653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195000,174989700,66400,66400,66400,66400,11
|
|
20241002,194900,174989700,66400,66400,66400,66400,0
|
|
20241002,194800,174989700,66400,66400,66400,66400,0
|
|
20241002,194700,174989700,66400,66400,66400,66400,0
|
|
20241002,194600,174989700,66400,66400,66400,66400,0
|
|
20241002,194500,174989700,66400,66400,66400,66400,0
|
|
20241002,194400,174989700,66400,66400,66400,66400,0
|
|
20241002,194300,174989700,66400,66400,66400,66400,0
|
|
20241002,194200,174989700,66400,66400,66400,66400,0
|
|
20241002,194100,174989700,66400,66400,66400,66400,0
|
|
20241002,194000,174989700,66400,66400,66400,66400,0
|
|
20241002,193900,174989700,66400,66400,66400,66400,0
|
|
20241002,193800,174989700,66400,66400,66400,66400,0
|
|
20241002,193700,174989700,66400,66400,66400,66400,0
|
|
20241002,193600,174989700,66400,66400,66400,66400,0
|
|
20241002,193500,174989700,66400,66400,66400,66400,0
|
|
20241002,193400,174989700,66400,66400,66400,66400,0
|
|
20241002,193300,174989700,66400,66400,66400,66400,0
|
|
20241002,193200,174989700,66400,66400,66400,66400,0
|
|
20241002,193100,174989700,66400,66400,66400,66400,0
|
|
20241002,193000,174989700,66400,66400,66400,66400,0
|
|
20241002,192900,174989700,66400,66400,66400,66400,0
|
|
20241002,192800,174989700,66400,66400,66400,66400,0
|
|
20241002,192700,174989700,66400,66400,66400,66400,0
|
|
20241002,192600,174989700,66400,66400,66400,66400,0
|
|
20241002,192500,174989700,66400,66400,66400,66400,0
|
|
20241002,192400,174989700,66400,66400,66400,66400,0
|
|
20241002,192300,174989700,66400,66400,66400,66400,0
|
|
20241002,192200,174989700,66400,66400,66400,66400,0
|
|
20241002,192100,174989700,66400,66400,66400,66400,0
|
|
20241002,192000,174989700,66400,66400,66400,66400,11
|
|
20241002,191900,174989700,66400,66400,66400,66400,0
|
|
20241002,191800,174989700,66400,66400,66400,66400,0
|
|
20241002,191700,174989700,66400,66400,66400,66400,0
|
|
20241002,191600,174989700,66400,66400,66400,66400,0
|
|
20241002,191500,174989700,66400,66400,66400,66400,0
|
|
20241002,191400,174989700,66400,66400,66400,66400,0
|
|
20241002,191300,174989700,66400,66400,66400,66400,0
|
|
20241002,191200,174989700,66400,66400,66400,66400,0
|
|
20241002,191100,174989700,66400,66400,66400,66400,0
|
|
20241002,191000,174989700,66400,66400,66400,66400,0
|
|
20241002,190900,174989700,66400,66400,66400,66400,0
|
|
20241002,190800,174989700,66400,66400,66400,66400,0
|
|
20241002,190700,174989700,66400,66400,66400,66400,0
|
|
20241002,190600,174989700,66400,66400,66400,66400,0
|
|
20241002,190500,174989700,66400,66400,66400,66400,0
|
|
20241002,190400,174989700,66400,66400,66400,66400,0
|
|
20241002,190300,174989700,66400,66400,66400,66400,0
|
|
20241002,190200,174989700,66400,66400,66400,66400,0
|
|
20241002,190100,174989700,66400,66400,66400,66400,0
|
|
20241002,190000,174989700,66400,66400,66400,66400,0
|
|
20241002,185900,174989700,66400,66400,66400,66400,0
|
|
20241002,185800,174989700,66400,66400,66400,66400,0
|
|
20241002,185700,174989700,66400,66400,66400,66400,0
|
|
20241002,185600,174989700,66400,66400,66400,66400,0
|
|
20241002,185500,174989700,66400,66400,66400,66400,0
|
|
20241002,185400,174989700,66400,66400,66400,66400,0
|
|
20241002,185300,174989700,66400,66400,66400,66400,0
|
|
20241002,185200,174989700,66400,66400,66400,66400,0
|
|
20241002,185100,174989700,66400,66400,66400,66400,0
|
|
20241002,185000,174989700,66400,66400,66400,66400,11
|
|
20241002,184900,174989700,66400,66400,66400,66400,0
|
|
20241002,184800,174989700,66400,66400,66400,66400,0
|
|
20241002,184700,174989700,66400,66400,66400,66400,0
|
|
20241002,184600,174989700,66400,66400,66400,66400,0
|
|
20241002,184500,174989700,66400,66400,66400,66400,0
|
|
20241002,184400,174989700,66400,66400,66400,66400,0
|
|
20241002,184300,174989700,66400,66400,66400,66400,0
|
|
20241002,184200,174989700,66400,66400,66400,66400,0
|
|
20241002,184100,174989700,66400,66400,66400,66400,0
|
|
20241002,184000,174989700,66400,66400,66400,66400,0
|
|
20241002,183900,174989700,66400,66400,66400,66400,0
|
|
20241002,183800,174989700,66400,66400,66400,66400,0
|
|
20241002,183700,174989700,66400,66400,66400,66400,0
|
|
20241002,183600,174989700,66400,66400,66400,66400,0
|
|
