607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190400,4559228900,81600,81600,81600,81600,491
|
|
20241007,190300,4559228900,81600,81600,81600,81600,0
|
|
20241007,190200,4559228900,81600,81600,81600,81600,0
|
|
20241007,190100,4559228900,81600,81600,81600,81600,0
|
|
20241007,190000,4559228900,81600,81600,81600,81600,0
|
|
20241007,185900,4559228900,81600,81600,81600,81600,0
|
|
20241007,185800,4559228900,81600,81600,81600,81600,0
|
|
20241007,185700,4559228900,81600,81600,81600,81600,0
|
|
20241007,185600,4559228900,81600,81600,81600,81600,0
|
|
20241007,185500,4559228900,81600,81600,81600,81600,0
|
|
20241007,185400,4559228900,81600,81600,81600,81600,0
|
|
20241007,185300,4559228900,81600,81600,81600,81600,0
|
|
20241007,185200,4559228900,81600,81600,81600,81600,0
|
|
20241007,185100,4559228900,81600,81600,81600,81600,0
|
|
20241007,185000,4559228900,81600,81600,81600,81600,0
|
|
20241007,184900,4559228900,81600,81600,81600,81600,0
|
|
20241007,184800,4559228900,81600,81600,81600,81600,0
|
|
20241007,184700,4559228900,81600,81600,81600,81600,0
|
|
20241007,184600,4559228900,81600,81600,81600,81600,0
|
|
20241007,184500,4559228900,81600,81600,81600,81600,0
|
|
20241007,184400,4559228900,81600,81600,81600,81600,0
|
|
20241007,184300,4559228900,81600,81600,81600,81600,0
|
|
20241007,184200,4559228900,81600,81600,81600,81600,0
|
|
20241007,184100,4559228900,81600,81600,81600,81600,0
|
|
20241007,184000,4559228900,81600,81600,81600,81600,0
|
|
20241007,183900,4559228900,81600,81600,81600,81600,0
|
|
20241007,183800,4559228900,81600,81600,81600,81600,0
|
|
20241007,183700,4559228900,81600,81600,81600,81600,0
|
|
20241007,183600,4559228900,81600,81600,81600,81600,0
|
|
20241007,183500,4559228900,81600,81600,81600,81600,0
|
|
20241007,183400,4559228900,81600,81600,81600,81600,491
|
|
20241007,183300,4559228900,81600,81600,81600,81600,0
|
|
20241007,183200,4559228900,81600,81600,81600,81600,0
|
|
20241007,183100,4559228900,81600,81600,81600,81600,0
|
|
20241007,183000,4559228900,81600,81600,81600,81600,0
|
|
20241007,182900,4559228900,81600,81600,81600,81600,0
|
|
20241007,182800,4559228900,81600,81600,81600,81600,0
|
|
20241007,182700,4559228900,81600,81600,81600,81600,0
|
|
20241007,182600,4559228900,81600,81600,81600,81600,0
|
|
20241007,182500,4559228900,81600,81600,81600,81600,0
|
|
20241007,182400,4559228900,81600,81600,81600,81600,0
|
|
20241007,182300,4559228900,81600,81600,81600,81600,0
|
|
20241007,182200,4559228900,81600,81600,81600,81600,0
|
|
20241007,182100,4559228900,81600,81600,81600,81600,0
|
|
20241007,182000,4559228900,81600,81600,81600,81600,0
|
|
20241007,181900,4559228900,81600,81600,81600,81600,0
|
|
20241007,181800,4559228900,81600,81600,81600,81600,0
|
|
20241007,181700,4559228900,81600,81600,81600,81600,0
|
|
20241007,181600,4559228900,81600,81600,81600,81600,0
|
|
20241007,181500,4559228900,81600,81600,81600,81600,0
|
|
20241007,181400,4559228900,81600,81600,81600,81600,0
|
|
20241007,181300,4559228900,81600,81600,81600,81600,0
|
|
20241007,181200,4559228900,81600,81600,81600,81600,0
|
|
20241007,181100,4559228900,81600,81600,81600,81600,0
|
|
20241007,181000,4559228900,81600,81600,81600,81600,0
|
|
20241007,180900,4559228900,81600,81600,81600,81600,0
|
|
20241007,180800,4559228900,81600,81600,81600,81600,0
|
|
20241007,180700,4559228900,81600,81600,81600,81600,0
|
|
20241007,180600,4559228900,81600,81600,81600,81600,0
|
|
20241007,180500,4559228900,81600,81600,81600,81600,0
|
|
20241007,180400,4559228900,81600,81600,81600,81600,491
|
|
20241007,180300,4559228900,81600,81600,81600,81600,0
|
|
20241007,180200,4559228900,81600,81600,81600,81600,0
|
|
20241007,180100,4559228900,81600,81600,81600,81600,0
|
|
20241007,180000,4559228900,81600,81600,81600,81600,0
|
|
20241007,175900,4559228900,81600,81600,81600,81600,0
|
|
20241007,175800,4559228900,81600,81600,81600,81600,0
|
|
20241007,175700,4559228900,81600,81600,81600,81600,0
|
|
20241007,175600,4559228900,81600,81600,81600,81600,0
|
|
20241007,175500,4559228900,81600,81600,81600,81600,0
|
|
20241007,175400,4559228900,81600,81600,81600,81600,0
|
|
20241007,175300,4559228900,81600,81600,81600,81600,0
|
|
20241007,175200,4559228900,81600,81600,81600,81600,0
|
|
20241007,175100,4559228900,81600,81600,81600,81600,0
|
|
20241007,175000,4559228900,81600,81600,81600,81600,0
|
|
20241007,174900,4559228900,81600,81600,81600,81600,0
