
|
20241014,165300,108359138000,63800,63800,63800,63800,0
|
|
20241014,165200,108359138000,63800,63800,63800,63800,0
|
|
20241014,165100,108359138000,63800,63800,63800,63800,0
|
|
20241014,165000,108359138000,63800,63800,63800,63800,0
|
|
20241014,164900,108359138000,63800,63800,63800,63800,0
|
|
20241014,164800,108359138000,63800,63800,63800,63800,0
|
|
20241014,164700,108359138000,63800,63800,63800,63800,0
|
|
20241014,164600,108359138000,63800,63800,63800,63800,0
|
|
20241014,164500,108359138000,63800,63800,63800,63800,0
|
|
20241014,164400,108359138000,63800,63800,63800,63800,0
|
|
20241014,164300,108359138000,63800,63800,63800,63800,0
|
|
20241014,164200,108359138000,63800,63800,63800,63800,0
|
|
20241014,164100,108359138000,63800,63800,63800,63800,0
|
|
20241014,164000,108359138000,63800,63800,63800,63800,0
|
|
20241014,163900,108359138000,63800,63800,63800,63800,0
|
|
20241014,163800,108359138000,63800,63800,63800,63800,0
|
|
20241014,163700,108359138000,63800,63800,63800,63800,0
|
|
20241014,163600,108359138000,63800,63800,63800,63800,0
|
|
20241014,163500,108359138000,63800,63800,63800,63800,0
|
|
20241014,163400,108359138000,63800,63800,63800,63800,0
|
|
20241014,163300,108359138000,63800,63800,63800,63800,0
|
|
20241014,163200,108359138000,63800,63800,63800,63800,0
|
|
20241014,163100,108359138000,63800,63800,63800,63800,0
|
|
20241014,163000,108359138000,63800,63800,63800,63800,67709
|
|
20241014,162900,108359138000,63800,63800,63800,63800,0
|
|
20241014,162800,108359138000,63800,63800,63800,63800,0
|
|
20241014,162700,108359138000,63800,63800,63800,63800,0
|
|
20241014,162600,108359138000,63800,63800,63800,63800,0
|
|
20241014,162500,108359138000,63800,63800,63800,63800,0
|
|
20241014,162400,108359138000,63800,63800,63800,63800,0
|
|
20241014,162300,108359138000,63800,63800,63800,63800,0
|
|
20241014,162200,108359138000,63800,63800,63800,63800,0
|
|
20241014,162100,108359138000,63800,63800,63800,63800,0
|
|
20241014,162000,108359138000,63800,63800,63800,63800,0
|
|
20241014,161900,108359138000,63800,63800,63800,63800,0
|
|
20241014,161800,108359138000,63800,63800,63800,63800,0
|
|
20241014,161700,108359138000,63800,63800,63800,63800,0
|
|
20241014,161600,108359138000,63800,63800,63800,63800,0
|
|
20241014,161500,108359138000,63800,63800,63800,63800,0
|
|
20241014,161400,108359138000,63800,63800,63800,63800,0
|
|
20241014,161300,108359138000,63800,63800,63800,63800,0
|
|
20241014,161200,108359138000,63800,63800,63800,63800,0
|
|
20241014,161100,108359138000,63800,63800,63800,63800,0
|
|
20241014,161000,108359138000,63800,63800,63800,63800,0
|
|
20241014,160900,108359138000,63800,63800,63800,63800,0
|
|
20241014,160800,108359138000,63800,63800,63800,63800,0
|
|
20241014,160700,108359138000,63800,63800,63800,63800,0
|
|
20241014,160600,108359138000,63800,63800,63800,63800,0
|
|
20241014,160500,108359138000,63800,63800,63800,63800,0
|
|
20241014,160400,108359138000,63800,63800,63800,63800,0
|
|
20241014,160300,108359138000,63800,63800,63800,63800,0
|
|
20241014,160200,108359138000,63800,63800,63800,63800,0
|
|
20241014,160100,108359138000,63800,63800,63800,63800,0
|
|
20241014,160000,108359138000,63800,63800,63800,63800,67709
|
|
20241014,155900,108359138000,63800,63800,63800,63800,0
|
|
20241014,155800,108359138000,63800,63800,63800,63800,0
|
|
20241014,155700,108359138000,63800,63800,63800,63800,0
|
|
20241014,155600,108359138000,63800,63800,63800,63800,0
|
|
20241014,155500,108359138000,63800,63800,63800,63800,0
|
|
20241014,155400,108359138000,63800,63800,63800,63800,0
|
|
20241014,155300,108359138000,63800,63800,63800,63800,0
