627 lines
36 KiB
CSV
627 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,192400,8209194800,130900,130900,130900,130900,3076
|
|
20241002,192300,8209194800,130900,130900,130900,130900,0
|
|
20241002,192200,8209194800,130900,130900,130900,130900,0
|
|
20241002,192100,8209194800,130900,130900,130900,130900,0
|
|
20241002,192000,8209194800,130900,130900,130900,130900,0
|
|
20241002,191900,8209194800,130900,130900,130900,130900,0
|
|
20241002,191800,8209194800,130900,130900,130900,130900,0
|
|
20241002,191700,8209194800,130900,130900,130900,130900,0
|
|
20241002,191600,8209194800,130900,130900,130900,130900,0
|
|
20241002,191500,8209194800,130900,130900,130900,130900,0
|
|
20241002,191400,8209194800,130900,130900,130900,130900,0
|
|
20241002,191300,8209194800,130900,130900,130900,130900,0
|
|
20241002,191200,8209194800,130900,130900,130900,130900,0
|
|
20241002,191100,8209194800,130900,130900,130900,130900,0
|
|
20241002,191000,8209194800,130900,130900,130900,130900,0
|
|
20241002,190900,8209194800,130900,130900,130900,130900,0
|
|
20241002,190800,8209194800,130900,130900,130900,130900,0
|
|
20241002,190700,8209194800,130900,130900,130900,130900,0
|
|
20241002,190600,8209194800,130900,130900,130900,130900,0
|
|
20241002,190500,8209194800,130900,130900,130900,130900,0
|
|
20241002,190400,8209194800,130900,130900,130900,130900,0
|
|
20241002,190300,8209194800,130900,130900,130900,130900,0
|
|
20241002,190200,8209194800,130900,130900,130900,130900,0
|
|
20241002,190100,8209194800,130900,130900,130900,130900,0
|
|
20241002,190000,8209194800,130900,130900,130900,130900,0
|
|
20241002,185900,8209194800,130900,130900,130900,130900,0
|
|
20241002,185800,8209194800,130900,130900,130900,130900,0
|
|
20241002,185700,8209194800,130900,130900,130900,130900,0
|
|
20241002,185600,8209194800,130900,130900,130900,130900,0
|
|
20241002,185500,8209194800,130900,130900,130900,130900,0
|
|
20241002,185400,8209194800,130900,130900,130900,130900,3076
|
|
20241002,185300,8209194800,130900,130900,130900,130900,0
|
|
20241002,185200,8209194800,130900,130900,130900,130900,0
|
|
20241002,185100,8209194800,130900,130900,130900,130900,0
|
|
20241002,185000,8209194800,130900,130900,130900,130900,0
|
|
20241002,184900,8209194800,130900,130900,130900,130900,0
|
|
20241002,184800,8209194800,130900,130900,130900,130900,0
|
|
20241002,184700,8209194800,130900,130900,130900,130900,0
|
|
20241002,184600,8209194800,130900,130900,130900,130900,0
|
|
20241002,184500,8209194800,130900,130900,130900,130900,0
|
|
20241002,184400,8209194800,130900,130900,130900,130900,0
|
|
20241002,184300,8209194800,130900,130900,130900,130900,0
|
|
20241002,184200,8209194800,130900,130900,130900,130900,0
|
|
20241002,184100,8209194800,130900,130900,130900,130900,0
|
|
20241002,184000,8209194800,130900,130900,130900,130900,0
|
|
20241002,183900,8209194800,130900,130900,130900,130900,0
|
|
20241002,183800,8209194800,130900,130900,130900,130900,0
|
|
20241002,183700,8209194800,130900,130900,130900,130900,0
|
|
20241002,183600,8209194800,130900,130900,130900,130900,0
|
|
20241002,183500,8209194800,130900,130900,130900,130900,0
|
|
20241002,183400,8209194800,130900,130900,130900,130900,0
|
|
20241002,183300,8209194800,130900,130900,130900,130900,0
|
|
20241002,183200,8209194800,130900,130900,130900,130900,0
|
|
20241002,183100,8209194800,130900,130900,130900,130900,0
|
|
20241002,183000,8209194800,130900,130900,130900,130900,0
|
|
20241002,182900,8209194800,130900,130900,130900,130900,0
|
|
20241002,182800,8209194800,130900,130900,130900,130900,0
|
|
20241002,182700,8209194800,130900,130900,130900,130900,0
|
|
20241002,182600,8209194800,130900,130900,130900,130900,0
|
|
20241002,182500,8209194800,130900,130900,130900,130900,0
|
|
20241002,182400,8209194800,130900,130900,130900,130900,3076
|
|
20241002,182300,8209194800,130900,130900,130900,130900,0
|
|
20241002,182200,8209194800,130900,130900,130900,130900,0
|
|
20241002,182100,8209194800,130900,130900,130900,130900,0
|
|
20241002,182000,8209194800,130900,130900,130900,130900,0
|
|
20241002,181900,8209194800,130900,130900,130900,130900,0
|
|
20241002,181800,8209194800,130900,130900,130900,130900,0
|
|
20241002,181700,8209194800,130900,130900,130900,130900,0
|
|
20241002,181600,8209194800,130900,130900,130900,130900,0
|
|
20241002,181500,8209194800,130900,130900,130900,130900,0
|
|
20241002,181400,8209194800,130900,130900,130900,130900,0
|
|
20241002,181300,8209194800,130900,130900,130900,130900,0
|
|
20241002,181200,8209194800,130900,130900,130900,130900,0
|
|
20241002,181100,8209194800,130900,130900,130900,130900,0
|
|
20241002,181000,8209194800,130900,130900,130900,130900,0
|
|
20241002,180900,8209194800,130900,130900,130900,130900,0
|
|
20241002,180800,8209194800,130900,130900,130900,130900,0
|
|
20241002,180700,8209194800,130900,130900,130900,130900,0
|
|