|
|
20241007,174800,4559228900,81600,81600,81600,81600,0
|
|
20241007,174700,4559228900,81600,81600,81600,81600,0
|
|
20241007,174600,4559228900,81600,81600,81600,81600,0
|
|
20241007,174500,4559228900,81600,81600,81600,81600,0
|
|
20241007,174400,4559228900,81600,81600,81600,81600,0
|
|
20241007,174300,4559228900,81600,81600,81600,81600,0
|
|
20241007,174200,4559228900,81600,81600,81600,81600,0
|
|
20241007,174100,4559228900,81600,81600,81600,81600,0
|
|
20241007,174000,4559228900,81600,81600,81600,81600,0
|
|
20241007,173900,4559228900,81600,81600,81600,81600,0
|
|
20241007,173800,4559228900,81600,81600,81600,81600,0
|
|
20241007,173700,4559228900,81600,81600,81600,81600,0
|
|
20241007,173600,4559228900,81600,81600,81600,81600,0
|
|
20241007,173500,4559228900,81600,81600,81600,81600,0
|
|
20241007,173400,4559228900,81600,81600,81600,81600,491
|
|
20241007,173300,4559228900,81600,81600,81600,81600,0
|
|
20241007,173200,4559228900,81600,81600,81600,81600,0
|
|
20241007,173100,4559228900,81600,81600,81600,81600,0
|
|
20241007,173000,4559228900,81600,81600,81600,81600,0
|
|
20241007,172900,4559228900,81600,81600,81600,81600,0
|
|
20241007,172800,4559228900,81600,81600,81600,81600,0
|
|
20241007,172700,4559228900,81600,81600,81600,81600,0
|
|
20241007,172600,4559228900,81600,81600,81600,81600,0
|
|
20241007,172500,4559228900,81600,81600,81600,81600,0
|
|
20241007,172400,4559228900,81600,81600,81600,81600,0
|
|
20241007,172300,4559228900,81600,81600,81600,81600,0
|
|
20241007,172200,4559228900,81600,81600,81600,81600,0
|
|
20241007,172100,4559228900,81600,81600,81600,81600,0
|
|
20241007,172000,4559228900,81600,81600,81600,81600,0
|
|
20241007,171900,4559228900,81600,81600,81600,81600,0
|
|
20241007,171800,4559228900,81600,81600,81600,81600,0
|
|
20241007,171700,4559228900,81600,81600,81600,81600,0
|
|
20241007,171600,4559228900,81600,81600,81600,81600,0
|
|
20241007,171500,4559228900,81600,81600,81600,81600,0
|
|
20241007,171400,4559228900,81600,81600,81600,81600,0
|
|
20241007,171300,4559228900,81600,81600,81600,81600,0
|
|
20241007,171200,4559228900,81600,81600,81600,81600,0
|
|
20241007,171100,4559228900,81600,81600,81600,81600,0
|
|
20241007,171000,4559228900,81600,81600,81600,81600,0
|
|
20241007,170900,4559228900,81600,81600,81600,81600,0
|
|
20241007,170800,4559228900,81600,81600,81600,81600,0
|
|
20241007,170700,4559228900,81600,81600,81600,81600,0
|
|
20241007,170600,4559228900,81600,81600,81600,81600,0
|
|
20241007,170500,4559228900,81600,81600,81600,81600,0
|
|
20241007,170400,4559228900,81600,81600,81600,81600,491
|
|
20241007,170300,4559228900,81600,81600,81600,81600,0
|
|
20241007,170200,4559228900,81600,81600,81600,81600,0
|
|
20241007,170100,4559228900,81600,81600,81600,81600,0
|
|
20241007,170000,4559228900,81600,81600,81600,81600,0
|
|
20241007,165900,4559228900,81600,81600,81600,81600,0
|
|
20241007,165800,4559228900,81600,81600,81600,81600,0
|
|
20241007,165700,4559228900,81600,81600,81600,81600,0
|
|
20241007,165600,4559228900,81600,81600,81600,81600,0
|
|
20241007,165500,4559228900,81600,81600,81600,81600,0
|
|
20241007,165400,4559228900,81600,81600,81600,81600,0
|
|
20241007,165300,4559228900,81600,81600,81600,81600,0
|
|
20241007,165200,4559228900,81600,81600,81600,81600,0
|
|
20241007,165100,4559228900,81600,81600,81600,81600,0
|
|
20241007,165000,4559228900,81600,81600,81600,81600,0
|
|
20241007,164900,4559228900,81600,81600,81600,81600,0
|
|
20241007,164800,4559228900,81600,81600,81600,81600,0
|
|
20241007,164700,4559228900,81600,81600,81600,81600,0
|
|
20241007,164600,4559228900,81600,81600,81600,81600,0
|
|
20241007,164500,4559228900,81600,81600,81600,81600,0
|
|
20241007,164400,4559228900,81600,81600,81600,81600,0
|
|
20241007,164300,4559228900,81600,81600,81600,81600,0
|
|
20241007,164200,4559228900,81600,81600,81600,81600,0
|
|
20241007,164100,4559228900,81600,81600,81600,81600,0
|
|
20241007,164000,4559228900,81600,81600,81600,81600,0
|
|
20241007,163900,4559228900,81600,81600,81600,81600,0
|
|
20241007,163800,4559228900,81600,81600,81600,81600,0
|
|
20241007,163700,4559228900,81600,81600,81600,81600,0
|
|
20241007,163600,4559228900,81600,81600,81600,81600,0
|
|
20241007,163500,4559228900,81600,81600,81600,81600,0
|
|
20241007,163400,4559228900,81600,81600,81600,81600,491
|
|
20241007,163300,4559228900,81600,81600,81600,81600,0
|
|
