578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,183500,3580479200,38300,38300,38300,38300,2639
|
|
20241008,183400,3580479200,38300,38300,38300,38300,0
|
|
20241008,183300,3580479200,38300,38300,38300,38300,0
|
|
20241008,183200,3580479200,38300,38300,38300,38300,0
|
|
20241008,183100,3580479200,38300,38300,38300,38300,0
|
|
20241008,183000,3580479200,38300,38300,38300,38300,0
|
|
20241008,182900,3580479200,38300,38300,38300,38300,0
|
|
20241008,182800,3580479200,38300,38300,38300,38300,0
|
|
20241008,182700,3580479200,38300,38300,38300,38300,0
|
|
20241008,182600,3580479200,38300,38300,38300,38300,0
|
|
20241008,182500,3580479200,38300,38300,38300,38300,0
|
|
20241008,182400,3580479200,38300,38300,38300,38300,0
|
|
20241008,182300,3580479200,38300,38300,38300,38300,0
|
|
20241008,182200,3580479200,38300,38300,38300,38300,0
|
|
20241008,182100,3580479200,38300,38300,38300,38300,0
|
|
20241008,182000,3580479200,38300,38300,38300,38300,0
|
|
20241008,181900,3580479200,38300,38300,38300,38300,0
|
|
20241008,181800,3580479200,38300,38300,38300,38300,0
|
|
20241008,181700,3580479200,38300,38300,38300,38300,0
|
|
20241008,181600,3580479200,38300,38300,38300,38300,0
|
|
20241008,181500,3580479200,38300,38300,38300,38300,0
|
|
20241008,181400,3580479200,38300,38300,38300,38300,0
|
|
20241008,181300,3580479200,38300,38300,38300,38300,0
|
|
20241008,181200,3580479200,38300,38300,38300,38300,0
|
|
20241008,181100,3580479200,38300,38300,38300,38300,0
|
|
20241008,181000,3580479200,38300,38300,38300,38300,0
|
|
20241008,180900,3580479200,38300,38300,38300,38300,0
|
|
20241008,180800,3580479200,38300,38300,38300,38300,0
|
|
20241008,180700,3580479200,38300,38300,38300,38300,0
|
|
20241008,180600,3580479200,38300,38300,38300,38300,0
|
|
20241008,180500,3580479200,38300,38300,38300,38300,2639
|
|
20241008,180400,3580479200,38300,38300,38300,38300,0
|
|
20241008,180300,3580479200,38300,38300,38300,38300,0
|
|
20241008,180200,3580479200,38300,38300,38300,38300,0
|
|
20241008,180100,3580479200,38300,38300,38300,38300,0
|
|
20241008,180000,3580479200,38300,38300,38300,38300,0
|
|
20241008,175900,3580479200,38300,38300,38300,38300,0
|
|
20241008,175800,3580479200,38300,38300,38300,38300,0
|
|
20241008,175700,3580479200,38300,38300,38300,38300,0
|
|
20241008,175600,3580479200,38300,38300,38300,38300,0
|
|
20241008,175500,3580479200,38300,38300,38300,38300,0
|
|
20241008,175400,3580479200,38300,38300,38300,38300,0
|
|
20241008,175300,3580479200,38300,38300,38300,38300,0
|
|
20241008,175200,3580479200,38300,38300,38300,38300,0
|
|
20241008,175100,3580479200,38300,38300,38300,38300,0
|
|
20241008,175000,3580479200,38300,38300,38300,38300,0
|
|
20241008,174900,3580479200,38300,38300,38300,38300,0
|
|
20241008,174800,3580479200,38300,38300,38300,38300,0
|
|
20241008,174700,3580479200,38300,38300,38300,38300,0
|
|
20241008,174600,3580479200,38300,38300,38300,38300,0
|
|
20241008,174500,3580479200,38300,38300,38300,38300,0
|
|
20241008,174400,3580479200,38300,38300,38300,38300,0
|
|
20241008,174300,3580479200,38300,38300,38300,38300,0
|
|
20241008,174200,3580479200,38300,38300,38300,38300,0
|
|
20241008,174100,3580479200,38300,38300,38300,38300,0
|
|
20241008,174000,3580479200,38300,38300,38300,38300,0
|
|
20241008,173900,3580479200,38300,38300,38300,38300,0
|
|
20241008,173800,3580479200,38300,38300,38300,38300,0
|
|
20241008,173700,3580479200,38300,38300,38300,38300,0
|
|
20241008,173600,3580479200,38300,38300,38300,38300,0
|
|
20241008,173500,3580479200,38300,38300,38300,38300,2639
|
|
20241008,173400,3580479200,38300,38300,38300,38300,0
|
|
20241008,173300,3580479200,38300,38300,38300,38300,0
|
|
20241008,173200,3580479200,38300,38300,38300,38300,0
|
|
20241008,173100,3580479200,38300,38300,38300,38300,0
|
|
20241008,173000,3580479200,38300,38300,38300,38300,0
|
|
20241008,172900,3580479200,38300,38300,38300,38300,0
|
|
20241008,172800,3580479200,38300,38300,38300,38300,0
|
|
20241008,172700,3580479200,38300,38300,38300,38300,0
|
|
20241008,172600,3580479200,38300,38300,38300,38300,0
|
|
20241008,172500,3580479200,38300,38300,38300,38300,0
|
|
20241008,172400,3580479200,38300,38300,38300,38300,0