20241002,183500,174989700,66400,66400,66400,66400,0
|
|
20241002,183400,174989700,66400,66400,66400,66400,0
|
|
20241002,183300,174989700,66400,66400,66400,66400,0
|
|
20241002,183200,174989700,66400,66400,66400,66400,0
|
|
20241002,183100,174989700,66400,66400,66400,66400,0
|
|
20241002,183000,174989700,66400,66400,66400,66400,0
|
|
20241002,182900,174989700,66400,66400,66400,66400,0
|
|
20241002,182800,174989700,66400,66400,66400,66400,0
|
|
20241002,182700,174989700,66400,66400,66400,66400,0
|
|
20241002,182600,174989700,66400,66400,66400,66400,0
|
|
20241002,182500,174989700,66400,66400,66400,66400,0
|
|
20241002,182400,174989700,66400,66400,66400,66400,0
|
|
20241002,182300,174989700,66400,66400,66400,66400,0
|
|
20241002,182200,174989700,66400,66400,66400,66400,0
|
|
20241002,182100,174989700,66400,66400,66400,66400,0
|
|
20241002,182000,174989700,66400,66400,66400,66400,11
|
|
20241002,181900,174989700,66400,66400,66400,66400,0
|
|
20241002,181800,174989700,66400,66400,66400,66400,0
|
|
20241002,181700,174989700,66400,66400,66400,66400,0
|
|
20241002,181600,174989700,66400,66400,66400,66400,0
|
|
20241002,181500,174989700,66400,66400,66400,66400,0
|
|
20241002,181400,174989700,66400,66400,66400,66400,0
|
|
20241002,181300,174989700,66400,66400,66400,66400,0
|
|
20241002,181200,174989700,66400,66400,66400,66400,0
|
|
20241002,181100,174989700,66400,66400,66400,66400,0
|
|
20241002,181000,174989700,66400,66400,66400,66400,0
|
|
20241002,180900,174989700,66400,66400,66400,66400,0
|
|
20241002,180800,174989700,66400,66400,66400,66400,0
|
|
20241002,180700,174989700,66400,66400,66400,66400,0
|
|
20241002,180600,174989700,66400,66400,66400,66400,0
|
|
20241002,180500,174989700,66400,66400,66400,66400,0
|
|
20241002,180400,174989700,66400,66400,66400,66400,0
|
|
20241002,180300,174989700,66400,66400,66400,66400,0
|
|
20241002,180200,174989700,66400,66400,66400,66400,0
|
|
20241002,180100,174989700,66400,66400,66400,66400,0
|
|
20241002,180000,174989700,66400,66400,66400,66400,0
|
|
20241002,175900,174989700,66400,66400,66400,66400,0
|
|
20241002,175800,174989700,66400,66400,66400,66400,0
|
|
20241002,175700,174989700,66400,66400,66400,66400,0
|
|
20241002,175600,174989700,66400,66400,66400,66400,0
|
|
20241002,175500,174989700,66400,66400,66400,66400,0
|
|
20241002,175400,174989700,66400,66400,66400,66400,0
|
|
20241002,175300,174989700,66400,66400,66400,66400,0
|
|
20241002,175200,174989700,66400,66400,66400,66400,0
|
|
20241002,175100,174989700,66400,66400,66400,66400,0
|
|
20241002,175000,174989700,66400,66400,66400,66400,11
|
|
20241002,174900,174989700,66400,66400,66400,66400,0
|
|
20241002,174800,174989700,66400,66400,66400,66400,0
|
|
20241002,174700,174989700,66400,66400,66400,66400,0
|
|
20241002,174600,174989700,66400,66400,66400,66400,0
|
|
20241002,174500,174989700,66400,66400,66400,66400,0
|
|
20241002,174400,174989700,66400,66400,66400,66400,0
|
|
20241002,174300,174989700,66400,66400,66400,66400,0
|
|
20241002,174200,174989700,66400,66400,66400,66400,0
|
|
20241002,174100,174989700,66400,66400,66400,66400,0
|
|
20241002,174000,174989700,66400,66400,66400,66400,0
|
|
20241002,173900,174989700,66400,66400,66400,66400,0
|
|
20241002,173800,174989700,66400,66400,66400,66400,0
|
|
20241002,173700,174989700,66400,66400,66400,66400,0
|
|
20241002,173600,174989700,66400,66400,66400,66400,0
|
|
20241002,173500,174989700,66400,66400,66400,66400,0
|
|
20241002,173400,174989700,66400,66400,66400,66400,0
|
|
20241002,173300,174989700,66400,66400,66400,66400,0
|
|
20241002,173200,174989700,66400,66400,66400,66400,0
|
|
20241002,173100,174989700,66400,66400,66400,66400,0
|
|
20241002,173000,174989700,66400,66400,66400,66400,0
|
|
20241002,172900,174989700,66400,66400,66400,66400,0
|
|
20241002,172800,174989700,66400,66400,66400,66400,0
|
|
20241002,172700,174989700,66400,66400,66400,66400,0
|
|
20241002,172600,174989700,66400,66400,66400,66400,0
|
|
20241002,172500,174989700,66400,66400,66400,66400,0
|
|
20241002,172400,174989700,66400,66400,66400,66400,0
|
|
20241002,172300,174989700,66400,66400,66400,66400,0
|
|
20241002,172200,174989700,66400,66400,66400,66400,0
|
|
20241002,172100,174989700,66400,66400,66400,66400,0
|
|
20241002,172000,174989700,66400,66400,66400,66400,11
|
|