20241007,163200,4559228900,81600,81600,81600,81600,0
|
|
20241007,163100,4559228900,81600,81600,81600,81600,0
|
|
20241007,163000,4559228900,81600,81600,81600,81600,0
|
|
20241007,162900,4559228900,81600,81600,81600,81600,0
|
|
20241007,162800,4559228900,81600,81600,81600,81600,0
|
|
20241007,162700,4559228900,81600,81600,81600,81600,0
|
|
20241007,162600,4559228900,81600,81600,81600,81600,0
|
|
20241007,162500,4559228900,81600,81600,81600,81600,0
|
|
20241007,162400,4559228900,81600,81600,81600,81600,0
|
|
20241007,162300,4559228900,81600,81600,81600,81600,0
|
|
20241007,162200,4559228900,81600,81600,81600,81600,0
|
|
20241007,162100,4559228900,81600,81600,81600,81600,0
|
|
20241007,162000,4559228900,81600,81600,81600,81600,0
|
|
20241007,161900,4559228900,81600,81600,81600,81600,0
|
|
20241007,161800,4559228900,81600,81600,81600,81600,0
|
|
20241007,161700,4559228900,81600,81600,81600,81600,0
|
|
20241007,161600,4559228900,81600,81600,81600,81600,0
|
|
20241007,161500,4559228900,81600,81600,81600,81600,0
|
|
20241007,161400,4559228900,81600,81600,81600,81600,0
|
|
20241007,161300,4559228900,81600,81600,81600,81600,0
|
|
20241007,161200,4559228900,81600,81600,81600,81600,0
|
|
20241007,161100,4559228900,81600,81600,81600,81600,0
|
|
20241007,161000,4559228900,81600,81600,81600,81600,0
|
|
20241007,160900,4559228900,81600,81600,81600,81600,0
|
|
20241007,160800,4559228900,81600,81600,81600,81600,0
|
|
20241007,160700,4559228900,81600,81600,81600,81600,0
|
|
20241007,160600,4559228900,81600,81600,81600,81600,0
|
|
20241007,160500,4559228900,81600,81600,81600,81600,0
|
|
20241007,160400,4559228900,81600,81600,81600,81600,491
|
|
20241007,160300,4559228900,81600,81600,81600,81600,0
|
|
20241007,160200,4559228900,81600,81600,81600,81600,0
|
|
20241007,160100,4559228900,81600,81600,81600,81600,0
|
|
20241007,160000,4559228900,81600,81600,81600,81600,0
|
|
20241007,155900,4559228900,81600,81600,81600,81600,0
|
|
20241007,155800,4559228900,81600,81600,81600,81600,0
|
|
20241007,155700,4559228900,81600,81600,81600,81600,0
|
|
20241007,155600,4559228900,81600,81600,81600,81600,0
|
|
20241007,155500,4559228900,81600,81600,81600,81600,0
|
|
20241007,155400,4559228900,81600,81600,81600,81600,0
|
|
20241007,155300,4559228900,81600,81600,81600,81600,0
|
|
20241007,155200,4559228900,81600,81600,81600,81600,0
|
|
20241007,155100,4559228900,81600,81600,81600,81600,0
|
|
20241007,155000,4559228900,81600,81600,81600,81600,0
|
|
20241007,154900,4559228900,81600,81600,81600,81600,0
|
|
20241007,154800,4559228900,81600,81600,81600,81600,0
|
|
20241007,154700,4559228900,81600,81600,81600,81600,0
|
|
20241007,154600,4559228900,81600,81600,81600,81600,0
|
|
20241007,154500,4559228900,81600,81600,81600,81600,0
|
|
20241007,154400,4559228900,81600,81600,81600,81600,0
|
|
20241007,154300,4559228900,81600,81600,81600,81600,0
|
|
20241007,154200,4559228900,81600,81600,81600,81600,0
|
|
20241007,154100,4559228900,81600,81600,81600,81600,0
|
|
20241007,154000,4559228900,81600,81600,81600,81600,0
|
|
20241007,153900,4559228900,81600,81600,81600,81600,0
|
|
20241007,153800,4559228900,81600,81600,81600,81600,0
|
|
20241007,153700,4559228900,81600,81600,81600,81600,0
|
|
20241007,153600,4559228900,81600,81600,81600,81600,0
|
|
20241007,153500,4559228900,81600,81600,81600,81600,0
|
|
20241007,153400,4559228900,81600,81600,81600,81600,491
|
|
20241007,153300,4559228900,81600,81600,81600,81600,0
|
|
20241007,153200,4559228900,81600,81600,81600,81600,0
|
|
20241007,153100,4559228900,81600,81600,81600,81600,0
|
|
20241007,153000,4559228900,81600,81600,81600,81600,491
|
|
20241007,152900,4519163300,81100,81100,81100,81100,0
|
|
20241007,152800,4519163300,81100,81100,81100,81100,0
|
|
20241007,152700,4519163300,81100,81100,81100,81100,0
|
|
20241007,152600,4519163300,81100,81100,81100,81100,0
|
|
20241007,152500,4519163300,81100,81100,81100,81100,0
|
|
20241007,152400,4519163300,81100,81100,81100,81100,0
|
|
20241007,152300,4519163300,81100,81100,81100,81100,0
|
|
20241007,152200,4519163300,81100,81100,81100,81100,0
|
|
20241007,152100,4519163300,81100,81100,81100,81100,0
|
|
20241007,152000,4519163300,81100,81100,81100,81100,0
|
|
20241007,151900,4519163300,81100,81200,81700,81100,252
|
|
20241007,151800,4498691900,81200,81300,81400,81200,32
|
|
20241007,151700,4496091800,81400,81500,81500,81300,53
|
|
20241007,151600,4491778700,81300,81700,81700,81300,61
|