|
|
20241008,172300,3580479200,38300,38300,38300,38300,0
|
|
20241008,172200,3580479200,38300,38300,38300,38300,0
|
|
20241008,172100,3580479200,38300,38300,38300,38300,0
|
|
20241008,172000,3580479200,38300,38300,38300,38300,0
|
|
20241008,171900,3580479200,38300,38300,38300,38300,0
|
|
20241008,171800,3580479200,38300,38300,38300,38300,0
|
|
20241008,171700,3580479200,38300,38300,38300,38300,0
|
|
20241008,171600,3580479200,38300,38300,38300,38300,0
|
|
20241008,171500,3580479200,38300,38300,38300,38300,0
|
|
20241008,171400,3580479200,38300,38300,38300,38300,0
|
|
20241008,171300,3580479200,38300,38300,38300,38300,0
|
|
20241008,171200,3580479200,38300,38300,38300,38300,0
|
|
20241008,171100,3580479200,38300,38300,38300,38300,0
|
|
20241008,171000,3580479200,38300,38300,38300,38300,0
|
|
20241008,170900,3580479200,38300,38300,38300,38300,0
|
|
20241008,170800,3580479200,38300,38300,38300,38300,0
|
|
20241008,170700,3580479200,38300,38300,38300,38300,0
|
|
20241008,170600,3580479200,38300,38300,38300,38300,0
|
|
20241008,170500,3580479200,38300,38300,38300,38300,2639
|
|
20241008,170400,3580479200,38300,38300,38300,38300,0
|
|
20241008,170300,3580479200,38300,38300,38300,38300,0
|
|
20241008,170200,3580479200,38300,38300,38300,38300,0
|
|
20241008,170100,3580479200,38300,38300,38300,38300,0
|
|
20241008,170000,3580479200,38300,38300,38300,38300,0
|
|
20241008,165900,3580479200,38300,38300,38300,38300,0
|
|
20241008,165800,3580479200,38300,38300,38300,38300,0
|
|
20241008,165700,3580479200,38300,38300,38300,38300,0
|
|
20241008,165600,3580479200,38300,38300,38300,38300,0
|
|
20241008,165500,3580479200,38300,38300,38300,38300,0
|
|
20241008,165400,3580479200,38300,38300,38300,38300,0
|
|
20241008,165300,3580479200,38300,38300,38300,38300,0
|
|
20241008,165200,3580479200,38300,38300,38300,38300,0
|
|
20241008,165100,3580479200,38300,38300,38300,38300,0
|
|
20241008,165000,3580479200,38300,38300,38300,38300,0
|
|
20241008,164900,3580479200,38300,38300,38300,38300,0
|
|
20241008,164800,3580479200,38300,38300,38300,38300,0
|
|
20241008,164700,3580479200,38300,38300,38300,38300,0
|
|
20241008,164600,3580479200,38300,38300,38300,38300,0
|
|
20241008,164500,3580479200,38300,38300,38300,38300,0
|
|
20241008,164400,3580479200,38300,38300,38300,38300,0
|
|
20241008,164300,3580479200,38300,38300,38300,38300,0
|
|
20241008,164200,3580479200,38300,38300,38300,38300,0
|
|
20241008,164100,3580479200,38300,38300,38300,38300,0
|
|
20241008,164000,3580479200,38300,38300,38300,38300,0
|
|
20241008,163900,3580479200,38300,38300,38300,38300,0
|
|
20241008,163800,3580479200,38300,38300,38300,38300,0
|
|
20241008,163700,3580479200,38300,38300,38300,38300,0
|
|
20241008,163600,3580479200,38300,38300,38300,38300,0
|
|
20241008,163500,3580479200,38300,38300,38300,38300,2639
|
|
20241008,163400,3580479200,38300,38300,38300,38300,0
|
|
20241008,163300,3580479200,38300,38300,38300,38300,0
|
|
20241008,163200,3580479200,38300,38300,38300,38300,0
|
|
20241008,163100,3580479200,38300,38300,38300,38300,0
|
|
20241008,163000,3580479200,38300,38300,38300,38300,0
|
|
20241008,162900,3580479200,38300,38300,38300,38300,0
|
|
20241008,162800,3580479200,38300,38300,38300,38300,0
|
|
20241008,162700,3580479200,38300,38300,38300,38300,0
|
|
20241008,162600,3580479200,38300,38300,38300,38300,0
|
|
20241008,162500,3580479200,38300,38300,38300,38300,0
|
|
20241008,162400,3580479200,38300,38300,38300,38300,0
|
|
20241008,162300,3580479200,38300,38300,38300,38300,0
|
|
20241008,162200,3580479200,38300,38300,38300,38300,0
|
|
20241008,162100,3580479200,38300,38300,38300,38300,0
|
|
20241008,162000,3580479200,38300,38300,38300,38300,0
|
|
20241008,161900,3580479200,38300,38300,38300,38300,0
|
|
20241008,161800,3580479200,38300,38300,38300,38300,0
|
|
20241008,161700,3580479200,38300,38300,38300,38300,0
|
|
20241008,161600,3580479200,38300,38300,38300,38300,0
|
|
20241008,161500,3580479200,38300,38300,38300,38300,0
|
|
20241008,161400,3580479200,38300,38300,38300,38300,0
|
|
20241008,161300,3580479200,38300,38300,38300,38300,0
|
|
20241008,161200,3580479200,38300,38300,38300,38300,0
|
|
20241008,161100,3580479200,38300,38300,38300,38300,0