20241002,171900,174989700,66400,66400,66400,66400,0
|
|
20241002,171800,174989700,66400,66400,66400,66400,0
|
|
20241002,171700,174989700,66400,66400,66400,66400,0
|
|
20241002,171600,174989700,66400,66400,66400,66400,0
|
|
20241002,171500,174989700,66400,66400,66400,66400,0
|
|
20241002,171400,174989700,66400,66400,66400,66400,0
|
|
20241002,171300,174989700,66400,66400,66400,66400,0
|
|
20241002,171200,174989700,66400,66400,66400,66400,0
|
|
20241002,171100,174989700,66400,66400,66400,66400,0
|
|
20241002,171000,174989700,66400,66400,66400,66400,0
|
|
20241002,170900,174989700,66400,66400,66400,66400,0
|
|
20241002,170800,174989700,66400,66400,66400,66400,0
|
|
20241002,170700,174989700,66400,66400,66400,66400,0
|
|
20241002,170600,174989700,66400,66400,66400,66400,0
|
|
20241002,170500,174989700,66400,66400,66400,66400,0
|
|
20241002,170400,174989700,66400,66400,66400,66400,0
|
|
20241002,170300,174989700,66400,66400,66400,66400,0
|
|
20241002,170200,174989700,66400,66400,66400,66400,0
|
|
20241002,170100,174989700,66400,66400,66400,66400,0
|
|
20241002,170000,174989700,66400,66400,66400,66400,0
|
|
20241002,165900,174989700,66400,66400,66400,66400,0
|
|
20241002,165800,174989700,66400,66400,66400,66400,0
|
|
20241002,165700,174989700,66400,66400,66400,66400,0
|
|
20241002,165600,174989700,66400,66400,66400,66400,0
|
|
20241002,165500,174989700,66400,66400,66400,66400,0
|
|
20241002,165400,174989700,66400,66400,66400,66400,0
|
|
20241002,165300,174989700,66400,66400,66400,66400,0
|
|
20241002,165200,174989700,66400,66400,66400,66400,0
|
|
20241002,165100,174989700,66400,66400,66400,66400,0
|
|
20241002,165000,174989700,66400,66400,66400,66400,11
|
|
20241002,164900,174989700,66400,66400,66400,66400,0
|
|
20241002,164800,174989700,66400,66400,66400,66400,0
|
|
20241002,164700,174989700,66400,66400,66400,66400,0
|
|
20241002,164600,174989700,66400,66400,66400,66400,0
|
|
20241002,164500,174989700,66400,66400,66400,66400,0
|
|
20241002,164400,174989700,66400,66400,66400,66400,0
|
|
20241002,164300,174989700,66400,66400,66400,66400,0
|
|
20241002,164200,174989700,66400,66400,66400,66400,0
|
|
20241002,164100,174989700,66400,66400,66400,66400,0
|
|
20241002,164000,174989700,66400,66400,66400,66400,0
|
|
20241002,163900,174989700,66400,66400,66400,66400,0
|
|
20241002,163800,174989700,66400,66400,66400,66400,0
|
|
20241002,163700,174989700,66400,66400,66400,66400,0
|
|
20241002,163600,174989700,66400,66400,66400,66400,0
|
|
20241002,163500,174989700,66400,66400,66400,66400,0
|
|
20241002,163400,174989700,66400,66400,66400,66400,0
|
|
20241002,163300,174989700,66400,66400,66400,66400,0
|
|
20241002,163200,174989700,66400,66400,66400,66400,0
|
|
20241002,163100,174989700,66400,66400,66400,66400,0
|
|
20241002,163000,174989700,66400,66400,66400,66400,0
|
|
20241002,162900,174989700,66400,66400,66400,66400,0
|
|
20241002,162800,174989700,66400,66400,66400,66400,0
|
|
20241002,162700,174989700,66400,66400,66400,66400,0
|
|
20241002,162600,174989700,66400,66400,66400,66400,0
|
|
20241002,162500,174989700,66400,66400,66400,66400,0
|
|
20241002,162400,174989700,66400,66400,66400,66400,0
|
|
20241002,162300,174989700,66400,66400,66400,66400,0
|
|
20241002,162200,174989700,66400,66400,66400,66400,0
|
|
20241002,162100,174989700,66400,66400,66400,66400,0
|
|
20241002,162000,174989700,66400,66400,66400,66400,11
|
|
20241002,161900,174989700,66400,66400,66400,66400,0
|
|
20241002,161800,174989700,66400,66400,66400,66400,0
|
|
20241002,161700,174989700,66400,66400,66400,66400,0
|
|
20241002,161600,174989700,66400,66400,66400,66400,0
|
|
20241002,161500,174989700,66400,66400,66400,66400,0
|
|
20241002,161400,174989700,66400,66400,66400,66400,0
|
|
20241002,161300,174989700,66400,66400,66400,66400,0
|
|
20241002,161200,174989700,66400,66400,66400,66400,0
|
|
20241002,161100,174989700,66400,66400,66400,66400,0
|
|
20241002,161000,174989700,66400,66400,66400,66400,0
|
|
20241002,160900,174989700,66400,66400,66400,66400,0
|
|
20241002,160800,174989700,66400,66400,66400,66400,0
|
|
20241002,160700,174989700,66400,66400,66400,66400,0
|
|
20241002,160600,174989700,66400,66400,66400,66400,0
|
|
20241002,160500,174989700,66400,66400,66400,66400,0
|
|
20241002,160400,174989700,66400,66400,66400,66400,0
|
|