|
|
20241014,155200,108359138000,63800,63800,63800,63800,0
|
|
20241014,155100,108359138000,63800,63800,63800,63800,0
|
|
20241014,155000,108359138000,63800,63800,63800,63800,0
|
|
20241014,154900,108359138000,63800,63800,63800,63800,0
|
|
20241014,154800,108359138000,63800,63800,63800,63800,0
|
|
20241014,154700,108359138000,63800,63800,63800,63800,0
|
|
20241014,154600,108359138000,63800,63800,63800,63800,0
|
|
20241014,154500,108359138000,63800,63800,63800,63800,0
|
|
20241014,154400,108359138000,63800,63800,63800,63800,0
|
|
20241014,154300,108359138000,63800,63800,63800,63800,0
|
|
20241014,154200,108359138000,63800,63800,63800,63800,0
|
|
20241014,154100,108359138000,63800,63800,63800,63800,0
|
|
20241014,154000,108359138000,63800,63800,63800,63800,0
|
|
20241014,153900,108359138000,63800,63800,63800,63800,0
|
|
20241014,153800,108359138000,63800,63800,63800,63800,0
|
|
20241014,153700,108359138000,63800,63800,63800,63800,0
|
|
20241014,153600,108359138000,63800,63800,63800,63800,0
|
|
20241014,153500,108359138000,63800,63800,63800,63800,0
|
|
20241014,153400,108359138000,63800,63800,63800,63800,0
|
|
20241014,153300,108359138000,63800,63800,63800,63800,0
|
|
20241014,153200,108359138000,63800,63800,63800,63800,0
|
|
20241014,153100,108359138000,63800,63800,63800,63800,0
|
|
20241014,153000,108359138000,63800,63800,63800,63800,135418
|
|
20241014,152900,104039303800,63600,63600,63600,63600,0
|
|
20241014,152800,104039303800,63600,63600,63600,63600,0
|
|
20241014,152700,104039303800,63600,63600,63600,63600,0
|
|
20241014,152600,104039303800,63600,63600,63600,63600,0
|
|
20241014,152500,104039303800,63600,63600,63600,63600,0
|
|
20241014,152400,104039303800,63600,63600,63600,63600,0
|
|
20241014,152300,104039303800,63600,63600,63600,63600,0
|
|
20241014,152200,104039303800,63600,63600,63600,63600,0
|
|
20241014,152100,104039303800,63600,63600,63600,63600,0
|
|
20241014,152000,104039303800,63600,63600,63600,63600,0
|
|
20241014,151900,104039303800,63600,63500,63600,63500,1292
|
|
20241014,151800,103957154800,63500,63600,63600,63400,5787
|
|
20241014,151700,103589708200,63600,63700,63700,63600,8760
|
|
20241014,151600,103032012300,63700,63800,63800,63600,3189
|
|
20241014,151500,102828909400,63700,63800,63800,63700,1508
|
|
20241014,151400,102732804800,63700,63700,63800,63700,1270
|
|
20241014,151300,102651868900,63700,63700,63800,63700,1301
|
|
20241014,151200,102568933900,63800,63700,63800,63700,691
|
|
20241014,151100,102524877200,63700,63700,63800,63700,2239
|
|
20241014,151000,102382208900,63800,63700,63800,63700,708
|
|
20241014,150900,102337072200,63800,63800,63800,63700,1101
|
|
20241014,150800,102266875800,63800,63800,63900,63700,5120
|
|
20241014,150700,101940313300,63800,63900,63900,63800,917
|
|
20241014,150600,101881745100,63800,63900,63900,63800,961
|
|
20241014,150500,101820375700,63900,63900,63900,63800,1381
|
|
20241014,150400,101732184300,63900,63900,63900,63800,3047
|
|
20241014,150300,101537646800,63900,63900,63900,63800,1811
|
|
20241014,150200,101421958800,63900,63800,63900,63800,2461
|
|
20241014,150100,101264739500,63900,63900,63900,63800,1034
|
|
20241014,150000,101198685300,63800,63900,63900,63800,1891
|
|
20241014,145900,101077911400,63900,64000,64000,63800,2300
|
|
20241014,145800,100931018900,64000,63900,64000,63800,2734
|
|
20241014,145700,100756257900,63900,63900,63900,63800,1806
|
|
20241014,145600,100640874500,63900,63900,63900,63800,1588
|
|
20241014,145500,100539442200,63900,63800,63900,63800,2139
|
|
20241014,145400,100402786600,63800,63800,63900,63800,2426
|
|