|
|
20241008,161000,3580479200,38300,38300,38300,38300,0
|
|
20241008,160900,3580479200,38300,38300,38300,38300,0
|
|
20241008,160800,3580479200,38300,38300,38300,38300,0
|
|
20241008,160700,3580479200,38300,38300,38300,38300,0
|
|
20241008,160600,3580479200,38300,38300,38300,38300,0
|
|
20241008,160500,3580479200,38300,38300,38300,38300,2639
|
|
20241008,160400,3580479200,38300,38300,38300,38300,0
|
|
20241008,160300,3580479200,38300,38300,38300,38300,0
|
|
20241008,160200,3580479200,38300,38300,38300,38300,0
|
|
20241008,160100,3580479200,38300,38300,38300,38300,0
|
|
20241008,160000,3580479200,38300,38300,38300,38300,0
|
|
20241008,155900,3580479200,38300,38300,38300,38300,0
|
|
20241008,155800,3580479200,38300,38300,38300,38300,0
|
|
20241008,155700,3580479200,38300,38300,38300,38300,0
|
|
20241008,155600,3580479200,38300,38300,38300,38300,0
|
|
20241008,155500,3580479200,38300,38300,38300,38300,0
|
|
20241008,155400,3580479200,38300,38300,38300,38300,0
|
|
20241008,155300,3580479200,38300,38300,38300,38300,0
|
|
20241008,155200,3580479200,38300,38300,38300,38300,0
|
|
20241008,155100,3580479200,38300,38300,38300,38300,0
|
|
20241008,155000,3580479200,38300,38300,38300,38300,0
|
|
20241008,154900,3580479200,38300,38300,38300,38300,0
|
|
20241008,154800,3580479200,38300,38300,38300,38300,0
|
|
20241008,154700,3580479200,38300,38300,38300,38300,0
|
|
20241008,154600,3580479200,38300,38300,38300,38300,0
|
|
20241008,154500,3580479200,38300,38300,38300,38300,0
|
|
20241008,154400,3580479200,38300,38300,38300,38300,0
|
|
20241008,154300,3580479200,38300,38300,38300,38300,0
|
|
20241008,154200,3580479200,38300,38300,38300,38300,0
|
|
20241008,154100,3580479200,38300,38300,38300,38300,0
|
|
20241008,154000,3580479200,38300,38300,38300,38300,0
|
|
20241008,153900,3580479200,38300,38300,38300,38300,0
|
|
20241008,153800,3580479200,38300,38300,38300,38300,0
|
|
20241008,153700,3580479200,38300,38300,38300,38300,0
|
|
20241008,153600,3580479200,38300,38300,38300,38300,0
|
|
20241008,153500,3580479200,38300,38300,38300,38300,2639
|
|
20241008,153400,3580479200,38300,38300,38300,38300,0
|
|
20241008,153300,3580479200,38300,38300,38300,38300,0
|
|
20241008,153200,3580479200,38300,38300,38300,38300,0
|
|
20241008,153100,3580479200,38300,38300,38300,38300,0
|
|
20241008,153000,3580479200,38300,38300,38300,38300,2639
|
|
20241008,152900,3479405500,38350,38350,38350,38350,0
|
|
20241008,152800,3479405500,38350,38350,38350,38350,0
|
|
20241008,152700,3479405500,38350,38350,38350,38350,0
|
|
20241008,152600,3479405500,38350,38350,38350,38350,0
|
|
20241008,152500,3479405500,38350,38350,38350,38350,0
|
|
20241008,152400,3479405500,38350,38350,38350,38350,0
|
|
20241008,152300,3479405500,38350,38350,38350,38350,0
|
|
20241008,152200,3479405500,38350,38350,38350,38350,0
|
|
20241008,152100,3479405500,38350,38350,38350,38350,0
|
|
20241008,152000,3479405500,38350,38350,38350,38350,0
|
|
20241008,151900,3479405500,38350,38300,38350,38300,222
|
|
20241008,151800,3470899650,38250,38300,38300,38250,380
|
|
20241008,151700,3456350800,38250,38250,38300,38250,163
|
|
20241008,151600,3450108150,38300,38200,38300,38200,1308
|
|
20241008,151500,3400079050,38200,38200,38250,38200,150
|
|
20241008,151400,3394343550,38200,38250,38250,38150,645
|
|
20241008,151300,3369701850,38250,38250,38250,38200,439
|
|
20241008,151200,3352910200,38350,38300,38350,38250,998
|
|
20241008,151100,3314724250,38300,38300,38350,38300,197
|
|
20241008,151000,3307175300,38350,38300,38350,38300,16
|
|
20241008,150900,3306561750,38300,38350,38350,38300,149
|
|
20241008,150800,3300848700,38300,38300,38350,38300,527
|
|
20241008,150700,3280664050,38300,38300,38300,38300,11
|
|
20241008,150600,3280242750,38400,38350,38400,38300,139
|
|
20241008,150500,3274913000,38150,38200,38300,38150,1480
|
|
20241008,150400,3218304100,38200,38150,38200,38100,969
|
|
20241008,150300,3181361200,38100,38100,38150,38100,155
|
|
20241008,150200,3175448800,38100,38100,38100,38100,91
|
|
20241008,150100,3171981700,38100,38150,38150,38100,40
|
|
20241008,150000,3170456200,38150,38250,38250,38150,60
|
|
20241008,145900,3168163600,38150,38150,38250,38150,162