20241002,180600,8209194800,130900,130900,130900,130900,0
|
|
20241002,180500,8209194800,130900,130900,130900,130900,0
|
|
20241002,180400,8209194800,130900,130900,130900,130900,0
|
|
20241002,180300,8209194800,130900,130900,130900,130900,0
|
|
20241002,180200,8209194800,130900,130900,130900,130900,0
|
|
20241002,180100,8209194800,130900,130900,130900,130900,0
|
|
20241002,180000,8209194800,130900,130900,130900,130900,0
|
|
20241002,175900,8209194800,130900,130900,130900,130900,0
|
|
20241002,175800,8209194800,130900,130900,130900,130900,0
|
|
20241002,175700,8209194800,130900,130900,130900,130900,0
|
|
20241002,175600,8209194800,130900,130900,130900,130900,0
|
|
20241002,175500,8209194800,130900,130900,130900,130900,0
|
|
20241002,175400,8209194800,130900,130900,130900,130900,3076
|
|
20241002,175300,8209194800,130900,130900,130900,130900,0
|
|
20241002,175200,8209194800,130900,130900,130900,130900,0
|
|
20241002,175100,8209194800,130900,130900,130900,130900,0
|
|
20241002,175000,8209194800,130900,130900,130900,130900,0
|
|
20241002,174900,8209194800,130900,130900,130900,130900,0
|
|
20241002,174800,8209194800,130900,130900,130900,130900,0
|
|
20241002,174700,8209194800,130900,130900,130900,130900,0
|
|
20241002,174600,8209194800,130900,130900,130900,130900,0
|
|
20241002,174500,8209194800,130900,130900,130900,130900,0
|
|
20241002,174400,8209194800,130900,130900,130900,130900,0
|
|
20241002,174300,8209194800,130900,130900,130900,130900,0
|
|
20241002,174200,8209194800,130900,130900,130900,130900,0
|
|
20241002,174100,8209194800,130900,130900,130900,130900,0
|
|
20241002,174000,8209194800,130900,130900,130900,130900,0
|
|
20241002,173900,8209194800,130900,130900,130900,130900,0
|
|
20241002,173800,8209194800,130900,130900,130900,130900,0
|
|
20241002,173700,8209194800,130900,130900,130900,130900,0
|
|
20241002,173600,8209194800,130900,130900,130900,130900,0
|
|
20241002,173500,8209194800,130900,130900,130900,130900,0
|
|
20241002,173400,8209194800,130900,130900,130900,130900,0
|
|
20241002,173300,8209194800,130900,130900,130900,130900,0
|
|
20241002,173200,8209194800,130900,130900,130900,130900,0
|
|
20241002,173100,8209194800,130900,130900,130900,130900,0
|
|
20241002,173000,8209194800,130900,130900,130900,130900,0
|
|
20241002,172900,8209194800,130900,130900,130900,130900,0
|
|
20241002,172800,8209194800,130900,130900,130900,130900,0
|
|
20241002,172700,8209194800,130900,130900,130900,130900,0
|
|
20241002,172600,8209194800,130900,130900,130900,130900,0
|
|
20241002,172500,8209194800,130900,130900,130900,130900,0
|
|
20241002,172400,8209194800,130900,130900,130900,130900,3076
|
|
20241002,172300,8209194800,130900,130900,130900,130900,0
|
|
20241002,172200,8209194800,130900,130900,130900,130900,0
|
|
20241002,172100,8209194800,130900,130900,130900,130900,0
|
|
20241002,172000,8209194800,130900,130900,130900,130900,0
|
|
20241002,171900,8209194800,130900,130900,130900,130900,0
|
|
20241002,171800,8209194800,130900,130900,130900,130900,0
|
|
20241002,171700,8209194800,130900,130900,130900,130900,0
|
|
20241002,171600,8209194800,130900,130900,130900,130900,0
|
|
20241002,171500,8209194800,130900,130900,130900,130900,0
|
|
20241002,171400,8209194800,130900,130900,130900,130900,0
|
|
20241002,171300,8209194800,130900,130900,130900,130900,0
|
|
20241002,171200,8209194800,130900,130900,130900,130900,0
|
|
20241002,171100,8209194800,130900,130900,130900,130900,0
|
|
20241002,171000,8209194800,130900,130900,130900,130900,0
|
|
20241002,170900,8209194800,130900,130900,130900,130900,0
|
|
20241002,170800,8209194800,130900,130900,130900,130900,0
|
|
20241002,170700,8209194800,130900,130900,130900,130900,0
|
|
20241002,170600,8209194800,130900,130900,130900,130900,0
|
|
20241002,170500,8209194800,130900,130900,130900,130900,0
|
|
20241002,170400,8209194800,130900,130900,130900,130900,0
|
|
20241002,170300,8209194800,130900,130900,130900,130900,0
|
|
20241002,170200,8209194800,130900,130900,130900,130900,0
|
|
20241002,170100,8209194800,130900,130900,130900,130900,0
|
|
20241002,170000,8209194800,130900,130900,130900,130900,0
|
|
20241002,165900,8209194800,130900,130900,130900,130900,0
|
|
20241002,165800,8209194800,130900,130900,130900,130900,0
|
|
20241002,165700,8209194800,130900,130900,130900,130900,0
|
|
20241002,165600,8209194800,130900,130900,130900,130900,0
|
|
20241002,165500,8209194800,130900,130900,130900,130900,0
|
|
20241002,165400,8209194800,130900,130900,130900,130900,3076
|
|
20241002,165300,8209194800,130900,130900,130900,130900,0
|
|
20241002,165200,8209194800,130900,130900,130900,130900,0
|
|
20241002,165100,8209194800,130900,130900,130900,130900,0
|
|
20241002,165000,8209194800,130900,130900,130900,130900,0
|
|
20241002,164900,8209194800,130900,130900,130900,130900,0
|
|
20241002,164800,8209194800,130900,130900,130900,130900,0
|
|