20241014,145300,100247799200,63900,64000,64000,63800,5652
|
|
20241014,145200,99886535000,64000,63900,64000,63900,1750
|
|
20241014,145100,99774555500,64000,63900,64000,63900,1934
|
|
20241014,145000,99650807000,63900,63900,64000,63900,1991
|
|
20241014,144900,99523404500,64000,64000,64000,63900,1349
|
|
20241014,144800,99437093300,63900,64000,64000,63900,3387
|
|
20241014,144700,99220495000,64000,64000,64000,63900,2215
|
|
20241014,144600,99078771800,64000,64000,64100,63900,3207
|
|
20241014,144500,98873507800,64100,64100,64100,64000,2770
|
|
20241014,144400,98696040500,64100,64100,64200,64000,2705
|
|
20241014,144300,98522605500,64000,64000,64200,64000,10710
|
|
20241014,144200,97836441200,64100,64000,64100,64000,2441
|
|
20241014,144100,97680021500,64000,64200,64200,64000,3744
|
|
20241014,144000,97439931800,64100,64100,64200,64100,2226
|
|
20241014,143900,97297080700,64100,64200,64200,64100,2615
|
|
20241014,143800,97129308200,64200,64100,64200,64000,2944
|
|
20241014,143700,96940576200,64100,64100,64100,64000,2047
|
|
20241014,143600,96809412500,64100,64100,64100,64000,2677
|
|
20241014,143500,96637880400,64100,64000,64100,63900,2613
|
|
20241014,143400,96470613200,64000,64000,64000,63900,1106
|
|
20241014,143300,96399854800,64000,63800,64000,63800,11468
|
|
20241014,143200,95666972800,63800,63900,63900,63800,4394
|
|
20241014,143100,95386449500,63900,63900,63900,63800,2528
|
|
20241014,143000,95224976900,63900,63900,63900,63800,2193
|
|
20241014,142900,95084868000,63900,63800,63900,63800,2354
|
|
20241014,142800,94934489100,63900,63900,63900,63800,1714
|
|
20241014,142700,94824982800,63900,63800,63900,63800,2201
|
|
20241014,142600,94684375500,63800,63900,63900,63800,2249
|
|
20241014,142500,94540683700,63900,63800,64000,63700,10333
|
|
20241014,142400,93881107800,63900,63800,63900,63800,2582
|
|
20241014,142300,93716149400,63800,63800,63900,63800,4901
|
|
20241014,142200,93403347300,63800,63900,64000,63800,2274
|
|
20241014,142100,93258083500,63900,63900,64000,63900,3149
|
|
20241014,142000,93056687300,63900,64000,64000,63900,1847
|
|
20241014,141900,92938546200,63900,64000,64100,63900,2055
|
|
20241014,141800,92807062000,64000,63900,64000,63900,2203
|
|
20241014,141700,92666111800,63900,63900,64000,63900,2106
|
|
20241014,141600,92531388000,64000,64000,64100,63900,1626
|
|
20241014,141500,92427358500,64000,64000,64100,63900,5877
|
|
20241014,141400,92051244000,64000,64200,64200,64000,2748
|
|
20241014,141300,91875000400,64100,64200,64200,64100,2183
|
|
20241014,141200,91734932600,64200,64200,64200,64100,1749
|
|
20241014,141100,91622715400,64200,64100,64200,64100,1721
|
|
20241014,141000,91512283600,64200,64200,64200,64100,1897
|
|
20241014,140900,91390548300,64200,64200,64200,64100,1207
|
|
20241014,140800,91313111800,64200,64200,64200,64100,1934
|
|
20241014,140700,91188988000,64200,64100,64200,64000,2271
|
|
20241014,140600,91043281800,64100,64300,64300,64100,3170
|
|
20241014,140500,90839783500,64300,64200,64300,64100,4916
|
|
20241014,140400,90524063500,64200,64000,64200,64000,2258
|
|
20241014,140300,90379211700,64000,64100,64100,64000,2551
|
|
20241014,140200,90215710700,64100,64100,64100,64000,2994
|
|
20241014,140100,90023846800,64100,64100,64100,64000,1842
|
|
20241014,140000,89905813300,64000,64100,64100,64000,1557
|
|
20241014,135900,89806073900,64000,64100,64100,64000,1430
|
|
20241014,135800,89714447200,64000,64000,64200,63900,7160
|
|
20241014,135700,89256022300,64000,64000,64100,63900,1948
|
|
20241014,135600,89131321000,64000,64000,64100,64000,2608
|
|
20241014,135500,88964233300,64100,64100,64100,64000,3229
|
|