|
|
20241008,145800,3161968600,38150,38200,38250,38150,164
|
|
20241008,145700,3155704550,38250,38150,38250,38150,61
|
|
20241008,145600,3153373800,38150,38150,38300,38150,180
|
|
20241008,145500,3146493300,38150,38150,38150,38150,54
|
|
20241008,145400,3144433200,38150,38150,38150,38150,50
|
|
20241008,145300,3142525700,38150,38150,38150,38150,81
|
|
20241008,145200,3139435550,38150,38100,38150,38100,235
|
|
20241008,145100,3130472850,38050,38100,38100,38050,200
|
|
20241008,145000,3122861900,38100,38100,38100,38050,71
|
|
20241008,144900,3120156950,38100,38050,38100,38050,370
|
|
20241008,144800,3106064100,38050,38050,38100,38050,50
|
|
20241008,144700,3104159750,38100,38050,38100,38050,70
|
|
20241008,144600,3101492950,38100,38050,38100,38050,288
|
|
20241008,144500,3090520500,38100,38100,38100,38100,53
|
|
20241008,144400,3088501200,38100,38050,38100,38050,160
|
|
20241008,144300,3082410650,38050,38050,38100,38050,336
|
|
20241008,144200,3069624950,38050,38050,38100,38050,1197
|
|
20241008,144100,3024078750,38050,38050,38050,38050,3
|
|
20241008,144000,3023964600,38100,38100,38100,38100,7
|
|
20241008,143900,3023697900,38100,38050,38100,38050,134
|
|
20241008,143800,3018593700,38050,38050,38100,38050,238
|
|
20241008,143700,3009531250,38050,38150,38150,38050,2099
|
|
20241008,143600,2929571900,38150,38150,38150,38100,218
|
|
20241008,143500,2921263550,38300,38150,38300,38150,1008
|
|
20241008,143400,2882807150,38300,38150,38300,38150,508
|
|
20241008,143300,2863425750,38200,38200,38200,38150,381
|
|
20241008,143200,2848874050,38150,38200,38200,38150,257
|
|
20241008,143100,2839069150,38200,38200,38200,38200,14
|
|
20241008,143000,2838534350,38200,38150,38200,38150,18
|
|
20241008,142900,2837847300,38200,38200,38200,38200,7
|
|
20241008,142800,2837579900,38200,38300,38300,38200,11
|
|
20241008,142700,2837159000,38150,38200,38200,38150,1142
|
|
20241008,142600,2793584450,38300,38250,38300,38250,116
|
|
20241008,142500,2789146750,38250,38200,38250,38200,1007
|
|
20241008,142400,2750679000,38250,38250,38300,38250,132
|
|
20241008,142300,2745629650,38300,38300,38300,38250,176
|
|
20241008,142200,2738894550,38300,38250,38300,38250,103
|
|
20241008,142100,2734954650,38300,38300,38300,38300,68
|
|
20241008,142000,2732350250,38350,38300,38350,38250,413
|
|
20241008,141900,2716542200,38300,38350,38350,38300,96
|
|
20241008,141800,2712865000,38350,38350,38350,38350,18
|
|
20241008,141700,2712174700,38350,38350,38350,38350,22
|
|
20241008,141600,2711331000,38350,38350,38350,38350,7
|
|
20241008,141500,2711062550,38350,38350,38350,38350,7
|
|
20241008,141400,2710794100,38350,38300,38350,38300,142
|
|
20241008,141300,2705352000,38250,38250,38250,38250,3
|
|
20241008,141200,2705237250,38300,38350,38350,38300,113
|
|
20241008,141100,2700906050,38350,38300,38350,38300,12
|
|
20241008,141000,2700445950,38300,38350,38350,38300,51
|
|
20241008,140900,2698491200,38350,38350,38350,38350,8
|
|
20241008,140800,2698184400,38300,38300,38300,38300,37
|
|
20241008,140700,2696767300,38350,38350,38350,38350,76
|
|
20241008,140600,2693852700,38350,38350,38350,38350,47
|
|
20241008,140500,2692050250,38300,38350,38350,38300,42
|
|
20241008,140400,2690439800,38350,38350,38350,38300,99
|
|
20241008,140300,2686644400,38350,38350,38350,38350,65
|
|
20241008,140200,2684151650,38350,38300,38350,38300,235
|
|
20241008,140100,2675149700,38350,38300,38350,38200,1551
|
|
20241008,140000,2615820000,38350,38350,38350,38350,18
|
|
20241008,135900,2615129700,38300,38350,38350,38300,235
|
|
20241008,135800,2606117550,38350,38400,38400,38300,1537
|
|
20241008,135700,2547247650,38400,38350,38400,38350,2395
|
|
20241008,135600,2455388350,38350,38300,38350,38300,957
|
|
20241008,135500,2418729800,38300,38300,38300,38300,26
|
|
20241008,135400,2417734000,38300,38300,38300,38250,211
|
|
20241008,135300,2409654200,38300,38300,38300,38300,308
|
|
20241008,135200,2397857800,38300,38300,38300,38300,659
|
|
20241008,135100,2372618100,38350,38300,38350,38300,29
|
|
20241008,135000,2371506150,38350,38300,38350,38300,78
|
|
20241008,134900,2368518300,38300,38350,38350,38250,44
|
|
20241008,134800,2366832050,38350,38350,38350,38350,67
|