20241002,164700,8209194800,130900,130900,130900,130900,0
|
|
20241002,164600,8209194800,130900,130900,130900,130900,0
|
|
20241002,164500,8209194800,130900,130900,130900,130900,0
|
|
20241002,164400,8209194800,130900,130900,130900,130900,0
|
|
20241002,164300,8209194800,130900,130900,130900,130900,0
|
|
20241002,164200,8209194800,130900,130900,130900,130900,0
|
|
20241002,164100,8209194800,130900,130900,130900,130900,0
|
|
20241002,164000,8209194800,130900,130900,130900,130900,0
|
|
20241002,163900,8209194800,130900,130900,130900,130900,0
|
|
20241002,163800,8209194800,130900,130900,130900,130900,0
|
|
20241002,163700,8209194800,130900,130900,130900,130900,0
|
|
20241002,163600,8209194800,130900,130900,130900,130900,0
|
|
20241002,163500,8209194800,130900,130900,130900,130900,0
|
|
20241002,163400,8209194800,130900,130900,130900,130900,0
|
|
20241002,163300,8209194800,130900,130900,130900,130900,0
|
|
20241002,163200,8209194800,130900,130900,130900,130900,0
|
|
20241002,163100,8209194800,130900,130900,130900,130900,0
|
|
20241002,163000,8209194800,130900,130900,130900,130900,0
|
|
20241002,162900,8209194800,130900,130900,130900,130900,0
|
|
20241002,162800,8209194800,130900,130900,130900,130900,0
|
|
20241002,162700,8209194800,130900,130900,130900,130900,0
|
|
20241002,162600,8209194800,130900,130900,130900,130900,0
|
|
20241002,162500,8209194800,130900,130900,130900,130900,0
|
|
20241002,162400,8209194800,130900,130900,130900,130900,3076
|
|
20241002,162300,8209194800,130900,130900,130900,130900,0
|
|
20241002,162200,8209194800,130900,130900,130900,130900,0
|
|
20241002,162100,8209194800,130900,130900,130900,130900,0
|
|
20241002,162000,8209194800,130900,130900,130900,130900,0
|
|
20241002,161900,8209194800,130900,130900,130900,130900,0
|
|
20241002,161800,8209194800,130900,130900,130900,130900,0
|
|
20241002,161700,8209194800,130900,130900,130900,130900,0
|
|
20241002,161600,8209194800,130900,130900,130900,130900,0
|
|
20241002,161500,8209194800,130900,130900,130900,130900,0
|
|
20241002,161400,8209194800,130900,130900,130900,130900,0
|
|
20241002,161300,8209194800,130900,130900,130900,130900,0
|
|
20241002,161200,8209194800,130900,130900,130900,130900,0
|
|
20241002,161100,8209194800,130900,130900,130900,130900,0
|
|
20241002,161000,8209194800,130900,130900,130900,130900,0
|
|
20241002,160900,8209194800,130900,130900,130900,130900,0
|
|
20241002,160800,8209194800,130900,130900,130900,130900,0
|
|
20241002,160700,8209194800,130900,130900,130900,130900,0
|
|
20241002,160600,8209194800,130900,130900,130900,130900,0
|
|
20241002,160500,8209194800,130900,130900,130900,130900,0
|
|
20241002,160400,8209194800,130900,130900,130900,130900,0
|
|
20241002,160300,8209194800,130900,130900,130900,130900,0
|
|
20241002,160200,8209194800,130900,130900,130900,130900,0
|
|
20241002,160100,8209194800,130900,130900,130900,130900,0
|
|
20241002,160000,8209194800,130900,130900,130900,130900,0
|
|
20241002,155900,8209194800,130900,130900,130900,130900,0
|
|
20241002,155800,8209194800,130900,130900,130900,130900,0
|
|
20241002,155700,8209194800,130900,130900,130900,130900,0
|
|
20241002,155600,8209194800,130900,130900,130900,130900,0
|
|
20241002,155500,8209194800,130900,130900,130900,130900,0
|
|
20241002,155400,8209194800,130900,130900,130900,130900,3076
|
|
20241002,155300,8209194800,130900,130900,130900,130900,0
|
|
20241002,155200,8209194800,130900,130900,130900,130900,0
|
|
20241002,155100,8209194800,130900,130900,130900,130900,0
|
|
20241002,155000,8209194800,130900,130900,130900,130900,0
|
|
20241002,154900,8209194800,130900,130900,130900,130900,0
|
|
20241002,154800,8209194800,130900,130900,130900,130900,0
|
|
20241002,154700,8209194800,130900,130900,130900,130900,0
|
|
20241002,154600,8209194800,130900,130900,130900,130900,0
|
|
20241002,154500,8209194800,130900,130900,130900,130900,0
|
|
20241002,154400,8209194800,130900,130900,130900,130900,0
|
|
20241002,154300,8209194800,130900,130900,130900,130900,0
|
|
20241002,154200,8209194800,130900,130900,130900,130900,0
|
|
20241002,154100,8209194800,130900,130900,130900,130900,0
|
|
20241002,154000,8209194800,130900,130900,130900,130900,0
|
|
20241002,153900,8209194800,130900,130900,130900,130900,0
|
|
20241002,153800,8209194800,130900,130900,130900,130900,0
|
|
20241002,153700,8209194800,130900,130900,130900,130900,0
|
|
20241002,153600,8209194800,130900,130900,130900,130900,0
|
|
20241002,153500,8209194800,130900,130900,130900,130900,0
|
|
20241002,153400,8209194800,130900,130900,130900,130900,0
|
|
20241002,153300,8209194800,130900,130900,130900,130900,0
|
|
20241002,153200,8209194800,130900,130900,130900,130900,0
|
|
20241002,153100,8209194800,130900,130900,130900,130900,0
|
|
20241002,153000,8209194800,130900,130900,130900,130900,3076
|
|
20241002,152900,7806546400,130600,130600,130600,130600,0
|
|
20241002,152800,7806546400,130600,130600,130600,130600,0