20241014,135400,88757357600,64000,64100,64100,64000,3712
|
|
20241014,135300,88519687300,64000,64200,64200,64000,4396
|
|
20241014,135200,88237859100,64100,64200,64200,64100,2026
|
|
20241014,135100,88107866000,64100,64200,64200,64100,1645
|
|
20241014,135000,88002321400,64200,64100,64200,64100,1820
|
|
20241014,134900,87885497300,64200,64200,64200,64100,1783
|
|
20241014,134800,87771063800,64200,64100,64200,64000,1288
|
|
20241014,134700,87688448000,64200,64100,64200,64000,1757
|
|
20241014,134600,87575836800,64100,64000,64200,64000,1887
|
|
20241014,134500,87454917500,64100,64100,64100,64000,1476
|
|
20241014,134400,87360323700,64000,64100,64100,64000,1730
|
|
20241014,134300,87249472200,64100,64000,64200,64000,2180
|
|
20241014,134200,87109732600,64100,64200,64200,64000,2868
|
|
20241014,134100,86925886100,64200,64200,64200,64000,7212
|
|
20241014,134000,86463687900,64200,64200,64200,64100,2079
|
|
20241014,133900,86330294300,64200,64300,64300,64100,4118
|
|
20241014,133800,86066081900,64300,64200,64300,64200,2301
|
|
20241014,133700,85918173300,64300,64300,64300,64200,2347
|
|
20241014,133600,85767327800,64300,64400,64500,64200,3088
|
|
20241014,133500,85568746900,64400,64400,64400,64300,2537
|
|
20241014,133400,85405457500,64400,64300,64400,64200,1519
|
|
20241014,133300,85307807000,64300,64200,64300,64100,3456
|
|
20241014,133200,85085751700,64200,64300,64400,64100,7392
|
|
20241014,133100,84610810000,64400,64500,64500,64300,3954
|
|
20241014,133000,84356131400,64400,64500,64700,64400,2628
|
|
20241014,132900,84186510500,64700,64600,64700,64500,2028
|
|
20241014,132800,84055600800,64500,64700,64700,64500,3885
|
|
20241014,132700,83804674900,64600,64700,64700,64600,3180
|
|
20241014,132600,83599096200,64700,64700,64800,64600,3491
|
|
20241014,132500,83373183800,64700,64700,64800,64600,3330
|
|
20241014,132400,83157722100,64700,64800,64800,64700,4177
|
|
20241014,132300,82887187800,64800,64900,64900,64700,5385
|
|
20241014,132200,82538299800,64800,64900,64900,64800,2619
|
|
20241014,132100,82368451200,64900,64900,64900,64800,2319
|
|
20241014,132000,82218063800,64900,64900,65000,64800,2639
|
|
20241014,131900,82046779500,64900,65000,65000,64900,1847
|
|
20241014,131800,81926806400,65000,65000,65000,64900,2238
|
|
20241014,131700,81781431200,64900,65000,65000,64900,1958
|
|
20241014,131600,81654231400,65000,64900,65000,64900,2681
|
|
20241014,131500,81480086700,64900,64900,65000,64900,3229
|
|
20241014,131400,81270385100,65000,64900,65000,64900,1327
|
|
20241014,131300,81184175500,65000,65000,65000,64900,2109
|
|
20241014,131200,81047147700,64900,64900,65000,64900,1460
|
|
20241014,131100,80952297800,64900,65000,65000,64900,3082
|
|
20241014,131000,80752137500,64900,64900,65000,64800,4153
|
|
20241014,130900,80482641700,64800,64800,64900,64800,2279
|
|
20241014,130800,80334772600,64900,64800,64900,64800,3462
|
|
20241014,130700,80110194100,64900,64900,64900,64800,1253
|
|
20241014,130600,80028893600,64800,64800,64900,64800,1737
|
|
20241014,130500,79916233100,64800,64900,64900,64800,1593
|
|
20241014,130400,79812872600,64900,64900,64900,64800,1565
|
|
20241014,130300,79711337800,64800,64900,64900,64800,1658
|
|
20241014,130200,79603771700,64900,64900,64900,64800,1990
|
|
20241014,130100,79474680000,64900,64900,64900,64800,1727
|
|
20241014,130000,79362652100,64900,64900,65000,64800,12284
|
|
20241014,125900,78565569700,64900,65000,65000,64900,6708
|
|
20241014,125800,78130088200,64900,65000,65000,64900,2256
|
|
20241014,125700,77983527000,65000,65000,65000,64900,2939
|
|
20241014,125600,77792667900,65000,64900,65000,64900,3191
|
|