|
20241008,134700,2364262600,38350,38250,38350,38200,817
|
|
20241008,134600,2332933150,38250,38350,38350,38250,104
|
|
20241008,134500,2328954450,38350,38350,38350,38350,1
|
|
20241008,134400,2328916100,38350,38350,38350,38350,7
|
|
20241008,134300,2328647650,38350,38350,38400,38350,130
|
|
20241008,134200,2323661700,38350,38350,38350,38350,9
|
|
20241008,134100,2323316550,38400,38350,38400,38350,9
|
|
20241008,134000,2322971300,38350,38350,38350,38350,175
|
|
20241008,133900,2316260050,38350,38300,38350,38300,2008
|
|
20241008,133800,2239297900,38250,38250,38300,38250,75
|
|
20241008,133700,2236428250,38300,38300,38300,38300,7
|
|
20241008,133600,2236160150,38300,38300,38300,38300,7
|
|
20241008,133500,2235892050,38300,38250,38300,38250,32
|
|
20241008,133400,2234667500,38250,38250,38300,38250,424
|
|
20241008,133300,2218441550,38300,38300,38300,38300,7
|
|
20241008,133200,2218173450,38300,38300,38300,38300,8
|
|
20241008,133100,2217867050,38300,38300,38300,38300,7
|
|
20241008,133000,2217598950,38300,38300,38300,38300,56
|
|
20241008,132900,2215454150,38300,38300,38300,38300,7
|
|
20241008,132800,2215186050,38300,38300,38300,38300,7
|
|
20241008,132700,2214917950,38300,38300,38300,38300,7
|
|
20241008,132600,2214649850,38300,38300,38300,38300,8
|
|
20241008,132500,2214343450,38300,38300,38300,38300,71
|
|
20241008,132400,2211624150,38300,38300,38300,38250,126
|
|
20241008,132300,2206803400,38300,38300,38300,38300,25
|
|
20241008,132200,2205845900,38300,38250,38300,38250,9
|
|
20241008,132100,2205501600,38250,38250,38250,38250,171
|
|
20241008,132000,2198960850,38250,38300,38300,38250,15
|
|
20241008,131900,2198387000,38300,38300,38300,38250,24
|
|
20241008,131800,2197467850,38300,38300,38300,38300,99
|
|
20241008,131700,2193676150,38300,38250,38300,38250,533
|
|
20241008,131600,2173263300,38200,38200,38300,38200,22
|
|
20241008,131500,2172421800,38200,38250,38250,38200,102
|
|
20241008,131400,2168525050,38250,38250,38250,38250,28
|
|
20241008,131300,2167454050,38250,38250,38250,38250,75
|
|
20241008,131200,2164585300,38250,38250,38250,38250,0
|
|
20241008,131100,2164585300,38250,38200,38250,38200,341
|
|
20241008,131000,2151544000,38200,38200,38200,38200,13
|
|
20241008,130900,2151047400,38200,38200,38200,38200,15
|
|
20241008,130800,2150474400,38200,38200,38200,38200,8
|
|
20241008,130700,2150168800,38200,38200,38200,38200,1
|
|
20241008,130600,2150130600,38200,38200,38200,38200,10
|
|
20241008,130500,2149748600,38200,38200,38200,38200,18
|
|
20241008,130400,2149061000,38200,38200,38200,38200,19
|
|
20241008,130300,2148335200,38200,38200,38200,38150,42
|
|
20241008,130200,2146730850,38200,38200,38200,38200,91
|
|
20241008,130100,2143254650,38200,38200,38200,38200,63
|
|
20241008,130000,2140848050,38200,38200,38200,38200,8
|
|
20241008,125900,2140542450,38200,38200,38200,38200,18
|
|
20241008,125800,2139854850,38150,38150,38150,38150,5
|
|
20241008,125700,2139664100,38200,38200,38200,38200,17
|
|
20241008,125600,2139014700,38200,38200,38200,38200,43
|
|
20241008,125500,2137372100,38200,38100,38200,38100,8
|
|
20241008,125400,2137066600,38100,38200,38200,38100,52
|
|
20241008,125300,2135084700,38100,38200,38200,38100,230
|
|
20241008,125200,2126300350,38200,38150,38200,38150,9
|
|
20241008,125100,2125956600,38200,38200,38200,38200,307
|
|
20241008,125000,2114229200,38150,38150,38200,38150,1059
|
|
20241008,124900,2073827350,38150,38200,38200,38150,107
|
|
20241008,124800,2069744950,38150,38150,38150,38150,140
|
|
20241008,124700,2064403950,38150,38200,38200,38150,23
|
|
20241008,124600,2063525400,38200,38200,38200,38200,7
|
|
20241008,124500,2063258000,38200,38200,38200,38200,8
|
|
20241008,124400,2062952400,38200,38200,38200,38200,1
|
|
20241008,124300,2062914200,38200,38200,38200,38200,35
|
|
20241008,124200,2061577200,38200,38200,38200,38200,7
|
|
20241008,124100,2061309800,38150,38250,38250,38150,216
|
|
20241008,124000,2053057800,38250,38250,38250,38250,7
|
|
20241008,123900,2052790050,38300,38300,38300,38300,0
|
|
20241008,123800,2052790050,38300,38300,38300,38300,21
|
|
20241008,123700,2051985750,38300,38300,38300,38300,8
|
|
20241008,123600,2051679350,38300,38300,38300,38300,26