|
|
20241002,152700,7806546400,130600,130600,130600,130600,0
|
|
20241002,152600,7806546400,130600,130600,130600,130600,0
|
|
20241002,152500,7806546400,130600,130600,130600,130600,0
|
|
20241002,152400,7806546400,130600,130600,130600,130600,0
|
|
20241002,152300,7806546400,130600,130600,130600,130600,0
|
|
20241002,152200,7806546400,130600,130600,130600,130600,0
|
|
20241002,152100,7806546400,130600,130600,130600,130600,0
|
|
20241002,152000,7806546400,130600,130600,130600,130600,0
|
|
20241002,151900,7806546400,130600,130600,130700,130600,166
|
|
20241002,151800,7784861700,130700,130700,130700,130600,80
|
|
20241002,151700,7774406700,130700,130600,130700,130600,228
|
|
20241002,151600,7744610800,130700,130600,130700,130600,112
|
|
20241002,151500,7729979100,130700,130900,130900,130600,239
|
|
20241002,151400,7698713800,130900,130900,130900,130800,145
|
|
20241002,151300,7679743500,130800,130600,130900,130600,124
|
|
20241002,151200,7663534600,130800,130700,130800,130600,139
|
|
20241002,151100,7645363900,130600,130800,130800,130600,251
|
|
20241002,151000,7612550300,130800,130800,130900,130800,119
|
|
20241002,150900,7596982600,130800,130900,130900,130800,69
|
|
20241002,150800,7587956900,130800,130900,130900,130800,103
|
|
20241002,150700,7574481600,130800,130700,130900,130700,277
|
|
20241002,150600,7538239600,130700,130800,130900,130700,86
|
|
20241002,150500,7526985900,130800,130900,130900,130800,161
|
|
20241002,150400,7505916500,130900,131000,131000,130900,73
|
|
20241002,150300,7496358200,130900,131000,131000,130900,471
|
|
20241002,150200,7434670200,131100,130900,131100,130900,148
|
|
20241002,150100,7415287700,130900,130900,130900,130900,59
|
|
20241002,150000,7407564600,130900,130900,131100,130900,117
|
|
20241002,145900,7392239800,130900,130900,131000,130900,131
|
|
20241002,145800,7375082200,131000,131100,131100,131000,434
|
|
20241002,145700,7318221300,131100,131100,131100,131000,101
|
|
20241002,145600,7304981400,131100,130900,131100,130800,206
|
|
20241002,145500,7278005000,130900,131000,131000,130900,142
|
|
20241002,145400,7259404900,131100,131200,131300,131100,301
|
|
20241002,145300,7219915400,131200,131200,131300,131200,76
|
|
20241002,145200,7209944100,131300,131300,131400,131200,125
|
|
20241002,145100,7193528700,131300,131300,131400,131300,160
|
|
20241002,145000,7172516800,131300,131400,131400,131300,164
|
|
20241002,144900,7150980900,131500,131400,131500,131400,144
|
|
20241002,144800,7132059000,131400,131400,131500,131400,87
|
|
20241002,144700,7120624900,131400,131400,131500,131400,54
|
|
20241002,144600,7113529200,131500,131400,131500,131400,114
|
|
20241002,144500,7098546500,131400,131400,131500,131200,299
|
|
20241002,144400,7059275200,131400,131500,131500,131400,109
|
|
20241002,144300,7044942900,131500,131800,131800,131500,187
|
|
20241002,144200,7020317900,131700,131900,131900,131700,55
|
|
20241002,144100,7013069300,131800,131800,131800,131800,68
|
|
20241002,144000,7004106900,131900,132000,132000,131800,71
|
|
20241002,143900,6994739700,131900,131900,132000,131800,137
|
|
20241002,143800,6976673100,131800,132000,132000,131800,104
|
|
20241002,143700,6962961000,132000,131900,132200,131800,390
|
|
20241002,143600,6911468000,131900,132000,132100,131900,89
|
|
20241002,143500,6899719400,132100,132000,132400,132000,362
|
|
20241002,143400,6851902100,132000,132000,132100,131900,380
|
|
20241002,143300,6801713800,132000,132100,132100,132000,84
|
|
20241002,143200,6790622500,132000,131700,132100,131600,930
|
|
20241002,143100,6668062700,131600,131800,132000,131600,525
|
|
20241002,143000,6598860600,131800,131800,131900,131800,132
|
|
20241002,142900,6581460100,131800,131500,132000,131500,422
|
|
20241002,142800,6525830800,131600,131500,132000,131500,428
|
|
20241002,142700,6469484500,131400,131400,131500,131300,83
|
|
20241002,142600,6458577900,131300,131400,131500,131300,108
|
|
20241002,142500,6444390800,131400,131300,131400,131200,581
|
|
20241002,142400,6368091800,131400,131700,131700,131300,708
|
|
20241002,142300,6274958700,131700,131700,131800,131700,231
|
|
20241002,142200,6244523000,131700,131800,132000,131700,443
|
|
20241002,142100,6186111500,131800,132000,132100,131800,317
|
|
20241002,142000,6144270200,132000,132100,132100,132000,41
|
|
20241002,141900,6138855000,132100,132300,132300,132100,67
|
|
20241002,141800,6129991100,132200,132300,132300,132200,98
|
|
20241002,141700,6117032600,132200,132200,132300,132200,14
|
|
20241002,141600,6115181100,132300,132300,132400,132300,104
|
|
20241002,141500,6101414500,132300,132300,132400,132300,63
|
|
20241002,141400,6093077000,132300,132300,132300,132200,43
|
|
20241002,141300,6087388800,132200,132300,132300,132200,34
|
|
20241002,141200,6082891500,132400,132200,132400,132200,87
|
|
20241002,141100,6071380400,132200,132300,132300,132200,27
|
|