20241014,125500,77585404000,65000,65000,65000,64900,1987
|
|
20241014,125400,77456321600,64900,65000,65000,64900,3325
|
|
20241014,125300,77240245400,65000,64900,65000,64900,2126
|
|
20241014,125200,77102145500,65000,65000,65000,64900,3057
|
|
20241014,125100,76903549700,64900,65000,65000,64900,1949
|
|
20241014,125000,76776925000,65000,65000,65000,64900,1822
|
|
20241014,124900,76658597300,65000,65000,65000,64900,1711
|
|
20241014,124800,76547455200,65000,65000,65000,64900,2358
|
|
20241014,124700,76394238000,65000,65000,65000,64900,3932
|
|
20241014,124600,76138784200,65000,65000,65000,64900,1027
|
|
20241014,124500,76072052900,64900,64900,65000,64900,3441
|
|
20241014,124400,75848543200,65000,65000,65000,64900,1474
|
|
20241014,124300,75752769600,65000,64900,65000,64900,2458
|
|
20241014,124200,75593109700,64900,64900,65000,64800,11537
|
|
20241014,124100,74844298100,64900,64900,64900,64800,5780
|
|
20241014,124000,74469585000,64800,64900,64900,64800,1482
|
|
20241014,123900,74373464600,64900,64900,64900,64800,1640
|
|
20241014,123800,74267069100,64900,64900,64900,64800,6458
|
|
20241014,123700,73847983900,64800,64900,64900,64800,1006
|
|
20241014,123600,73782733800,64800,64800,64900,64800,1021
|
|
20241014,123500,73716495600,64900,64700,64900,64700,5604
|
|
20241014,123400,73353329100,64700,64700,64800,64700,2369
|
|
20241014,123300,73199943400,64700,64800,64800,64700,3679
|
|
20241014,123200,72961622000,64800,64700,64800,64700,1115
|
|
20241014,123100,72889405300,64800,64900,64900,64700,9024
|
|
20241014,123000,72304648700,64900,64800,64900,64800,1298
|
|
20241014,122900,72220434400,64900,64900,64900,64800,1959
|
|
20241014,122800,72093405000,64800,64900,64900,64800,2698
|
|
20241014,122700,71918474700,64800,64800,64900,64800,1838
|
|
20241014,122600,71799288600,64800,64900,64900,64800,2849
|
|
20241014,122500,71614562500,64800,64900,64900,64800,1319
|
|
20241014,122400,71529024300,64800,64900,64900,64800,2832
|
|
20241014,122300,71345331500,64900,64800,64900,64800,2257
|
|
20241014,122200,71198910300,64800,64800,64900,64800,3676
|
|
20241014,122100,70960489700,64800,64900,64900,64800,2098
|
|
20241014,122000,70824464500,64900,64900,64900,64800,1891
|
|
20241014,121900,70701858300,64800,64700,64900,64700,4858
|
|
20241014,121800,70386926500,64700,64800,64800,64700,6301
|
|
20241014,121700,69978662900,64700,64700,64800,64700,6904
|
|
20241014,121600,69531624200,64700,64600,64700,64500,12027
|
|
20241014,121500,68753793400,64600,64600,64600,64500,854
|
|
20241014,121400,68698631100,64500,64600,64600,64500,1048
|
|
20241014,121300,68630945400,64500,64600,64600,64500,733
|
|
20241014,121200,68583603200,64600,64500,64600,64500,1442
|
|
20241014,121100,68490516200,64500,64600,64600,64500,866
|
|
20241014,121000,68434592400,64600,64600,64600,64500,1660
|
|
20241014,120900,68327421000,64600,64500,64700,64500,7605
|
|
20241014,120800,67836185200,64500,64400,64600,64300,64753
|
|
20241014,120700,63662974700,64400,64300,64400,64300,917
|
|
20241014,120600,63603938300,64300,64400,64400,64300,1649
|
|
20241014,120500,63497833600,64400,64400,64400,64300,1730
|
|
20241014,120400,63386462400,64400,64300,64400,64300,1003
|
|
20241014,120300,63321889400,64300,64300,64400,64300,1036
|
|
20241014,120200,63255205500,64400,64300,64400,64300,1099
|
|
20241014,120100,63184481000,64300,64300,64400,64300,10175
|
|
20241014,120000,62530047200,64300,64200,64300,64200,716
|
|
20241014,115900,62484012300,64200,64200,64300,64200,1526
|
|
20241014,115800,62385918300,64300,64300,64300,64200,1629
|
|
20241014,115700,62281214800,64300,64300,64300,64200,1392
|
|