|
|
20241008,123500,2050683550,38300,38300,38300,38300,10
|
|
20241008,123400,2050300550,38300,38300,38300,38300,2
|
|
20241008,123300,2050223950,38300,38300,38300,38300,14
|
|
20241008,123200,2049687750,38300,38300,38300,38250,36
|
|
20241008,123100,2048309550,38300,38300,38300,38300,7
|
|
20241008,123000,2048041450,38300,38300,38300,38300,15
|
|
20241008,122900,2047466950,38300,38300,38300,38200,128
|
|
20241008,122800,2042569550,38300,38300,38300,38150,41
|
|
20241008,122700,2040999400,38300,38300,38300,38300,20
|
|
20241008,122600,2040233400,38300,38300,38300,38300,18
|
|
20241008,122500,2039544000,38300,38300,38300,38300,13
|
|
20241008,122400,2039046100,38300,38300,38300,38300,106
|
|
20241008,122300,2034986300,38300,38300,38300,38300,7
|
|
20241008,122200,2034718200,38300,38200,38300,38200,107
|
|
20241008,122100,2030630000,38300,38300,38300,38300,7
|
|
20241008,122000,2030361900,38300,38300,38300,38300,0
|
|
20241008,121900,2030361900,38300,38200,38300,38200,9
|
|
20241008,121800,2030017300,38300,38300,38300,38300,7
|
|
20241008,121700,2029749200,38300,38300,38300,38300,7
|
|
20241008,121600,2029481100,38300,38300,38300,38300,0
|
|
20241008,121500,2029481100,38300,38300,38300,38300,7
|
|
20241008,121400,2029213000,38300,38200,38300,38200,42
|
|
20241008,121300,2027606700,38200,38200,38200,38200,18
|
|
20241008,121200,2026919100,38200,38200,38200,38200,7
|
|
20241008,121100,2026651700,38200,38200,38200,38200,24
|
|
20241008,121000,2025734900,38200,38200,38200,38200,7
|
|
20241008,120900,2025467500,38200,38300,38300,38200,395
|
|
20241008,120800,2010360500,38300,38300,38300,38300,7
|
|
20241008,120700,2010092400,38300,38300,38300,38300,7
|
|
20241008,120600,2009824300,38300,38300,38300,38300,0
|
|
20241008,120500,2009824300,38300,38300,38300,38300,42
|
|
20241008,120400,2008215700,38300,38300,38300,38300,9
|
|
20241008,120300,2007871000,38300,38300,38300,38200,71
|
|
20241008,120200,2005155850,38300,38300,38300,38300,7
|
|
20241008,120100,2004887750,38300,38200,38300,38200,27
|
|
20241008,120000,2003854750,38200,38300,38300,38200,9
|
|
20241008,115900,2003510250,38300,38300,38300,38300,7
|
|
20241008,115800,2003242150,38300,38250,38300,38250,261
|
|
20241008,115700,1993248750,38250,38250,38250,38250,0
|
|
20241008,115600,1993248750,38250,38250,38250,38250,7
|
|
20241008,115500,1992981000,38300,38300,38300,38300,7
|
|
20241008,115400,1992712900,38300,38300,38300,38300,7
|
|
20241008,115300,1992444800,38300,38300,38300,38300,18
|
|
20241008,115200,1991755400,38300,38300,38300,38300,0
|
|
20241008,115100,1991755400,38300,38300,38300,38300,7
|
|
20241008,115000,1991487300,38300,38200,38300,38200,21
|
|
20241008,114900,1990684300,38300,38200,38300,38200,64
|
|
20241008,114800,1988239400,38200,38300,38300,38200,159
|
|
20241008,114700,1982151300,38300,38200,38300,38200,24
|
|
20241008,114600,1981233500,38200,38200,38200,38200,1
|
|
20241008,114500,1981195300,38200,38200,38200,38200,9
|
|
20241008,114400,1980851500,38300,38300,38300,38300,0
|
|
20241008,114300,1980851500,38300,38200,38300,38200,105
|
|
20241008,114200,1976839400,38300,38300,38300,38300,0
|
|
20241008,114100,1976839400,38300,38300,38300,38300,0
|
|
20241008,114000,1976839400,38300,38300,38300,38300,12
|
|
20241008,113900,1976379800,38200,38300,38300,38200,19
|
|
20241008,113800,1975653600,38300,38300,38300,38300,11
|
|
20241008,113700,1975232300,38300,38300,38300,38300,0
|
|
20241008,113600,1975232300,38300,38250,38300,38250,310
|
|
20241008,113500,1963368400,38250,38250,38250,38250,0
|
|
20241008,113400,1963368400,38250,38250,38250,38250,0
|
|
20241008,113300,1963368400,38250,38250,38250,38250,11
|
|
20241008,113200,1962947650,38250,38200,38250,38200,430
|
|
20241008,113100,1946520000,38200,38200,38200,38200,113
|
|
20241008,113000,1942203400,38250,38250,38250,38250,0
|
|
20241008,112900,1942203400,38250,38200,38250,38200,189
|
|
20241008,112800,1934981950,38300,38250,38300,38250,190
|
|
20241008,112700,1927709850,38200,38200,38200,38200,101
|
|
20241008,112600,1923851650,38200,38200,38200,38200,0
|
|
20241008,112500,1923851650,38200,38200,38200,38200,0
|
|
20241008,112400,1923851650,38200,38200,38200,38200,438