20241002,141000,6067809100,132200,132200,132200,132200,51
|
|
20241002,140900,6061066900,132100,132100,132100,132100,22
|
|
20241002,140800,6058160700,132100,132200,132200,132100,280
|
|
20241002,140700,6021163500,132100,132100,132200,132100,12
|
|
20241002,140600,6019578200,132100,132100,132100,132100,21
|
|
20241002,140500,6016804100,132100,132000,132300,132000,52
|
|
20241002,140400,6009932300,132100,132000,132100,132000,46
|
|
20241002,140300,6003856500,132000,132000,132100,132000,80
|
|
20241002,140200,5993290300,132000,132100,132100,132000,26
|
|
20241002,140100,5989857800,132000,132000,132100,131900,403
|
|
20241002,140000,5936655600,132000,132000,132100,132000,87
|
|
20241002,135900,5925171400,132000,132000,132100,132000,13
|
|
20241002,135800,5923455100,132000,131900,132000,131900,131
|
|
20241002,135700,5906165400,131900,131800,132000,131700,21
|
|
20241002,135600,5903397100,131800,131800,131800,131700,61
|
|
20241002,135500,5895357600,131800,132000,132100,131800,96
|
|
20241002,135400,5882689900,132000,132000,132000,131900,71
|
|
20241002,135300,5873318300,132000,132000,132100,132000,15
|
|
20241002,135200,5871338200,132000,132000,132100,132000,95
|
|
20241002,135100,5858791400,132000,132000,132100,132000,25
|
|
20241002,135000,5855491300,132000,132000,132100,132000,86
|
|
20241002,134900,5844133500,132100,132000,132100,132000,23
|
|
20241002,134800,5841096300,132000,132100,132100,132000,85
|
|
20241002,134700,5829869800,132000,132000,132000,132000,39
|
|
20241002,134600,5824721800,132000,131900,132100,131900,92
|
|
20241002,134500,5812577300,131900,131900,132000,131900,14
|
|
20241002,134400,5810730500,131900,132000,132000,131900,81
|
|
20241002,134300,5800040500,132000,131900,132000,131900,16
|
|
20241002,134200,5797928700,131900,131900,131900,131900,45
|
|
20241002,134100,5791993200,131900,131900,132000,131900,99
|
|
20241002,134000,5778929300,131900,131900,131900,131900,11
|
|
20241002,133900,5777478400,131900,131800,131900,131800,29
|
|
20241002,133800,5773654400,131800,131800,131900,131800,34
|
|
20241002,133700,5769173100,131800,131700,131800,131700,514
|
|
20241002,133600,5701428200,131700,131800,131800,131700,257
|
|
20241002,133500,5667556300,131800,131900,131900,131800,111
|
|
20241002,133400,5652920500,131800,132100,132200,131800,421
|
|
20241002,133300,5597349000,132100,132100,132100,132100,43
|
|
20241002,133200,5591668700,132100,132100,132100,132000,95
|
|
20241002,133100,5579121600,132100,132100,132100,132100,35
|
|
20241002,133000,5574498100,132100,132100,132100,132100,149
|
|
20241002,132900,5554815200,132200,132100,132200,132100,17
|
|
20241002,132800,5552569400,132200,132100,132200,132100,76
|
|
20241002,132700,5542522600,132100,132100,132100,132100,71
|
|
20241002,132600,5533143500,132100,132200,132200,132100,147
|
|
20241002,132500,5513711900,132200,132200,132200,132200,6
|
|
20241002,132400,5512918700,132200,132200,132200,132200,51
|
|
20241002,132300,5506176500,132100,132300,132300,132100,79
|
|
20241002,132200,5495731900,132200,132500,132500,132100,590
|
|
20241002,132100,5417681800,132500,132500,132500,132500,11
|
|
20241002,132000,5416224300,132600,132500,132800,132500,67
|
|
20241002,131900,5407338500,132600,132500,132600,132500,92
|
|
20241002,131800,5395140900,132500,132600,132600,132500,46
|
|
20241002,131700,5389044800,132500,132500,132500,132400,29
|
|
20241002,131600,5385202900,132500,132500,132500,132400,100
|
|
20241002,131500,5371960600,132500,132500,132600,132500,96
|
|
20241002,131400,5359233900,132500,132800,132800,132500,201
|
|
20241002,131300,5332577100,132800,132700,132800,132700,34
|
|
20241002,131200,5328064400,132800,132700,132800,132600,14
|
|
20241002,131100,5326205900,132800,132800,132800,132700,97
|
|
20241002,131000,5313325200,132800,132900,132900,132600,73
|
|
20241002,130900,5303637900,133000,132900,133000,132700,33
|
|
20241002,130800,5299256100,132900,133000,133000,132800,143
|
|
20241002,130700,5280252600,133000,132900,133000,132800,127
|
|
20241002,130600,5263377600,133000,132900,133000,132800,52
|
|
20241002,130500,5256467600,132900,132900,133000,132900,32
|
|
20241002,130400,5252212100,132900,132900,133000,132900,88
|
|
20241002,130300,5240516700,132900,133000,133000,132900,19
|
|
20241002,130200,5237990500,133000,132900,133000,132900,93
|
|
20241002,130100,5225628800,132900,132900,132900,132800,18
|
|
20241002,130000,5223237500,132900,132800,132900,132800,39
|
|
20241002,125900,5218057500,132800,132800,132800,132700,18
|
|
20241002,125800,5215667200,132700,132700,132900,132700,22
|
|
20241002,125700,5212746100,132700,132700,132700,132700,45
|
|
20241002,125600,5206774600,132700,132700,132700,132500,79
|
|
20241002,125500,5196294900,132800,132900,132900,132800,154
|
|
20241002,125400,5175836600,132900,132800,132900,132800,13
|
|
20241002,125300,5174109100,132800,133100,133100,132800,207
|
|