|
20241007,151500,4486804600,81700,81900,81900,81700,132
|
|
20241007,151400,4476009400,81900,81900,81900,81900,42
|
|
20241007,151300,4472569600,81900,81800,81900,81800,48
|
|
20241007,151200,4468639300,81800,81900,81900,81800,45
|
|
20241007,151100,4464954400,81900,81800,82000,81700,212
|
|
20241007,151000,4447607600,81900,81900,81900,81800,70
|
|
20241007,150900,4441874700,81800,82000,82000,81800,80
|
|
20241007,150800,4435322300,82000,82100,82100,81900,89
|
|
20241007,150700,4428021900,82000,81900,82000,81900,103
|
|
20241007,150600,4419576100,81900,81700,81900,81700,155
|
|
20241007,150500,4406889000,81800,81700,81800,81700,114
|
|
20241007,150400,4397574500,81700,81700,81800,81700,107
|
|
20241007,150300,4388831200,81600,81700,81700,81600,36
|
|
20241007,150200,4385891100,81800,81700,81800,81600,52
|
|
20241007,150100,4381642700,81700,81700,81800,81700,38
|
|
20241007,150000,4378536500,81700,81700,81700,81700,46
|
|
20241007,145900,4374778300,81700,81700,81700,81700,22
|
|
20241007,145800,4372980900,81800,81700,81800,81600,47
|
|
20241007,145700,4369140100,81600,81600,81800,81600,40
|
|
20241007,145600,4365872700,81700,81800,81800,81500,227
|
|
20241007,145500,4347353200,81800,81800,81900,81700,27
|
|
20241007,145400,4345144300,81800,81800,81800,81700,59
|
|
20241007,145300,4340322100,81900,82000,82000,81900,168
|
|
20241007,145200,4326548000,82000,82000,82000,81900,39
|
|
20241007,145100,4323351700,81900,82000,82000,81900,49
|
|
20241007,145000,4319334500,82000,82000,82000,82000,29
|
|
20241007,144900,4316956500,82000,81900,82000,81800,59
|
|
20241007,144800,4312124900,81900,81900,81900,81900,38
|
|
20241007,144700,4309012700,81900,81800,81900,81800,42
|
|
20241007,144600,4305574500,81900,81800,81900,81800,39
|
|
20241007,144500,4302383500,81800,82000,82000,81800,76
|
|
20241007,144400,4296159800,81900,81900,82000,81900,33
|
|
20241007,144300,4293456500,81900,82000,82000,81900,48
|
|
20241007,144200,4289523800,82000,82000,82000,82000,49
|
|
20241007,144100,4285505800,82000,82000,82000,81900,68
|
|
20241007,144000,4279930700,82000,82000,82100,81900,38
|
|
20241007,143900,4276814500,81900,82000,82000,81900,51
|
|
20241007,143800,4272633500,82000,82100,82100,81900,56
|
|
20241007,143700,4268041100,82000,82000,82000,81900,62
|
|
20241007,143600,4262958700,82000,82000,82000,82000,24
|
|
20241007,143500,4260990700,81900,81900,82000,81900,47
|
|
20241007,143400,4257141100,81900,81900,82000,81900,161
|
|
20241007,143300,4243954500,82000,81900,82000,81800,117
|
|
20241007,143200,4234374000,81900,81900,81900,81900,32
|
|
20241007,143100,4231753200,81900,81800,81900,81800,56
|
|
20241007,143000,4227169200,81800,81800,81800,81700,48
|
|
20241007,142900,4223244600,81800,81800,81900,81800,50
|
|
20241007,142800,4219152700,81800,81800,81900,81800,56
|
|
20241007,142700,4214568800,81900,81700,81900,81700,47
|
|
20241007,142600,4210726400,81800,81800,81800,81800,56
|
|
20241007,142500,4206145600,81700,81800,81800,81600,61
|
|
20241007,142400,4201158400,81800,81700,81800,81700,22
|
|
20241007,142300,4199360800,81700,81700,81700,81700,28
|
|
20241007,142200,4197073200,81700,81700,81700,81600,22
|
|
20241007,142100,4195276100,81700,81900,81900,81700,59
|
|
20241007,142000,4190454500,81900,81800,81900,81700,44
|
|
20241007,141900,4186854300,81800,81800,81800,81800,24
|
|
20241007,141800,4184891100,81800,81800,81800,81700,41
|
|
20241007,141700,4181537400,81800,81800,81800,81800,47
|
|
20241007,141600,4177692800,81800,81900,81900,81600,52
|
|
20241007,141500,4173437700,81900,81800,81900,81800,34
|
|
20241007,141400,4170653500,81800,81700,81900,81700,27
|
|
20241007,141300,4168444900,81700,81800,81800,81700,58
|
|
20241007,141200,4163703600,81800,81700,81800,81600,26
|
|
20241007,141100,4161578100,81800,82300,82300,81700,209
|
|
20241007,141000,4144478700,82000,82200,82200,82000,58
|
|
20241007,140900,4139719100,82200,82200,82400,82100,51
|
|
20241007,140800,4135526400,82300,82300,82300,82300,38
|
|
20241007,140700,4132399000,82300,82100,82300,82100,115
|
|
20241007,140600,4122951400,82100,82000,82100,81900,53
|
|
20241007,140500,4118606100,82000,82000,82000,82000,40
|
|
20241007,140400,4115326100,82000,82000,82000,81900,40
|
|
20241007,140300,4112046800,82000,82000,82000,82000,33
|
|
20241007,140200,4109340800,82000,82000,82000,81900,40
|
|
20241007,140100,4106061300,82000,82000,82000,82000,28
|
|