|
|
20241008,112300,1907120050,38300,38300,38300,38300,0
|
|
20241008,112200,1907120050,38300,38300,38300,38300,0
|
|
20241008,112100,1907120050,38300,38300,38300,38300,11
|
|
20241008,112000,1906698750,38250,38200,38250,38200,151
|
|
20241008,111900,1900925550,38250,38250,38250,38250,300
|
|
20241008,111800,1889450550,38300,38300,38300,38300,11
|
|
20241008,111700,1889029250,38300,38300,38300,38300,33
|
|
20241008,111600,1887765350,38300,38300,38300,38200,367
|
|
20241008,111500,1873744750,38300,38300,38300,38300,11
|
|
20241008,111400,1873323450,38300,38300,38300,38300,351
|
|
20241008,111300,1859880150,38300,38300,38300,38300,2
|
|
20241008,111200,1859803550,38300,38300,38300,38300,0
|
|
20241008,111100,1859803550,38300,38300,38300,38300,11
|
|
20241008,111000,1859382250,38300,38300,38300,38300,0
|
|
20241008,110900,1859382250,38300,38300,38300,38300,0
|
|
20241008,110800,1859382250,38300,38300,38300,38200,145
|
|
20241008,110700,1853829250,38300,38300,38300,38300,5
|
|
20241008,110600,1853637750,38300,38300,38300,38300,0
|
|
20241008,110500,1853637750,38300,38300,38300,38300,0
|
|
20241008,110400,1853637750,38300,38250,38300,38250,225
|
|
20241008,110300,1845025850,38300,38300,38300,38300,0
|
|
20241008,110200,1845025850,38300,38300,38300,38300,0
|
|
20241008,110100,1845025850,38300,38350,38350,38300,49
|
|
20241008,110000,1843147350,38350,38450,38450,38350,137
|
|
20241008,105900,1837882700,38350,38400,38450,38200,3890
|
|
20241008,105800,1689068350,38350,38350,38350,38350,2
|
|
20241008,105700,1688991650,38400,38400,38400,38400,0
|
|
20241008,105600,1688991650,38400,38400,38400,38400,420
|
|
20241008,105500,1672863650,38400,38400,38400,38400,0
|
|
20241008,105400,1672863650,38400,38450,38450,38400,465
|
|
20241008,105300,1654996900,38450,38450,38500,38450,380
|
|
20241008,105200,1640378700,38500,38500,38500,38500,0
|
|
20241008,105100,1640378700,38500,38500,38500,38500,11
|
|
20241008,105000,1639955200,38500,38500,38500,38500,244
|
|
20241008,104900,1630561200,38550,38500,38550,38500,311
|
|
20241008,104800,1618587150,38500,38500,38500,38500,2
|
|
20241008,104700,1618510150,38550,38550,38550,38550,144
|
|
20241008,104600,1612958950,38500,38550,38550,38500,632
|
|
20241008,104500,1588599700,38550,38550,38600,38550,343
|
|
20241008,104400,1575375800,38550,38550,38550,38550,170
|
|
20241008,104300,1568822300,38550,38550,38550,38550,61
|
|
20241008,104200,1566470750,38550,38550,38600,38550,4657
|
|
20241008,104100,1386863450,38550,38450,38550,38400,2202
|
|
20241008,104000,1302105150,38450,38450,38500,38450,172
|
|
20241008,103900,1295491200,38450,38500,38500,38400,282
|
|
20241008,103800,1284659250,38500,38500,38500,38500,342
|
|
20241008,103700,1271492250,38500,38450,38500,38450,452
|
|
20241008,103600,1254109950,38450,38500,38500,38450,675
|
|
20241008,103500,1228154150,38500,38450,38500,38450,822
|
|
20241008,103400,1196532400,38500,38500,38500,38450,756
|
|
20241008,103300,1167426900,38500,38500,38500,38500,116
|
|
20241008,103200,1162960900,38500,38500,38500,38500,12
|
|
20241008,103100,1162498900,38500,38500,38550,38400,1616
|
|
20241008,103000,1100263150,38500,38450,38500,38450,1808
|
|
20241008,102900,1030669000,38400,38450,38450,38400,1799
|
|
20241008,102800,961580400,38450,38350,38450,38350,1031
|
|
20241008,102700,921985950,38350,38350,38350,38350,152
|
|
20241008,102600,916156750,38350,38350,38350,38350,109
|
|
20241008,102500,911976600,38300,38300,38300,38300,20
|
|
20241008,102400,911210600,38350,38350,38350,38350,13
|
|
20241008,102300,910712050,38350,38350,38350,38350,6
|
|
20241008,102200,910481950,38300,38300,38350,38300,536
|
|
20241008,102100,889951750,38350,38350,38350,38350,0
|
|
20241008,102000,889951750,38350,38300,38350,38300,240
|
|
20241008,101900,880756550,38300,38250,38300,38250,139
|
|
20241008,101800,875439000,38300,38250,38300,38250,615
|
|
20241008,101700,851909500,38250,38300,38300,38250,506
|
|
20241008,101600,832529750,38300,38300,38300,38300,91
|
|
20241008,101500,829044450,38300,38300,38350,38300,596
|
|
20241008,101400,806213700,38300,38300,38300,38300,547
|
|
20241008,101300,785263600,38300,38250,38300,38250,430
|
|