20241002,125200,5146601000,133100,133000,133100,133000,96
|
|
20241002,125100,5133832300,133000,132900,133000,132900,110
|
|
20241002,125000,5119203100,133000,133000,133000,133000,9
|
|
20241002,124900,5118006100,133000,132900,133000,132900,24
|
|
20241002,124800,5114815500,132900,133000,133000,132800,43
|
|
20241002,124700,5109100700,132800,133000,133000,132800,93
|
|
20241002,124600,5096733500,132900,133000,133000,132900,14
|
|
20241002,124500,5094871800,132900,133000,133000,132900,15
|
|
20241002,124400,5092878200,133000,133000,133000,132900,105
|
|
20241002,124300,5078914500,132900,132900,132900,132900,15
|
|
20241002,124200,5076921000,133000,133000,133000,133000,83
|
|
20241002,124100,5065882000,132900,133000,133000,132900,30
|
|
20241002,124000,5061893200,132900,133000,133000,132900,98
|
|
20241002,123900,5048860300,133000,133000,133000,133000,10
|
|
20241002,123800,5047530300,133000,133000,133000,132900,96
|
|
20241002,123700,5034763100,133000,133000,133000,132900,33
|
|
20241002,123600,5030375300,133000,132800,133000,132800,133
|
|
20241002,123500,5012698800,132800,132800,132800,132800,8
|
|
20241002,123400,5011636400,132900,132800,132900,132800,20
|
|
20241002,123300,5008979600,132900,132800,132900,132800,92
|
|
20241002,123200,4996753800,132800,132900,132900,132800,2
|
|
20241002,123100,4996488100,132800,132800,132900,132800,113
|
|
20241002,123000,4981471800,132800,132800,132900,132800,122
|
|
20241002,122900,4965269400,132800,132700,132800,132700,166
|
|
20241002,122800,4943238100,132700,132600,132700,132600,13
|
|
20241002,122700,4941513200,132600,132600,132700,132600,79
|
|
20241002,122600,4931032000,132700,132600,132700,132600,17
|
|
20241002,122500,4928776500,132700,132600,132700,132600,37
|
|
20241002,122400,4923869400,132600,132600,132600,132600,1
|
|
20241002,122300,4923736800,132600,132600,132600,132600,138
|
|
20241002,122200,4905438000,132400,132600,132600,132300,753
|
|
20241002,122100,4805713100,132600,132600,132600,132600,2
|
|
20241002,122000,4805447900,132600,132500,132600,132500,75
|
|
20241002,121900,4795504800,132600,132500,132600,132500,148
|
|
20241002,121800,4775892500,132500,132500,132500,132400,74
|
|
20241002,121700,4766087600,132400,132400,132400,132400,9
|
|
20241002,121600,4764896000,132500,132500,132500,132400,89
|
|
20241002,121500,4753104700,132400,132500,132500,132400,72
|
|
20241002,121400,4743570800,132500,132400,132600,132400,380
|
|
20241002,121300,4693247800,132400,132400,132400,132400,9
|
|
20241002,121200,4692056200,132300,132400,132400,132300,96
|
|
20241002,121100,4679348000,132400,132400,132400,132400,4
|
|
20241002,121000,4678818400,132400,132500,132500,132400,53
|
|
20241002,120900,4671800900,132400,132400,132400,132400,58
|
|
20241002,120800,4664121700,132500,132400,132500,132400,51
|
|
20241002,120700,4657369200,132400,132300,132400,132300,101
|
|
20241002,120600,4644002700,132400,132400,132400,132400,1
|
|
20241002,120500,4643870300,132300,132200,132400,132200,372
|
|
20241002,120400,4594658600,132200,132200,132200,132200,90
|
|
20241002,120300,4582760600,132300,132300,132300,132300,1
|
|
20241002,120200,4582628300,132200,132400,132400,132100,132
|
|
20241002,120100,4565164700,132500,132400,132500,132400,77
|
|
20241002,120000,4554968200,132300,132300,132300,132300,40
|
|
20241002,115900,4549676200,132300,132400,132400,132300,61
|
|
20241002,115800,4541603700,132400,132500,132500,132200,32
|
|
20241002,115700,4537369700,132400,132300,132400,132200,65
|
|
20241002,115600,4528765300,132300,132300,132400,132300,83
|
|
20241002,115500,4517778000,132300,132300,132400,132300,54
|
|
20241002,115400,4510633700,132400,132200,132400,132200,282
|
|
20241002,115300,4473326800,132200,132200,132200,132200,28
|
|
20241002,115200,4469625200,132200,132100,132200,132100,29
|
|
20241002,115100,4465792200,132200,132300,132300,132200,41
|
|
20241002,115000,4460371800,132300,132200,132300,132200,106
|
|
20241002,114900,4446358500,132100,132100,132100,132100,45
|
|
20241002,114800,4440414000,132100,132200,132200,132100,62
|
|
20241002,114700,4432218800,132200,132100,132200,132100,52
|
|
20241002,114600,4425345800,132200,132200,132200,132200,78
|
|
20241002,114500,4415034200,132200,132100,132200,132100,62
|
|
20241002,114400,4406838600,132100,132200,132300,132100,66
|
|
20241002,114300,4398116600,132200,132100,132200,132100,150
|
|
20241002,114200,4378287500,132100,132100,132100,132100,22
|
|
20241002,114100,4375381300,132100,131900,132200,131900,106
|
|
20241002,114000,4361385400,132000,132300,132400,132000,364
|
|
20241002,113900,4313276700,132400,132400,132400,132300,88
|
|
20241002,113800,4301627500,132300,132400,132400,132300,68
|
|
20241002,113700,4292630900,132400,132400,132400,132300,220
|
|
20241002,113600,4263520400,132400,132400,132500,132300,152
|
|
20241002,113500,4243396200,132500,132500,132500,132500,11
|
|