20241007,140000,4103765300,82000,82000,82000,81900,60
|
|
20241007,135900,4098845400,82000,81900,82000,81900,25
|
|
20241007,135800,4096796200,81900,82000,82000,81900,28
|
|
20241007,135700,4094500700,82000,81900,82000,81900,43
|
|
20241007,135600,4090975600,81900,82000,82000,81900,31
|
|
20241007,135500,4088436500,82000,82000,82000,81900,38
|
|
20241007,135400,4085321500,82000,82000,82000,81900,21
|
|
20241007,135300,4083599900,81900,82000,82000,81900,68
|
|
20241007,135200,4078029500,82000,82000,82000,81900,20
|
|
20241007,135100,4076389600,81900,82100,82100,81900,90
|
|
20241007,135000,4069007000,82100,82300,82300,82100,167
|
|
20241007,134900,4055284200,82300,82200,82300,82200,74
|
|
20241007,134800,4049197100,82200,82200,82200,82100,63
|
|
20241007,134700,4044021300,82200,82200,82200,82200,33
|
|
20241007,134600,4041308700,82200,82100,82200,82100,36
|
|
20241007,134500,4038352600,82100,82200,82200,82100,36
|
|
20241007,134400,4035396400,82100,82100,82200,82100,34
|
|
20241007,134300,4032603100,82100,82100,82200,82100,42
|
|
20241007,134200,4029154000,82100,82100,82100,82100,46
|
|
20241007,134100,4025377400,82100,82100,82100,82100,14
|
|
20241007,134000,4024228000,82000,82100,82100,82000,47
|
|
20241007,133900,4020372200,82000,81900,82000,81900,51
|
|
20241007,133800,4016194300,82000,82100,82100,82000,38
|
|
20241007,133700,4013076800,82100,82100,82100,81900,32
|
|
20241007,133600,4010451500,81900,82200,82200,81900,131
|
|
20241007,133500,3999704400,82200,82200,82200,82200,40
|
|
20241007,133400,3996416400,82200,82200,82200,82100,42
|
|
20241007,133300,3992964600,82200,82200,82200,82200,20
|
|
20241007,133200,3991320600,82200,82200,82200,82100,35
|
|
20241007,133100,3988445300,82100,82200,82200,82100,46
|
|
20241007,133000,3984667800,82200,82200,82200,82200,61
|
|
20241007,132900,3979653600,82200,82300,82400,82200,35
|
|
20241007,132800,3976771400,82300,82400,82400,82300,108
|
|
20241007,132700,3967882800,82400,82400,82400,82300,27
|
|
20241007,132600,3965660300,82300,82100,82300,82100,60
|
|
20241007,132500,3960728600,82200,82200,82300,82200,39
|
|
20241007,132400,3957522100,82200,82200,82200,82200,38
|
|
20241007,132300,3954398500,82200,82100,82200,82100,49
|
|
20241007,132200,3950370900,82100,82100,82100,82100,26
|
|
20241007,132100,3948236300,82100,82100,82100,82100,46
|
|
20241007,132000,3944459700,82100,82200,82200,81900,33
|
|
20241007,131900,3941751100,82100,82200,82200,82100,44
|
|
20241007,131800,3938137100,82100,82200,82300,82100,65
|
|
20241007,131700,3932793300,82300,82200,82300,82200,33
|
|
20241007,131600,3930078500,82200,82200,82200,82200,29
|
|
20241007,131500,3927694700,82300,82300,82300,82200,42
|
|
20241007,131400,3924241700,82200,82200,82300,82100,56
|
|
20241007,131300,3919642700,82200,82300,82400,82200,305
|
|
20241007,131200,3894567600,82300,82300,82300,82300,38
|
|
20241007,131100,3891440200,82300,82100,82300,82100,83
|
|
20241007,131000,3884613900,82100,82100,82100,82100,41
|
|
20241007,130900,3881247800,82100,82000,82100,82000,49
|
|
20241007,130800,3877228500,82000,81900,82000,81800,27
|
|
20241007,130700,3875016300,81900,82000,82100,81900,83
|
|
20241007,130600,3868211600,82000,81800,82000,81800,332
|
|
20241007,130500,3841042200,81800,81800,81800,81800,52
|
|
20241007,130400,3836788600,81700,81600,81700,81600,33
|
|
20241007,130300,3834095300,81600,81600,81600,81600,18
|
|
20241007,130200,3832626500,81600,81600,81600,81600,33
|
|
20241007,130100,3829933700,81600,81600,81600,81500,10
|
|
20241007,130000,3829117800,81600,81600,81600,81600,11
|
|
20241007,125900,3828220200,81600,81600,81600,81600,8
|
|
20241007,125800,3827567400,81600,81600,81600,81600,5
|
|
20241007,125700,3827159400,81600,81600,81600,81600,16
|
|
20241007,125600,3825853800,81500,81500,81600,81500,455
|
|
20241007,125500,3788770200,81500,81400,81500,81400,6
|
|
20241007,125400,3788281300,81500,81500,81500,81500,5
|
|
20241007,125300,3787873800,81400,81500,81500,81400,15
|
|
20241007,125200,3786652600,81500,81400,81500,81400,17
|
|
20241007,125100,3785267300,81400,81400,81400,81400,11
|
|
20241007,125000,3784371900,81400,81400,81400,81400,8
|
|
20241007,124900,3783720700,81500,81400,81500,81400,34
|
|
20241007,124800,3780952600,81400,81400,81400,81400,7
|
|
20241007,124700,3780382800,81400,81400,81400,81400,46
|
|
20241007,124600,3776638400,81400,81400,81400,81400,96
|
|
20241007,124500,3768824000,81400,81400,81400,81400,12