20241014,115600,62191729600,64200,64300,64300,64200,1103
|
|
20241014,115500,62120849300,64300,64200,64300,64200,2007
|
|
20241014,115400,61991831600,64300,64200,64300,64200,2263
|
|
20241014,115300,61846341600,64300,64200,64300,64200,1313
|
|
20241014,115200,61761963800,64300,64200,64300,64200,984
|
|
20241014,115100,61698730400,64200,64300,64300,64200,2415
|
|
20241014,115000,61543493600,64200,64200,64300,64200,827
|
|
20241014,114900,61490353800,64300,64200,64300,64200,657
|
|
20241014,114800,61448123000,64200,64300,64300,64200,1476
|
|
20241014,114700,61353258800,64300,64200,64300,64200,1873
|
|
20241014,114600,61232912200,64300,64300,64300,64100,971
|
|
20241014,114500,61170504000,64300,64200,64300,64200,1149
|
|
20241014,114400,61096705300,64300,64200,64300,64200,1169
|
|
20241014,114300,61021557000,64300,64300,64300,64100,1401
|
|
20241014,114200,60931563600,64300,64300,64300,64200,1424
|
|
20241014,114100,60840066200,64300,64200,64300,64200,2501
|
|
20241014,114000,60679310700,64200,64200,64300,64100,2447
|
|
20241014,113900,60522164600,64100,64200,64200,64100,705
|
|
20241014,113800,60476921800,64100,64200,64200,64100,663
|
|
20241014,113700,60434374100,64200,64200,64300,64100,8789
|
|
20241014,113600,59870134700,64200,64200,64300,64200,4965
|
|
20241014,113500,59551224300,64200,64300,64300,64200,2092
|
|
20241014,113400,59416744100,64200,64300,64300,64200,1321
|
|
20241014,113300,59331836500,64300,64300,64300,64200,4153
|
|
20241014,113200,59064842200,64300,64200,64300,64200,830
|
|
20241014,113100,59011490500,64300,64100,64300,64100,14463
|
|
20241014,113000,58082944400,64200,64100,64200,64100,1785
|
|
20241014,112900,57968380900,64200,64200,64200,64100,3274
|
|
20241014,112800,57758233500,64100,64100,64200,64100,1957
|
|
20241014,112700,57632613600,64100,64200,64200,64100,1188
|
|
20241014,112600,57556384600,64200,64200,64200,64100,1562
|
|
20241014,112500,57456141900,64200,64100,64200,64100,1758
|
|
20241014,112400,57343365200,64200,64200,64200,64100,1800
|
|
20241014,112300,57227888600,64200,64200,64200,64100,1034
|
|
20241014,112200,57161535700,64200,64100,64200,64100,1258
|
|
20241014,112100,57080785500,64200,64100,64200,64000,16016
|
|
20241014,112000,56054132400,64100,63900,64100,63900,4427
|
|
20241014,111900,55770956800,64000,64000,64000,63900,7019
|
|
20241014,111800,55321978900,64000,64000,64000,63900,998
|
|
20241014,111700,55258136000,64000,64000,64100,63900,955
|
|
20241014,111600,55197010300,64000,64000,64000,63900,1522
|
|
20241014,111500,55099625700,64000,64000,64000,63900,752
|
|
20241014,111400,55051516600,64000,64000,64100,63900,8594
|
|
20241014,111300,54501485800,64100,64000,64100,64000,3527
|
|
20241014,111200,54275579100,64000,63900,64100,63900,35603
|
|
20241014,111100,51997303300,64000,63900,64000,63900,1764
|
|
20241014,111000,51884426000,64000,63900,64000,63900,925
|
|
20241014,110900,51825234900,63900,63900,64000,63800,2588
|
|
20241014,110800,51659770500,63800,63800,63900,63800,4869
|
|
20241014,110700,51348669600,63900,63800,63900,63700,2503
|
|
20241014,110600,51188944500,63800,63800,63800,63700,825
|
|
20241014,110500,51136334100,63800,63700,63800,63700,1673
|
|
20241014,110400,51029670200,63800,63800,63800,63700,550
|
|
20241014,110300,50994589000,63800,63800,63800,63700,1081
|
|
20241014,110200,50925649500,63700,63700,63800,63700,1857
|
|
20241014,110100,50807241600,63700,63700,63900,63700,3256
|
|
20241014,110000,50599553800,63800,63700,63900,63700,853
|
|
20241014,105900,50545120300,63800,63800,63900,63700,2057
|
|
20241014,105800,50413794400,63900,63800,64000,63600,7031
|
|