20241002,113400,4241938700,132500,132500,132500,132400,147
|
|
20241002,113300,4222463300,132400,132500,132600,132400,413
|
|
20241002,113200,4167765100,132500,132500,132600,132500,94
|
|
20241002,113100,4155301600,132600,132300,132600,132300,169
|
|
20241002,113000,4132918700,132300,132300,132400,132300,105
|
|
20241002,112900,4119020100,132400,132300,132400,132300,21
|
|
20241002,112800,4116240800,132300,132200,132400,132200,209
|
|
20241002,112700,4088593000,132200,132200,132200,132200,35
|
|
20241002,112600,4083966000,132200,132200,132200,132200,30
|
|
20241002,112500,4080000000,132300,132200,132300,132200,73
|
|
20241002,112400,4070343700,132200,132200,132300,132200,21
|
|
20241002,112300,4067567400,132300,132200,132300,132200,77
|
|
20241002,112200,4057382600,132200,132400,132400,132200,280
|
|
20241002,112100,4020334100,132400,132500,132500,132400,91
|
|
20241002,112000,4008279700,132400,132500,132500,132400,35
|
|
20241002,111900,4003643000,132500,132500,132600,132400,91
|
|
20241002,111800,3991585900,132400,132500,132500,132400,109
|
|
20241002,111700,3977146500,132500,132500,132600,132500,53
|
|
20241002,111600,3970123900,132500,132500,132500,132400,64
|
|
20241002,111500,3961646000,132500,132500,132500,132400,178
|
|
20241002,111400,3938063200,132400,132500,132500,132400,46
|
|
20241002,111300,3931970300,132500,132400,132500,132400,36
|
|
20241002,111200,3927202200,132500,132300,132500,132300,287
|
|
20241002,111100,3889184500,132400,132100,132400,132100,463
|
|
20241002,111000,3827930500,132100,132300,132300,132100,138
|
|
20241002,110900,3809680500,132200,132300,132300,132200,100
|
|
20241002,110800,3796456900,132300,132200,132300,132100,27
|
|
20241002,110700,3792887900,132200,132200,132300,132200,31
|
|
20241002,110600,3788788500,132200,132100,132200,132100,88
|
|
20241002,110500,3777156100,132200,132100,132200,132100,24
|
|
20241002,110400,3773984100,132200,132000,132200,132000,126
|
|
20241002,110300,3757340200,131900,131900,131900,131900,22
|
|
20241002,110200,3754438400,131900,132000,132000,131900,29
|
|
20241002,110100,3750613200,131900,132000,132000,131900,95
|
|
20241002,110000,3738080700,132000,132000,132000,131900,110
|
|
20241002,105900,3723562600,131900,131900,131900,131800,68
|
|
20241002,105800,3714593500,131900,131900,131900,131900,34
|
|
20241002,105700,3710108900,131900,131800,131900,131800,129
|
|
20241002,105600,3693095800,131800,132000,132000,131800,170
|
|
20241002,105500,3670669300,132000,132000,132200,132000,307
|
|
20241002,105400,3630137400,132000,132100,132200,132000,57
|
|
20241002,105300,3622606300,132000,131900,132100,131900,262
|
|
20241002,105200,3588017000,131900,131900,131900,131900,39
|
|
20241002,105100,3582872900,131900,132000,132000,131900,53
|
|
20241002,105000,3575881600,131900,131900,131900,131800,62
|
|
20241002,104900,3567704600,131900,131600,131900,131600,171
|
|
20241002,104800,3545168700,131600,131900,131900,131600,526
|
|
20241002,104700,3475827900,131900,131900,131900,131900,48
|
|
20241002,104600,3469496700,131900,132000,132000,131900,82
|
|
20241002,104500,3458673500,131900,131900,132000,131900,45
|
|
20241002,104400,3452737200,131900,131900,132000,131900,101
|
|
20241002,104300,3439408400,131900,131900,131900,131900,22
|
|
20241002,104200,3436506600,132100,132300,132300,132100,769
|
|
20241002,104100,3334833200,132300,132300,132400,132300,86
|
|
20241002,104000,3323454200,132400,132400,132400,132300,15
|
|
20241002,103900,3321469000,132400,132200,132400,132200,272
|
|
20241002,103800,3285476900,132200,132200,132200,132100,18
|
|
20241002,103700,3283098200,132200,132100,132200,132100,282
|
|
20241002,103600,3245836400,132200,132200,132200,132100,38
|
|
20241002,103500,3240813600,132200,132200,132300,132200,91
|
|
20241002,103400,3228783300,132200,132100,132200,132100,40
|
|
20241002,103300,3223498100,132200,131800,132200,131800,290
|
|
20241002,103200,3185207500,131800,131900,131900,131800,75
|
|
20241002,103100,3175318000,132000,131900,132100,131900,346
|
|
20241002,103000,3129670300,132000,132000,132000,131900,36
|
|
20241002,102900,3124920800,132000,132000,132100,131900,142
|
|
20241002,102800,3106182700,132000,131800,132000,131800,95
|
|
20241002,102700,3093650300,131800,131800,131900,131800,176
|
|
20241002,102600,3070444400,131700,131700,131800,131400,166
|
|
20241002,102500,3048585100,131700,131500,131700,131500,178
|
|
20241002,102400,3025161200,131500,131400,131500,131400,87
|
|
20241002,102300,3013722300,131500,131500,131500,131400,25
|
|
20241002,102200,3010436100,131400,131500,131600,131400,106
|
|
20241002,102100,2996496900,131500,131400,131500,131400,18
|
|
20241002,102000,2994131500,131500,131700,131700,131500,168
|
|
20241002,101900,2972024600,131700,131700,131700,131700,38
|
|
20241002,101800,2967020000,131700,131600,131800,131600,195
|
|
20241002,101700,2941341300,131500,131400,131500,131300,376