|
|
20241007,124400,3767847200,81400,81300,81400,81300,32
|
|
20241007,124300,3765242600,81400,81400,81400,81400,4
|
|
20241007,124200,3764917000,81300,81400,81400,81300,32
|
|
20241007,124100,3762313000,81400,81400,81400,81300,37
|
|
20241007,124000,3759303700,81400,81300,81400,81300,112
|
|
20241007,123900,3750196900,81300,81100,81300,81100,84
|
|
20241007,123800,3743375700,81100,81000,81100,80900,520
|
|
20241007,123700,3701204900,81100,81100,81100,81000,13
|
|
20241007,123600,3700151000,81100,81100,81100,81100,6
|
|
20241007,123500,3699664400,80900,81000,81100,80900,13
|
|
20241007,123400,3698610700,81000,81100,81100,81000,8
|
|
20241007,123300,3697962300,80900,80900,80900,80900,19
|
|
20241007,123200,3696425200,81000,81000,81000,80900,102
|
|
20241007,123100,3688163400,80900,80900,81000,80900,17
|
|
20241007,123000,3686787600,80900,81000,81000,80900,14
|
|
20241007,122900,3685654500,81000,81000,81000,80800,21
|
|
20241007,122800,3683953800,80900,81000,81000,80900,8
|
|
20241007,122700,3683306500,81000,80900,81000,80900,99
|
|
20241007,122600,3675297300,80900,80900,80900,80900,7
|
|
20241007,122500,3674731000,80900,80900,81000,80900,74
|
|
20241007,122400,3668744000,81100,80900,81100,80900,38
|
|
20241007,122300,3665668900,80900,80800,80900,80800,7
|
|
20241007,122200,3665103200,80900,80800,80900,80800,14
|
|
20241007,122100,3663970900,80800,80800,80900,80700,20
|
|
20241007,122000,3662355200,80800,80900,80900,80800,55
|
|
20241007,121900,3657909900,80900,80900,80900,80900,2
|
|
20241007,121800,3657748100,80900,80900,80900,80800,24
|
|
20241007,121700,3655807700,80900,80900,80900,80900,2
|
|
20241007,121600,3655645900,80800,80800,80800,80800,42
|
|
20241007,121500,3652252300,80800,81100,81100,80800,301
|
|
20241007,121400,3627901100,81100,81100,81100,81100,17
|
|
20241007,121300,3626522400,81100,81100,81100,81100,14
|
|
20241007,121200,3625387000,81000,81100,81100,81000,11
|
|
20241007,121100,3624495900,81100,81100,81200,81100,16
|
|
20241007,121000,3623197800,81100,81100,81200,81100,18
|
|
20241007,120900,3621737900,81100,81200,81200,81100,2
|
|
20241007,120800,3621575600,81300,81000,81300,81000,108
|
|
20241007,120700,3612826200,81000,81000,81000,81000,183
|
|
20241007,120600,3598003200,81000,80900,81000,80900,110
|
|
20241007,120500,3589098600,80900,80900,80900,80800,84
|
|
20241007,120400,3582308200,81000,81300,81300,80900,505
|
|
20241007,120300,3541380900,81200,81200,81300,81200,44
|
|
20241007,120200,3537807700,81200,81300,81300,81200,120
|
|
20241007,120100,3528052700,81300,81300,81300,81200,52
|
|
20241007,120000,3523825200,81300,81300,81300,81300,12
|
|
20241007,115900,3522849600,81300,81300,81300,81200,6
|
|
20241007,115800,3522362000,81200,81300,81300,81200,11
|
|
20241007,115700,3521467900,81300,81300,81300,81300,10
|
|
20241007,115600,3520654900,81300,81300,81300,81300,4
|
|
20241007,115500,3520329700,81200,81200,81300,81200,14
|
|
20241007,115400,3519191900,81200,81300,81300,81200,78
|
|
20241007,115300,3512856800,81300,81300,81300,81300,9
|
|
20241007,115200,3512125100,81300,81300,81300,81300,7
|
|
20241007,115100,3511556000,81300,81300,81300,81300,10
|
|
20241007,115000,3510743000,81300,81300,81300,81300,10
|
|
20241007,114900,3509930000,81200,81300,81300,81200,4
|
|
20241007,114800,3509605000,81300,81300,81300,81300,8
|
|
20241007,114700,3508954600,81300,81300,81300,81200,14
|
|
20241007,114600,3507817000,81300,81300,81300,81300,9
|
|
20241007,114500,3507085300,81300,81300,81300,81300,7
|
|
20241007,114400,3506516200,81300,81200,81300,81200,51
|
|
20241007,114300,3502374500,81200,81200,81200,81200,156
|
|
20241007,114200,3489707300,81300,81300,81300,81300,6
|
|
20241007,114100,3489219500,81300,81300,81300,81300,9
|
|
20241007,114000,3488487800,81300,81400,81400,81200,153
|
|
20241007,113900,3476048300,81400,81400,81500,81300,11
|
|
20241007,113800,3475152600,81400,81400,81400,81400,0
|
|
20241007,113700,3475152600,81400,81300,81500,81300,22
|
|
20241007,113600,3473362500,81400,81500,81500,81300,35
|
|
20241007,113500,3470512400,81300,81500,81500,81300,9
|
|
20241007,113400,3469780300,81300,81400,81500,81300,122
|
|
20241007,113300,3459847800,81300,81400,81400,81300,3
|
|
20241007,113200,3459603800,81400,81500,81500,81400,30
|
|
20241007,113100,3457160800,81500,81400,81500,81400,29
|
|
20241007,113000,3454797500,81500,81500,81500,81400,38
|
|