20241014,105700,49965091100,63700,63800,64000,63600,10355
|
|
20241014,105600,49303832700,63800,63700,63900,63700,2679
|
|
20241014,105500,49132990400,63800,63800,63900,63700,2296
|
|
20241014,105400,48986494600,63700,63700,63900,63700,2160
|
|
20241014,105300,48848701500,63800,63700,63800,63700,1556
|
|
20241014,105200,48749476700,63700,63800,63800,63700,1195
|
|
20241014,105100,48673257000,63800,63700,63800,63600,1719
|
|
20241014,105000,48563677600,63600,63700,63800,63600,4322
|
|
20241014,104900,48288290100,63600,63700,63700,63600,2058
|
|
20241014,104800,48157223600,63600,63800,63800,63500,2960
|
|
20241014,104700,47968778700,63800,63500,63800,63500,2733
|
|
20241014,104600,47794701100,63500,63600,63700,63400,6891
|
|
20241014,104500,47356873400,63700,63700,63800,63500,11958
|
|
20241014,104400,46597297900,63700,63700,63700,63500,1393
|
|
20241014,104300,46508624100,63600,63700,63700,63500,2198
|
|
20241014,104200,46368712400,63600,63700,63800,63600,2746
|
|
20241014,104100,46193752100,63600,63700,63700,63600,771
|
|
20241014,104000,46144663000,63700,63600,63700,63600,3416
|
|
20241014,103900,45927304400,63700,63700,63800,63600,1495
|
|
20241014,103800,45832046600,63700,63600,63800,63600,2000
|
|
20241014,103700,45704641800,63700,63700,63800,63600,1953
|
|
20241014,103600,45580243800,63600,63700,63800,63600,1757
|
|
20241014,103500,45468322700,63700,63700,63700,63600,2199
|
|
20241014,103400,45328260900,63700,63400,63700,63400,2939
|
|
20241014,103300,45141553000,63500,63700,63800,63400,16004
|
|
20241014,103200,44123466000,63700,63700,63800,63700,440
|
|
20241014,103100,44095409600,63800,63700,63800,63700,1116
|
|
20241014,103000,44024240800,63800,63800,63800,63700,1155
|
|
20241014,102900,43950559200,63800,63900,63900,63700,1242
|
|
20241014,102800,43871337200,63900,63900,63900,63800,3663
|
|
20241014,102700,43637381700,64000,63900,64000,63900,1536
|
|
20241014,102600,43539109100,64000,63900,64000,63800,5361
|
|
20241014,102500,43196501600,63900,63800,63900,63800,1055
|
|
20241014,102400,43129120900,63900,63800,63900,63800,988
|
|
20241014,102300,43066004700,63900,63800,63900,63700,4083
|
|
20241014,102200,42805399700,63700,63800,63800,63700,1816
|
|
20241014,102100,42689553500,63800,63700,63800,63700,1253
|
|
20241014,102000,42609656000,63700,63800,63800,63700,1928
|
|
20241014,101900,42486719500,63700,63800,63800,63700,2424
|
|
20241014,101800,42332125300,63700,63700,63800,63700,3044
|
|
20241014,101700,42137969300,63600,63600,63700,63500,4692
|
|
20241014,101600,41839119600,63600,63600,63700,63500,1096
|
|
20241014,101500,41769433700,63500,63600,63600,63400,6763
|
|
20241014,101400,41339854300,63600,63600,63600,63500,1034
|
|
20241014,101300,41274101400,63600,63600,63600,63400,2781
|
|
20241014,101200,41097479500,63600,63400,63600,63300,5613
|
|
20241014,101100,40741084000,63400,63400,63400,63300,1820
|
|
20241014,101000,40625711700,63300,63300,63400,63300,1524
|
|
20241014,100900,40529101300,63400,63300,63400,63300,755
|
|
20241014,100800,40481248900,63400,63300,63400,63300,1490
|
|
20241014,100700,40386816700,63400,63300,63400,63200,2241
|
|
20241014,100600,40244917600,63300,63300,63300,63200,825
|
|
20241014,100500,40192710200,63300,63500,63500,63200,6964
|
|
20241014,100400,39751621300,63500,63400,63500,63300,3767
|
|
20241014,100300,39512713200,63400,63300,63400,63300,736
|
|
20241014,100200,39466069600,63400,63400,63400,63300,2418
|
|
20241014,100100,39312825800,63400,63400,63500,63300,1398
|
|
20241014,100000,39224180700,63400,63400,63500,63300,2328
|
|
20241014,095900,39076591200,63400,63400,63500,63200,4111
|
|