|
|
20241002,101600,2891957500,131400,131500,131500,131400,88
|
|
20241002,101500,2880388400,131500,131200,131500,131200,169
|
|
20241002,101400,2858196700,131300,131300,131300,131300,79
|
|
20241002,101300,2847824000,131300,131500,131500,131300,271
|
|
20241002,101200,2812237400,131500,131400,131500,131400,58
|
|
20241002,101100,2804616100,131400,131300,131500,131300,122
|
|
20241002,101000,2788589000,131300,131400,131400,131300,84
|
|
20241002,100900,2777552300,131400,131500,131500,131400,50
|
|
20241002,100800,2770982200,131500,131600,131600,131300,160
|
|
20241002,100700,2749943000,131600,131600,131700,131600,297
|
|
20241002,100600,2710846900,131700,131700,131700,131700,144
|
|
20241002,100500,2691882100,131700,131900,131900,131700,131
|
|
20241002,100400,2674617700,131800,130900,131900,130900,916
|
|
20241002,100300,2554234000,130900,131200,131200,130900,238
|
|
20241002,100200,2523034600,131300,131200,131300,131200,158
|
|
20241002,100100,2502295800,131200,131200,131300,131200,41
|
|
20241002,100000,2496916400,131200,131200,131300,131100,113
|
|
20241002,095900,2482091000,131100,130900,131200,130900,270
|
|
20241002,095800,2446713500,131000,130700,131000,130700,319
|
|
20241002,095700,2404961800,130700,130800,130800,130700,76
|
|
20241002,095600,2395028000,130700,130800,130800,130700,65
|
|
20241002,095500,2386526800,130700,130600,130800,130600,49
|
|
20241002,095400,2380122200,130700,130500,130700,130400,406
|
|
20241002,095300,2327093800,130500,130300,130600,130300,428
|
|
20241002,095200,2271269600,130300,130500,130500,130300,417
|
|
20241002,095100,2216897700,130500,130500,130500,130400,268
|
|
20241002,095000,2181934900,130500,130600,130600,130500,19
|
|
20241002,094900,2179455200,130600,130500,130600,130500,133
|
|
20241002,094800,2162091300,130500,130700,130700,130500,130
|
|
20241002,094700,2145110600,130700,130200,130700,130200,335
|
|
20241002,094600,2101423000,130200,130200,130200,130000,175
|
|
20241002,094500,2078644400,130200,130200,130200,130200,28
|
|
20241002,094400,2074998800,130400,130300,130400,129900,605
|
|
20241002,094300,1996260100,130300,130400,130400,130300,249
|
|
20241002,094200,1963808400,130300,130600,130600,130300,173
|
|
20241002,094100,1941249000,130600,130500,130600,130500,38
|
|
20241002,094000,1936288200,130600,130600,130600,130500,153
|
|
20241002,093900,1916314600,130500,130600,130600,130500,22
|
|
20241002,093800,1913443500,130500,130500,130700,130500,155
|
|
20241002,093700,1893203700,130500,130800,130800,130400,138
|
|
20241002,093600,1875183100,130900,130600,130900,130600,541
|
|
20241002,093500,1804487400,130500,130700,130700,130400,208
|
|
20241002,093400,1777356000,130800,130500,130800,130400,153
|
|
20241002,093300,1757368700,130600,130400,130600,130200,190
|
|
20241002,093200,1732599400,130300,130500,130600,130300,228
|
|
20241002,093100,1702866400,130200,130400,130500,130200,293
|
|
20241002,093000,1664695000,130400,130200,130500,130200,190
|
|
20241002,092900,1639931100,130200,130000,130300,129900,330
|
|
20241002,092800,1597018900,130000,129800,130100,129700,546
|
|
20241002,092700,1526168600,130000,129100,130100,129100,724
|
|
20241002,092600,1432503100,129100,129200,129300,129100,146
|
|
20241002,092500,1413645600,129200,128900,129300,128900,328
|
|
20241002,092400,1371287500,128900,129000,129000,128900,20
|
|
20241002,092300,1368709300,129000,129200,129300,128900,979
|
|
20241002,092200,1242361200,129200,128900,129200,128900,192
|
|
20241002,092100,1217592800,128900,129300,129300,128900,168
|
|
20241002,092000,1195891200,129200,129200,129300,129200,156
|
|
20241002,091900,1175734600,129200,129200,129300,129000,166
|
|
20241002,091800,1154294000,129200,129500,129600,129200,746
|
|
20241002,091700,1057780300,129500,129600,129800,129500,35
|
|
20241002,091600,1053244100,129900,130000,130300,129500,226
|
|
20241002,091500,1023891300,129900,129400,129900,129300,1318
|
|
20241002,091400,853180700,129500,129100,129500,129100,159
|
|
20241002,091300,832633700,129500,129100,129500,129100,193
|
|
20241002,091200,807692400,129100,128900,129200,128900,818
|
|
20241002,091100,702093900,128800,128900,128900,128800,288
|
|
20241002,091000,664978800,128900,128800,129300,128800,144
|
|
20241002,090900,646407700,129000,129400,129500,129000,858
|
|
20241002,090800,535503700,129400,129800,129800,129400,261
|
|
20241002,090700,501664200,130000,129100,130000,129100,578
|
|
20241002,090600,426877400,128800,129100,129100,128800,137
|
|
20241002,090500,409219000,129100,129100,129500,129000,789
|
|
20241002,090400,307345900,129000,128800,129600,128700,793
|
|
20241002,090300,204886600,128500,129000,129000,128200,225
|
|
20241002,090200,175959600,128900,128600,128900,128500,138
|
|
20241002,090100,158211000,128600,129000,129000,128000,553
|
|
20241002,090000,87110200,129000,129800,129800,129000,617
|