20241007,112900,3451700700,81400,81400,81400,81400,5
|
|
20241007,112800,3451293700,81300,81300,81300,81300,50
|
|
20241007,112700,3447228700,81500,81500,81500,81400,6
|
|
20241007,112600,3446739800,81100,81100,81100,81100,5
|
|
20241007,112500,3446334300,81100,81200,81500,81100,147
|
|
20241007,112400,3434409400,81500,81400,81500,81400,14
|
|
20241007,112300,3433269300,81200,81500,81500,81200,36
|
|
20241007,112200,3430344300,81200,81200,81500,81100,103
|
|
20241007,112100,3421989500,81300,81400,81400,81100,439
|
|
20241007,112000,3386287700,81500,81700,81700,81500,34
|
|
20241007,111900,3383516100,81700,81800,81800,81700,33
|
|
20241007,111800,3380819500,81800,81700,81800,81700,23
|
|
20241007,111700,3378939300,81800,81900,81900,81800,39
|
|
20241007,111600,3375747100,82000,82000,82100,81900,59
|
|
20241007,111500,3370911500,82000,82100,82100,82000,10
|
|
20241007,111400,3370090900,82100,82100,82100,82000,14
|
|
20241007,111300,3368941600,82000,82000,82100,82000,6
|
|
20241007,111200,3368449500,82100,82000,82100,82000,50
|
|
20241007,111100,3364346800,82100,81900,82100,81900,10
|
|
20241007,111000,3363526600,82100,81800,82100,81800,47
|
|
20241007,110900,3359679300,81800,81700,81800,81700,9
|
|
20241007,110800,3358943600,81900,81900,81900,81900,0
|
|
20241007,110700,3358943600,81900,81500,81900,81500,174
|
|
20241007,110600,3344753000,81500,81700,81700,81500,177
|
|
20241007,110500,3330321300,81600,81700,82200,81600,148
|
|
20241007,110400,3318237000,81600,82100,82300,81600,764
|
|
20241007,110300,3255594100,82100,82100,82100,82000,370
|
|
20241007,110200,3225223900,82600,82200,82600,82100,123
|
|
20241007,110100,3215115600,82700,82400,82700,82200,141
|
|
20241007,110000,3203518900,82300,82600,82700,82300,128
|
|
20241007,105900,3192961500,82400,82700,82700,82400,118
|
|
20241007,105800,3183221900,82500,82800,82900,82500,282
|
|
20241007,105700,3159928000,82900,82900,83000,82900,292
|
|
20241007,105600,3135716100,83000,83100,83100,83000,109
|
|
20241007,105500,3126663200,83100,83000,83100,83000,155
|
|
20241007,105400,3113783000,83000,83000,83000,82900,226
|
|
20241007,105300,3095027000,83000,82900,83000,82900,431
|
|
20241007,105200,3059259600,82900,82900,82900,82800,85
|
|
20241007,105100,3052215300,82900,82900,82900,82900,60
|
|
20241007,105000,3047241300,82900,82800,82900,82800,72
|
|
20241007,104900,3041274700,82900,82800,82900,82700,33
|
|
20241007,104800,3038541400,82800,82900,82900,82800,91
|
|
20241007,104700,3031000100,82900,83000,83000,82800,84
|
|
20241007,104600,3024042700,83000,82800,83000,82700,134
|
|
20241007,104500,3012953000,82800,82600,82800,82600,86
|
|
20241007,104400,3005834200,82800,82700,82800,82500,331
|
|
20241007,104300,2978505000,82700,82900,83000,82600,107
|
|
20241007,104200,2969643400,82900,82900,83000,82800,145
|
|
20241007,104100,2957630500,83000,82900,83000,82900,63
|
|
20241007,104000,2952406600,82900,82900,82900,82700,147
|
|
20241007,103900,2940245000,82900,82800,82900,82700,192
|
|
20241007,103800,2924345200,82900,82900,82900,82800,77
|
|
20241007,103700,2917962100,82900,83000,83100,82900,70
|
|
20241007,103600,2912158500,83000,83100,83100,83000,316
|
|
20241007,103500,2885926700,83100,83100,83200,83000,260
|
|
20241007,103400,2864318700,83100,83100,83100,83000,249
|
|
20241007,103300,2843647600,83100,83100,83100,83000,206
|
|
20241007,103200,2826535800,83100,82800,83200,82800,1208
|
|
20241007,103100,2726382000,82800,82800,82800,82700,327
|
|
20241007,103000,2699307700,82800,82800,82800,82800,24
|
|
20241007,102900,2697320500,82800,82700,82800,82600,175
|
|
20241007,102800,2682853300,82700,82700,82800,82700,143
|
|
20241007,102700,2671019900,82700,82800,82900,82700,434
|
|
20241007,102600,2635062600,82800,82800,82800,82700,123
|
|
20241007,102500,2624879900,82800,82800,82800,82700,87
|
|
20241007,102400,2617680600,82800,82700,82800,82700,134
|
|
20241007,102300,2606594600,82800,82700,82800,82700,381
|
|
20241007,102200,2575073900,82700,82700,82700,82600,43
|
|
20241007,102100,2571518500,82800,82700,82800,82700,161
|
|
20241007,102000,2558203400,82700,82700,82800,82600,210
|
|
20241007,101900,2540833800,82700,82600,82700,82500,146
|
|
20241007,101800,2528774300,82700,82600,82700,82600,196
|
|
20241007,101700,2512583400,82600,82700,82700,82600,173
|
|
20241007,101600,2498283400,82700,82700,82700,82600,110
|
|
20241007,101500,2489190000,82600,82600,82700,82600,69