20241002,160300,174989700,66400,66400,66400,66400,0
|
|
20241002,160200,174989700,66400,66400,66400,66400,0
|
|
20241002,160100,174989700,66400,66400,66400,66400,0
|
|
20241002,160000,174989700,66400,66400,66400,66400,0
|
|
20241002,155900,174989700,66400,66400,66400,66400,0
|
|
20241002,155800,174989700,66400,66400,66400,66400,0
|
|
20241002,155700,174989700,66400,66400,66400,66400,0
|
|
20241002,155600,174989700,66400,66400,66400,66400,0
|
|
20241002,155500,174989700,66400,66400,66400,66400,0
|
|
20241002,155400,174989700,66400,66400,66400,66400,0
|
|
20241002,155300,174989700,66400,66400,66400,66400,0
|
|
20241002,155200,174989700,66400,66400,66400,66400,0
|
|
20241002,155100,174989700,66400,66400,66400,66400,0
|
|
20241002,155000,174989700,66400,66400,66400,66400,11
|
|
20241002,154900,174989700,66400,66400,66400,66400,0
|
|
20241002,154800,174989700,66400,66400,66400,66400,0
|
|
20241002,154700,174989700,66400,66400,66400,66400,0
|
|
20241002,154600,174989700,66400,66400,66400,66400,0
|
|
20241002,154500,174989700,66400,66400,66400,66400,0
|
|
20241002,154400,174989700,66400,66400,66400,66400,0
|
|
20241002,154300,174989700,66400,66400,66400,66400,0
|
|
20241002,154200,174989700,66400,66400,66400,66400,0
|
|
20241002,154100,174989700,66400,66400,66400,66400,0
|
|
20241002,154000,174989700,66400,66400,66400,66400,0
|
|
20241002,153900,174989700,66400,66400,66400,66400,0
|
|
20241002,153800,174989700,66400,66400,66400,66400,0
|
|
20241002,153700,174989700,66400,66400,66400,66400,0
|
|
20241002,153600,174989700,66400,66400,66400,66400,0
|
|
20241002,153500,174989700,66400,66400,66400,66400,0
|
|
20241002,153400,174989700,66400,66400,66400,66400,0
|
|
20241002,153300,174989700,66400,66400,66400,66400,0
|
|
20241002,153200,174989700,66400,66400,66400,66400,0
|
|
20241002,153100,174989700,66400,66400,66400,66400,0
|
|
20241002,153000,174989700,66400,66400,66400,66400,11
|
|
20241002,152900,174259300,66100,66100,66100,66100,0
|
|
20241002,152800,174259300,66100,66100,66100,66100,0
|
|
20241002,152700,174259300,66100,66100,66100,66100,0
|
|
20241002,152600,174259300,66100,66100,66100,66100,0
|
|
20241002,152500,174259300,66100,66100,66100,66100,0
|
|
20241002,152400,174259300,66100,66100,66100,66100,0
|
|
20241002,152300,174259300,66100,66100,66100,66100,0
|
|
20241002,152200,174259300,66100,66100,66100,66100,0
|
|
20241002,152100,174259300,66100,66100,66100,66100,0
|
|
20241002,152000,174259300,66100,66100,66100,66100,0
|
|
20241002,151900,174259300,66100,66100,66100,66100,2
|
|
20241002,151800,174127100,66100,66100,66100,66100,2
|
|
20241002,151700,173994900,66100,66100,66100,66100,3
|
|
20241002,151600,173796600,66100,66100,66100,66100,0
|
|
20241002,151500,173796600,66100,66100,66100,66100,5
|
|
20241002,151400,173466100,66100,66100,66100,66100,1
|
|
20241002,151300,173400000,66000,66000,66000,66000,0
|
|
20241002,151200,173400000,66000,66000,66000,66000,0
|
|
20241002,151100,173400000,66000,66000,66000,66000,0
|
|
20241002,151000,173400000,66000,65900,66000,65900,17
|
|
20241002,150900,172278100,66000,66000,66000,66000,15
|
|
20241002,150800,171288100,66000,66000,66000,66000,9
|
|
20241002,150700,170694100,66000,66000,66000,66000,20
|
|
20241002,150600,169374100,66100,66100,66100,66100,1
|
|
20241002,150500,169308000,66100,66100,66100,66100,0
|
|
20241002,150400,169308000,66100,66100,66100,66100,0
|
|
20241002,150300,169308000,66100,66100,66100,66100,0
|
|
20241002,150200,169308000,66100,66100,66100,66100,1
|
|
20241002,150100,169241900,66000,66000,66000,66000,0
|
|
20241002,150000,169241900,66000,66000,66000,66000,2
|
|
20241002,145900,169109900,66100,66100,66100,66100,2
|
|
20241002,145800,168977700,66100,66100,66100,66100,1
|
|
20241002,145700,168911600,66100,66100,66100,66100,0
|
|
20241002,145600,168911600,66100,66100,66100,66100,0
|
|
20241002,145500,168911600,66100,66100,66100,66100,0
|
|
20241002,145400,168911600,66100,66100,66100,66100,1
|
|
20241002,145300,168845500,66000,66000,66000,66000,0
|
|
20241002,145200,168845500,66000,66000,66000,66000,36
|
|
20241002,145100,166469500,66000,66100,66100,66000,17
|
|
20241002,145000,165346000,66100,66100,66100,66100,1
|
|
20241002,144900,165279900,66100,66100,66100,66100,0
|
|
20241002,144800,165279900,66100,66100,66100,66100,0