20241008,101200,768797100,38300,38200,38300,38200,222
|
|
20241008,101100,760304500,38350,38350,38350,38350,0
|
|
20241008,101000,760304500,38350,38350,38350,38350,98
|
|
20241008,100900,756546200,38350,38300,38350,38300,34
|
|
20241008,100800,755243800,38300,38300,38300,38300,642
|
|
20241008,100700,730655200,38300,38300,38300,38150,731
|
|
20241008,100600,702688450,38300,38250,38300,38250,1095
|
|
20241008,100500,660798300,38250,38200,38250,38100,1795
|
|
20241008,100400,592209650,38200,38150,38200,38150,347
|
|
20241008,100300,578969350,38200,38200,38200,38200,10
|
|
20241008,100200,578587350,38200,38200,38200,38200,23
|
|
20241008,100100,577708750,38200,38200,38200,38200,56
|
|
20241008,100000,575569550,38200,38200,38200,38150,37
|
|
20241008,095900,574156650,38150,38150,38150,38150,60
|
|
20241008,095800,571867650,38200,38200,38200,38200,155
|
|
20241008,095700,565946650,38200,38200,38200,38200,59
|
|
20241008,095600,563692850,38150,38200,38200,38150,156
|
|
20241008,095500,557739150,38200,38200,38200,38200,55
|
|
20241008,095400,555638150,38150,38150,38150,38150,323
|
|
20241008,095300,543315700,38200,38200,38200,38200,3
|
|
20241008,095200,543201100,38200,38200,38200,38200,10
|
|
20241008,095100,542819100,38200,38200,38200,38200,0
|
|
20241008,095000,542819100,38200,38150,38200,38150,47
|
|
20241008,094900,541023850,38200,38150,38200,38100,3376
|
|
20241008,094800,412194550,38100,38100,38100,38100,0
|
|
20241008,094700,412194550,38100,38100,38100,38100,1
|
|
20241008,094600,412156450,38150,38150,38150,38150,56
|
|
20241008,094500,410020050,38100,38150,38150,38100,425
|
|
20241008,094400,393826800,38150,38150,38150,38150,9
|
|
20241008,094300,393483450,38150,38150,38150,38150,20
|
|
20241008,094200,392720450,38150,38100,38150,38100,226
|
|
20241008,094100,384108200,38100,38100,38100,38100,88
|
|
20241008,094000,380755400,38100,38100,38100,38100,47
|
|
20241008,093900,378964700,38100,38050,38100,38050,68
|
|
20241008,093800,376373950,38100,38100,38100,38050,74
|
|
20241008,093700,373555300,38100,38050,38100,38050,150
|
|
20241008,093600,367845800,38100,38100,38100,38050,97
|
|
20241008,093500,364151600,38100,38100,38100,38100,64
|
|
20241008,093400,361713200,38100,38100,38100,38100,20
|
|
20241008,093300,360951200,38100,38100,38100,38100,40
|
|
20241008,093200,359427200,38100,38100,38100,38050,65
|
|
20241008,093100,356950750,38100,38100,38100,38100,11
|
|
20241008,093000,356531650,38050,38050,38050,38050,0
|
|
20241008,092900,356531650,38050,38050,38050,38050,18
|
|
20241008,092800,355846750,38100,38100,38100,38100,0
|
|
20241008,092700,355846750,38100,38100,38100,38100,133
|
|
20241008,092600,350779450,38100,38100,38100,38100,0
|
|
20241008,092500,350779450,38100,38100,38100,38100,46
|
|
20241008,092400,349026850,38100,38100,38100,38050,131
|
|
20241008,092300,344038250,38100,38100,38100,38100,5
|
|
20241008,092200,343847750,38100,38100,38100,38100,0
|
|
20241008,092100,343847750,38100,38100,38100,38100,95
|
|
20241008,092000,340228250,38100,38100,38150,38100,502
|
|
20241008,091900,321101050,38150,38150,38150,38150,13
|
|
20241008,091800,320605100,38150,38150,38150,38100,56
|
|
20241008,091700,318470100,38150,38100,38150,38100,11
|
|
20241008,091600,318050950,38100,38100,38100,38100,1055
|
|
20241008,091500,277855450,38150,38200,38200,38150,373
|
|
20241008,091400,263619800,38250,38200,38250,38200,765
|
|
20241008,091300,234393550,38200,38200,38200,38200,169
|
|
20241008,091200,227937750,38200,38150,38200,38150,767
|
|
20241008,091100,198673300,38150,38150,38150,38150,24
|
|
20241008,091000,197757700,38150,38150,38150,38100,181
|
|
20241008,090900,190854300,38150,38100,38150,38100,605
|
|
20241008,090800,167780400,38100,38100,38100,38100,60
|
|
20241008,090700,165494400,38100,38050,38100,38050,240
|
|
20241008,090600,156350450,38100,38100,38100,38000,92
|
|
20241008,090500,152848400,38100,38100,38100,38050,633
|
|
20241008,090400,128755600,38150,38150,38150,38100,73
|
|
20241008,090300,125970700,38150,38100,38200,38100,937
|
|
20241008,090200,90266900,38100,38100,38100,38100,16
|
|
20241008,090100,89657300,38000,38100,38100,38000,63
|
|
20241008,090000,87263100,38100,38000,38100,38000,2286
|