20241014,095800,38816274700,63300,63500,63600,63300,5684
|
|
20241014,095700,38455922800,63600,63400,63600,63400,2295
|
|
20241014,095600,38310217400,63500,63500,63600,63400,2741
|
|
20241014,095500,38136234300,63600,63600,63700,63500,1185
|
|
20241014,095400,38060880200,63500,63600,63600,63500,1559
|
|
20241014,095300,37961741300,63600,63600,63600,63400,1903
|
|
20241014,095200,37840776400,63600,63700,63700,63500,832
|
|
20241014,095100,37787890200,63700,63500,63700,63500,2522
|
|
20241014,095000,37627542800,63600,63500,63700,63500,2971
|
|
20241014,094900,37438663800,63600,63600,63600,63500,1086
|
|
20241014,094800,37369649900,63500,63700,63700,63400,1765
|
|
20241014,094700,37257489000,63700,63400,63800,63400,3509
|
|
20241014,094600,37034154600,63500,63500,63600,63400,2488
|
|
20241014,094500,36876223300,63600,63600,63600,63500,863
|
|
20241014,094400,36821401500,63600,63600,63700,63400,2070
|
|
20241014,094300,36689814900,63500,63500,63700,63400,2017
|
|
20241014,094200,36561700900,63500,63500,63500,63400,1981
|
|
20241014,094100,36435932600,63500,63400,63500,63200,5332
|
|
20241014,094000,36097721800,63300,63600,63600,63300,4291
|
|
20241014,093900,35825530300,63500,63800,63800,63500,3993
|
|
20241014,093800,35571332400,63800,63800,63800,63600,2118
|
|
20241014,093700,35436317600,63700,63700,63800,63600,2394
|
|
20241014,093600,35283711900,63700,63900,63900,63600,7840
|
|
20241014,093500,34784572100,63800,64000,64100,63800,4819
|
|
20241014,093400,34476477800,64000,64100,64100,64000,2175
|
|
20241014,093300,34337129700,64100,64100,64100,64000,2574
|
|
20241014,093200,34172211900,64100,64100,64100,64000,2355
|
|
20241014,093100,34021367700,64100,64000,64100,63900,3614
|
|
20241014,093000,33789983400,64000,64000,64100,63900,3353
|
|
20241014,092900,33575278700,64000,64100,64200,63800,6514
|
|
20241014,092800,33158587400,64100,64100,64200,64000,7210
|
|
20241014,092700,32696552100,64100,63900,64100,63900,10723
|
|
20241014,092600,32010362500,63800,63900,64000,63800,4557
|
|
20241014,092500,31719000100,64000,64000,64000,63900,2778
|
|
20241014,092400,31541263400,63900,63900,64000,63900,4369
|
|
20241014,092300,31261722600,63900,63900,64100,63900,6041
|
|
20241014,092200,30875133400,64000,63900,64000,63700,6894
|
|
20241014,092100,30434500100,63800,63800,64000,63800,7760
|
|
20241014,092000,29938564600,63800,63900,63900,63800,6753
|
|
20241014,091900,29507475800,63800,64100,64100,63800,5803
|
|
20241014,091800,29136590000,64100,64300,64400,64100,29425
|
|
20241014,091700,27245371100,64300,64300,64400,64200,9212
|
|
20241014,091600,26652611300,64400,64300,64400,64200,23081
|
|
20241014,091500,25168847000,64300,64000,64300,64000,13375
|
|
20241014,091400,24310263100,64100,63800,64100,63800,36824
|
|
20241014,091300,21955259800,63800,63900,63900,63800,5209
|
|
20241014,091200,21622542800,63900,64000,64000,63900,15890
|
|
20241014,091100,20606395200,63900,64000,64000,63800,9260
|
|
20241014,091000,20014504000,64000,63500,64100,63300,52103
|
|
20241014,090900,16687039000,63600,63100,63600,63100,55749
|
|
20241014,090800,13156904600,63100,63100,63100,62900,11220
|
|
20241014,090700,12449745700,63000,63000,63100,62800,13086
|
|
20241014,090600,11625397600,63100,63100,63100,62900,12789
|
|
20241014,090500,10819116400,63000,62900,63100,62800,19349
|
|
20241014,090400,9600103800,62900,63000,63000,62800,14008
|
|
20241014,090300,8718037900,62900,63100,63200,62900,11908
|
|
20241014,090200,7967060100,63100,62900,63200,62900,21737
|
|
20241014,090100,6594880600,63000,62800,63200,62800,32511
|
|
20241014,090000,4548044700,62900,62400,62900,62000,72627
|