|
|
20241002,144700,165279900,66100,66100,66100,66100,0
|
|
20241002,144600,165279900,66100,66100,66100,66100,0
|
|
20241002,144500,165279900,66100,66100,66100,66100,0
|
|
20241002,144400,165279900,66100,66100,66100,66100,20
|
|
20241002,144300,163957900,66200,66200,66200,66000,323
|
|
20241002,144200,142615400,66300,66300,66300,66300,0
|
|
20241002,144100,142615400,66300,66300,66300,66300,5
|
|
20241002,144000,142283900,66200,66200,66200,66200,0
|
|
20241002,143900,142283900,66200,66200,66200,66200,0
|
|
20241002,143800,142283900,66200,66200,66200,66200,0
|
|
20241002,143700,142283900,66200,66200,66200,66200,0
|
|
20241002,143600,142283900,66200,66200,66200,66200,4
|
|
20241002,143500,142019100,66200,66200,66200,66200,0
|
|
20241002,143400,142019100,66200,66200,66200,66200,0
|
|
20241002,143300,142019100,66200,66200,66200,66200,0
|
|
20241002,143200,142019100,66200,66200,66200,66200,0
|
|
20241002,143100,142019100,66200,66200,66200,66200,2
|
|
20241002,143000,141886700,66200,66200,66200,66200,2
|
|
20241002,142900,141754300,66200,66200,66200,66200,0
|
|
20241002,142800,141754300,66200,66200,66200,66200,0
|
|
20241002,142700,141754300,66200,66200,66200,66200,6
|
|
20241002,142600,141357100,66200,66200,66200,66200,0
|
|
20241002,142500,141357100,66200,66200,66200,66200,1
|
|
20241002,142400,141290900,66200,66200,66200,66200,0
|
|
20241002,142300,141290900,66200,66200,66200,66200,0
|
|
20241002,142200,141290900,66200,66200,66200,66200,1
|
|
20241002,142100,141224700,66300,66300,66300,66300,7
|
|
20241002,142000,140760600,66300,66300,66300,66300,100
|
|
20241002,141900,134130600,66300,66300,66300,66300,1
|
|
20241002,141800,134064300,66300,66300,66300,66300,0
|
|
20241002,141700,134064300,66300,66300,66300,66300,0
|
|
20241002,141600,134064300,66300,66300,66300,66300,1
|
|
20241002,141500,133998000,66300,66300,66300,66300,24
|
|
20241002,141400,132406800,66300,66300,66300,66300,0
|
|
20241002,141300,132406800,66300,66300,66300,66300,1
|
|
20241002,141200,132340500,66300,66300,66300,66300,0
|
|
20241002,141100,132340500,66300,66300,66300,66300,2
|
|
20241002,141000,132207900,66300,66300,66300,66300,2
|
|
20241002,140900,132075300,66300,66300,66300,66300,0
|
|
20241002,140800,132075300,66300,66300,66300,66300,0
|
|
20241002,140700,132075300,66300,66300,66300,66300,11
|
|
20241002,140600,131346000,66300,66300,66300,66300,0
|
|
20241002,140500,131346000,66300,66300,66300,66300,0
|
|
20241002,140400,131346000,66300,66300,66300,66300,1
|
|
20241002,140300,131279700,66400,66400,66400,66400,0
|
|
20241002,140200,131279700,66400,66400,66400,66400,25
|
|
20241002,140100,129619700,66400,66300,66400,66300,2
|
|
20241002,140000,129487000,66300,66300,66300,66300,0
|
|
20241002,135900,129487000,66300,66300,66300,66300,5
|
|
20241002,135800,129155500,66300,66300,66300,66300,1
|
|
20241002,135700,129089200,66300,66300,66300,66300,1
|
|
20241002,135600,129022900,66300,66300,66300,66300,0
|
|
20241002,135500,129022900,66300,66300,66300,66300,1
|
|
20241002,135400,128956600,66300,66300,66300,66300,18
|
|
20241002,135300,127763200,66300,66300,66300,66300,0
|
|
20241002,135200,127763200,66300,66300,66300,66300,0
|
|
20241002,135100,127763200,66300,66300,66300,66300,3
|
|
20241002,135000,127564300,66300,66300,66300,66300,2
|
|
20241002,134900,127431700,66300,66300,66300,66300,0
|
|
20241002,134800,127431700,66300,66300,66300,66300,16
|
|
20241002,134700,126370900,66300,66300,66300,66300,0
|
|
20241002,134600,126370900,66300,66300,66300,66300,0
|
|
20241002,134500,126370900,66300,66300,66300,66300,6
|
|
20241002,134400,125973100,66400,66400,66400,66400,0
|
|
20241002,134300,125973100,66400,66400,66400,66400,0
|
|
20241002,134200,125973100,66400,66300,66400,66300,2
|
|
20241002,134100,125840400,66400,66400,66400,66400,51
|
|
20241002,134000,122454000,66400,66400,66400,66400,0
|
|
20241002,133900,122454000,66400,66400,66400,66400,1
|
|
20241002,133800,122387600,66400,66400,66400,66400,0
|
|
20241002,133700,122387600,66400,66400,66400,66400,0
|
|
20241002,133600,122387600,66400,66400,66400,66400,1
|
|
20241002,133500,122321200,66400,66400,66400,66400,0
|
|
20241002,133400,122321200,66400,66400,66400,66400,0
|
|
20241002,133300,122321200,66400,66400,66400,66400,1
|
|
20241002,133200,122254800,66400,66400,66400,66400,0