|
|
20241007,101400,2483490500,82600,82600,82800,82600,450
|
|
20241007,101300,2446298300,82600,82700,82700,82600,130
|
|
20241007,101200,2435547500,82700,82700,82800,82500,743
|
|
20241007,101100,2374074600,82600,82500,82700,82400,491
|
|
20241007,101000,2333531300,82500,82200,82500,82200,289
|
|
20241007,100900,2309719500,82300,82200,82400,82200,354
|
|
20241007,100800,2280603200,82200,82400,82400,82200,79
|
|
20241007,100700,2274098900,82400,82300,82400,82300,65
|
|
20241007,100600,2268746200,82300,82400,82400,82300,105
|
|
20241007,100500,2260103900,82300,82300,82400,82200,107
|
|
20241007,100400,2251297200,82300,82300,82300,82200,188
|
|
20241007,100300,2235834200,82400,82300,82400,82300,77
|
|
20241007,100200,2229494200,82300,82500,82500,82300,193
|
|
20241007,100100,2213598600,82400,82500,82500,82400,81
|
|
20241007,100000,2206921800,82500,82500,82600,82400,213
|
|
20241007,095900,2189363500,82500,82400,82500,82400,167
|
|
20241007,095800,2175589000,82400,82600,82600,82300,389
|
|
20241007,095700,2143536300,82600,82400,82800,82400,1670
|
|
20241007,095600,2005710700,82400,82400,82400,82300,258
|
|
20241007,095500,1984460500,82400,82500,82500,82400,305
|
|
20241007,095400,1959315800,82400,82300,82500,82000,838
|
|
20241007,095300,1890266200,82300,82200,82400,82000,1808
|
|
20241007,095200,1741573200,82200,81800,82200,81800,1491
|
|
20241007,095100,1619352000,81900,82100,82200,81900,628
|
|
20241007,095000,1567844000,82100,82100,82200,82000,184
|
|
20241007,094900,1552734800,82200,82000,82400,81800,1397
|
|
20241007,094800,1437986200,81800,81600,81900,81600,925
|
|
20241007,094700,1362344000,81500,81300,81700,81300,1042
|
|
20241007,094600,1277394700,81400,81300,81400,81200,830
|
|
20241007,094500,1209876300,81200,80800,81300,80800,1242
|
|
20241007,094400,1109238500,80700,80600,80900,80500,352
|
|
20241007,094300,1080813300,80700,80600,80700,80500,307
|
|
20241007,094200,1056075400,80700,80500,80700,80500,1095
|
|
20241007,094100,967773700,80500,80200,80500,80200,977
|
|
20241007,094000,889223400,80300,80300,80400,80300,36
|
|
20241007,093900,886332500,80300,80300,80400,80200,356
|
|
20241007,093800,857720600,80300,80300,80300,80300,87
|
|
20241007,093700,850734500,80400,80100,80400,80100,298
|
|
20241007,093600,826813500,80100,79800,80200,79800,16
|
|
20241007,093500,825534800,79800,79800,79900,79800,62
|
|
20241007,093400,820584800,79800,80100,80300,79800,254
|
|
20241007,093300,800262400,80100,80000,80300,80000,544
|
|
20241007,093200,756654300,80100,80000,80100,79900,586
|
|
20241007,093100,709813400,80000,79800,80000,79800,187
|
|
20241007,093000,694875000,79800,79400,79800,79400,173
|
|
20241007,092900,681087100,79400,79500,79700,79400,253
|
|
20241007,092800,660969700,79200,79100,79500,79100,221
|
|
20241007,092700,643437400,78700,78500,79100,78500,148
|
|
20241007,092600,631756800,78500,78800,78800,78500,73
|
|
20241007,092500,626021100,78800,79200,79200,78800,52
|
|
20241007,092400,621921900,78900,79000,79300,78900,145
|
|
20241007,092300,610473900,79000,79000,79100,79000,100
|
|
20241007,092200,602573400,79400,79000,79400,79000,92
|
|
20241007,092100,595302200,79000,79200,79200,79000,344
|
|
20241007,092000,568092700,79200,79200,79500,79100,175
|
|
20241007,091900,554242900,79200,79500,79500,79200,234
|
|
20241007,091800,535685600,79400,79500,79700,79400,202
|
|
20241007,091700,519640500,79500,79800,79800,79500,356
|
|
20241007,091600,491280400,80000,80000,80200,80000,191
|
|
20241007,091500,475998400,80000,80100,80300,80000,340
|
|
20241007,091400,448773500,80300,80500,80500,80100,167
|
|
20241007,091300,435370900,80500,80100,80500,80100,201
|
|
20241007,091200,419237600,80100,80300,80600,80100,1460
|
|
20241007,091100,301988000,80400,80100,80400,80100,202
|
|
20241007,091000,285775600,80100,80200,80200,80000,143
|
|
20241007,090900,274319400,79700,79700,80600,79700,1228
|
|
20241007,090800,176067000,79500,78900,79700,78600,752
|
|
20241007,090700,116592600,78900,78000,78900,78000,387
|
|
20241007,090600,86197600,77900,77600,77900,77600,207
|
|
20241007,090500,70112300,77600,77500,77600,77300,133
|
|
20241007,090400,59805900,77900,77600,77900,77600,45
|
|
20241007,090300,56310900,77600,77700,77700,77600,127
|
|
20241007,090200,46444400,77700,77900,77900,77700,12
|
|
20241007,090100,45509800,77500,78000,78000,77500,211
|
|
20241007,090000,29089200,78100,78000,78300,77900,358
|