|
|
20241002,133100,122254800,66400,66400,66400,66400,3
|
|
20241002,133000,122055600,66400,66400,66400,66400,4
|
|
20241002,132900,121790000,66400,66400,66400,66400,0
|
|
20241002,132800,121790000,66400,66400,66400,66400,0
|
|
20241002,132700,121790000,66400,66500,66500,66400,3
|
|
20241002,132600,121590600,66400,66400,66400,66400,0
|
|
20241002,132500,121590600,66400,66400,66400,66400,3
|
|
20241002,132400,121391400,66400,66400,66400,66400,8
|
|
20241002,132300,120860200,66400,66400,66400,66400,0
|
|
20241002,132200,120860200,66400,66400,66400,66400,0
|
|
20241002,132100,120860200,66400,66300,66400,66300,30
|
|
20241002,132000,118868300,66300,66300,66300,66300,0
|
|
20241002,131900,118868300,66300,66300,66300,66300,0
|
|
20241002,131800,118868300,66300,66300,66300,66300,10
|
|
20241002,131700,118205300,66300,66300,66300,66300,0
|
|
20241002,131600,118205300,66300,66300,66300,66300,0
|
|
20241002,131500,118205300,66300,66300,66300,66300,1
|
|
20241002,131400,118139000,66300,66300,66300,66300,0
|
|
20241002,131300,118139000,66300,66300,66300,66300,0
|
|
20241002,131200,118139000,66300,66300,66300,66300,1
|
|
20241002,131100,118072700,66500,66300,66500,66300,13
|
|
20241002,131000,117210600,66300,66300,66300,66300,3
|
|
20241002,130900,117011700,66300,66300,66300,66300,1
|
|
20241002,130800,116945400,66300,66300,66300,66300,0
|
|
20241002,130700,116945400,66300,66300,66300,66300,0
|
|
20241002,130600,116945400,66300,66300,66300,66300,0
|
|
20241002,130500,116945400,66300,66300,66300,66300,1
|
|
20241002,130400,116879100,66300,66500,66500,66300,32
|
|
20241002,130300,114752100,66500,66500,66500,66500,0
|
|
20241002,130200,114752100,66500,66500,66500,66500,1
|
|
20241002,130100,114685600,66600,66600,66600,66600,1
|
|
20241002,130000,114619000,66500,66500,66500,66500,0
|
|
20241002,125900,114619000,66500,66500,66500,66500,1
|
|
20241002,125800,114552500,66500,66500,66500,66500,1
|
|
20241002,125700,114486000,66500,66500,66500,66500,0
|
|
20241002,125600,114486000,66500,66500,66500,66500,1
|
|
20241002,125500,114419500,66500,66500,66500,66500,0
|
|
20241002,125400,114419500,66500,66500,66500,66500,0
|
|
20241002,125300,114419500,66500,66500,66500,66500,1
|
|
20241002,125200,114353000,66600,66600,66600,66600,0
|
|
20241002,125100,114353000,66600,66600,66600,66600,6
|
|
20241002,125000,113953400,66600,66600,66600,66600,23
|
|
20241002,124900,112421600,66600,66600,66600,66600,0
|
|
20241002,124800,112421600,66600,66600,66600,66600,2
|
|
20241002,124700,112288400,66600,66600,66600,66600,1
|
|
20241002,124600,112221800,66600,66600,66600,66600,0
|
|
20241002,124500,112221800,66600,66600,66600,66600,0
|
|
20241002,124400,112221800,66600,66600,66600,66600,1
|
|
20241002,124300,112155200,66700,66700,66700,66700,1
|
|
20241002,124200,112088500,66600,66600,66600,66600,0
|
|
20241002,124100,112088500,66600,66700,66700,66600,2
|
|
20241002,124000,111955200,66600,66600,66600,66600,0
|
|
20241002,123900,111955200,66600,66500,66600,66500,29
|
|
20241002,123800,110026400,66400,66400,66400,66400,1
|
|
20241002,123700,109960000,66500,66400,66500,66400,21
|
|
20241002,123600,108564000,66400,66300,66400,66300,112
|
|
20241002,123500,101137200,66300,66300,66300,66300,1
|
|
20241002,123400,101070900,66400,66400,66400,66400,10
|
|
20241002,123300,100406900,66400,66400,66400,66400,0
|
|
20241002,123200,100406900,66400,66400,66400,66400,57
|
|
20241002,123100,96622100,66400,66400,66400,66400,4
|
|
20241002,123000,96356500,66400,66400,66400,66400,6
|
|
20241002,122900,95958100,66400,66400,66400,66400,1
|
|
20241002,122800,95891700,66300,66300,66300,66300,0
|
|
20241002,122700,95891700,66300,66300,66300,66300,0
|
|
20241002,122600,95891700,66300,66300,66300,66300,1
|
|
20241002,122500,95825400,66500,66500,66500,66500,0
|
|
20241002,122400,95825400,66500,66500,66500,66500,0
|
|
20241002,122300,95825400,66500,66300,66500,66300,2
|
|
20241002,122200,95692600,66300,66300,66300,66300,0
|
|
20241002,122100,95692600,66300,66300,66300,66300,0
|
|
20241002,122000,95692600,66300,66300,66300,66300,0
|
|
20241002,121900,95692600,66300,66300,66300,66300,1
|
|
20241002,121800,95626300,66500,66400,66500,66400,51
|
|
20241002,121700,92239600,66400,66400,66400,66400,4
|
|
20241002,121600,91974000,66300,66300,66300,66300,6
|
|
20241002,121500,91576200,66300,66300,66300,66300,0
|
|
20241002,121400,91576200,66300,66300,66300,66300,0
|
|
20241002,121300,91576200,66300,66300,66300,66300,1
|
|
20241002,121200,91509900,66300,66300,66300,66300,0
|
|
20241002,121100,91509900,66300,66300,66300,66300,4
|
|
20241002,121000,91244700,66300,66300,66300,66300,3
|
|
20241002,120900,91045800,66400,66400,66400,66400,0
|
|
20241002,120800,91045800,66400,66300,66400,66300,37
|
|
20241002,120700,88592600,66300,66300,66300,66300,1
|
|
20241002,120600,88526300,66300,66300,66300,66300,0
|
|
20241002,120500,88526300,66300,66300,66300,66300,0
|
|
20241002,120400,88526300,66300,66300,66300,66300,1
|
|
20241002,120300,88460000,66300,66300,66300,66300,0
|
|
20241002,120200,88460000,66300,66300,66300,66300,5
|
|
20241002,120100,88128500,66300,66400,66400,66300,5
|
|
20241002,120000,87796600,66400,66400,66400,66400,1
|
|
20241002,115900,87730200,66300,66300,66300,66300,0
|
|
20241002,115800,87730200,66300,66300,66300,66300,1
|
|
20241002,115700,87663900,66400,66400,66400,66400,0
|
|
20241002,115600,87663900,66400,66400,66400,66400,0
|
|
20241002,115500,87663900,66400,66400,66400,66400,15
|
|
20241002,115400,86667900,66400,66400,66400,66400,0
|
|
20241002,115300,86667900,66400,66400,66400,66400,0
|
|
20241002,115200,86667900,66400,66400,66400,66400,1
|
|
20241002,115100,86601500,66400,66400,66400,66400,4
|
|
20241002,115000,86335900,66400,66400,66400,66400,1
|
|
20241002,114900,86269500,66400,66500,66500,66400,8
|
|
20241002,114800,85737600,66500,66500,66500,66500,10
|
|
20241002,114700,85072600,66400,66400,66400,66400,0
|
|
20241002,114600,85072600,66400,66400,66400,66400,1
|
|
20241002,114500,85006200,66400,66400,66400,66400,0
|
|
20241002,114400,85006200,66400,66400,66400,66400,0
|
|
20241002,114300,85006200,66400,66400,66400,66400,1
|
|
20241002,114200,84939800,66500,66500,66500,66500,0
|
|
20241002,114100,84939800,66500,66500,66500,66500,2
|
|
20241002,114000,84806800,66400,66400,66400,66400,1
|
|
20241002,113900,84740400,66400,66400,66400,66400,0
|
|
20241002,113800,84740400,66400,66400,66400,66400,0
|
|
20241002,113700,84740400,66400,66400,66400,66400,1
|
|
20241002,113600,84674000,66400,66400,66400,66400,0
|
|
20241002,113500,84674000,66400,66400,66400,66400,0
|
|
20241002,113400,84674000,66400,66400,66400,66400,0
|
|
20241002,113300,84674000,66400,66500,66500,66400,2
|
|
20241002,113200,84541100,66400,66400,66400,66400,0
|
|
20241002,113100,84541100,66400,66400,66400,66400,4
|
|
20241002,113000,84275500,66400,66400,66400,66400,2
|
|
20241002,112900,84142700,66400,66400,66400,66400,0
|
|
20241002,112800,84142700,66400,66400,66400,66400,0
|
|
20241002,112700,84142700,66400,66400,66400,66400,1
|
|
20241002,112600,84076300,66500,66500,66500,66500,0
|
|
20241002,112500,84076300,66500,66500,66500,66500,4
|
|
20241002,112400,83810300,66400,66400,66400,66400,1
|
|
20241002,112300,83743900,66400,66400,66400,66400,0
|
|
20241002,112200,83743900,66400,66400,66400,66400,0
|
|
20241002,112100,83743900,66400,66500,66500,66400,3
|
|
20241002,112000,83544500,66300,66300,66300,66300,0
|
|
20241002,111900,83544500,66300,66300,66300,66300,0
|
|
20241002,111800,83544500,66300,66300,66300,66300,1
|
|
20241002,111700,83478200,66400,66400,66400,66400,0
|
|
20241002,111600,83478200,66400,66400,66400,66400,0
|
|
20241002,111500,83478200,66400,66300,66400,66300,9
|
|
20241002,111400,82880700,66300,66300,66300,66300,0
|
|
20241002,111300,82880700,66300,66300,66300,66300,0
|
|
20241002,111200,82880700,66300,66300,66300,66300,2
|
|
20241002,111100,82748100,66300,66300,66300,66300,2
|
|
20241002,111000,82615500,66300,66300,66400,66300,33
|
|
20241002,110900,80425500,66200,66200,66200,66200,1
|
|
20241002,110800,80359300,66200,66200,66200,66200,0
|
|
20241002,110700,80359300,66200,66200,66200,66200,2
|
|
20241002,110600,80226900,66200,66200,66200,66200,1
|
|
20241002,110500,80160700,66200,66200,66200,66200,0
|
|
20241002,110400,80160700,66200,66200,66200,66200,0
|
|
20241002,110300,80160700,66200,66200,66200,66200,1
|
|
20241002,110200,80094500,66300,66300,66300,66300,25
|
|
20241002,110100,78437000,66300,66300,66300,66300,4
|
|
20241002,110000,78171800,66200,66200,66200,66200,1
|
|
20241002,105900,78105600,66300,66300,66300,66300,13
|
|
20241002,105800,77243700,66300,66300,66300,66300,0
|
|
20241002,105700,77243700,66300,66300,66300,66300,1
|
|
20241002,105600,77177400,66400,66400,66400,66400,1
|
|
20241002,105500,77111000,66200,66200,66200,66200,0
|
|
20241002,105400,77111000,66200,66200,66200,66200,1
|
|
20241002,105300,77044800,66400,66300,66400,66300,13
|
|
20241002,105200,76182800,66300,66300,66300,66300,0
|
|
20241002,105100,76182800,66300,66400,66400,66300,84
|
|
20241002,105000,70612800,66400,66400,66400,66400,9
|
|
20241002,104900,70015200,66500,66500,66500,66500,8
|
|
20241002,104800,69483200,66500,66500,66500,66500,0
|
|
20241002,104700,69483200,66500,66600,66600,66500,11
|
|
20241002,104600,68750700,66600,66600,66600,66600,0
|
|
20241002,104500,68750700,66600,66600,66600,66600,0
|
|
20241002,104400,68750700,66600,66600,66600,66600,1
|
|
20241002,104300,68684100,66600,66600,66600,66600,0
|
|
20241002,104200,68684100,66600,66600,66600,66600,0
|
|
20241002,104100,68684100,66600,66700,66700,66600,12
|
|
20241002,104000,67883800,66700,66700,66700,66700,1
|
|
20241002,103900,67817100,66600,66600,66600,66600,8
|
|
20241002,103800,67284300,66500,66500,66500,66500,1
|
|
20241002,103700,67217800,66500,66500,66500,66500,8
|
|
20241002,103600,66685800,66500,66500,66500,66500,0
|
|
20241002,103500,66685800,66500,66300,66500,66300,3
|
|
20241002,103400,66486700,66400,66400,66400,66400,6
|
|
20241002,103300,66088300,66400,66400,66400,66400,3
|
|
20241002,103200,65889100,66300,66300,66300,66300,1
|
|
20241002,103100,65822800,66300,66300,66300,66300,6
|
|
20241002,103000,65425000,66400,66400,66400,66400,2
|
|
20241002,102900,65292200,66400,66400,66400,66400,1
|
|
20241002,102800,65225800,66400,66400,66400,66400,0
|
|
20241002,102700,65225800,66400,66400,66400,66400,0
|
|
20241002,102600,65225800,66400,66400,66400,66400,1
|
|
20241002,102500,65159400,66400,66400,66400,66400,0
|
|
20241002,102400,65159400,66400,66400,66400,66400,0
|
|
20241002,102300,65159400,66400,66400,66400,66400,1
|
|
20241002,102200,65093000,66500,66500,66500,66500,0
|
|
20241002,102100,65093000,66500,66300,66500,66300,121
|
|
20241002,102000,57060600,66300,66200,66300,66200,26
|
|
20241002,101900,55336900,66200,66200,66200,66200,0
|
|
20241002,101800,55336900,66200,66200,66200,66200,0
|
|
20241002,101700,55336900,66200,66200,66200,66200,54
|
|
20241002,101600,51762100,66200,66200,66200,66200,10
|
|
20241002,101500,51100100,66100,66100,66100,66100,0
|
|
20241002,101400,51100100,66100,66100,66100,66100,1
|
|
20241002,101300,51034000,66200,66200,66200,66200,3
|
|
20241002,101200,50835400,66100,66100,66100,66100,0
|
|
20241002,101100,50835400,66100,66100,66100,66100,74
|
|
20241002,101000,45944000,66100,66300,66300,66100,12
|
|
20241002,100900,45149800,66200,66200,66200,66200,9
|
|
20241002,100800,44554000,66100,66100,66100,66100,1
|
|
20241002,100700,44487900,66100,66100,66100,66100,0
|
|
20241002,100600,44487900,66100,66100,66100,66100,0
|
|
20241002,100500,44487900,66100,66100,66100,66100,1
|
|
20241002,100400,44421800,66100,66100,66100,66100,0
|
|
20241002,100300,44421800,66100,66100,66100,66100,0
|
|
20241002,100200,44421800,66100,66100,66100,66100,0
|
|
20241002,100100,44421800,66100,66200,66300,66100,12
|
|
20241002,100000,43626500,66200,66200,66200,66200,5
|
|
20241002,095900,43295500,66100,66100,66100,66100,1
|
|
20241002,095800,43229400,66100,66100,66200,66100,3
|
|
20241002,095700,43031000,66000,66000,66000,66000,0
|
|
20241002,095600,43031000,66000,66000,66000,66000,0
|
|
20241002,095500,43031000,66000,66000,66000,66000,1
|
|
20241002,095400,42965000,66000,66000,66000,66000,0
|
|
20241002,095300,42965000,66000,66000,66000,66000,0
|
|
20241002,095200,42965000,66000,66100,66100,66000,17
|
|
20241002,095100,41841400,66100,66100,66100,66100,24
|
|
20241002,095000,40255000,66200,66200,66200,66200,15
|
|
20241002,094900,39262000,66200,66200,66200,66200,1
|
|
20241002,094800,39195800,66200,66200,66200,66200,0
|
|
20241002,094700,39195800,66200,66200,66200,66200,0
|
|
20241002,094600,39195800,66200,66200,66200,66200,1
|
|
20241002,094500,39129600,66200,66200,66200,66200,0
|
|
20241002,094400,39129600,66200,66200,66200,66200,0
|
|
20241002,094300,39129600,66200,66200,66200,66200,1
|
|
20241002,094200,39063400,66400,66400,66400,66400,1
|
|
20241002,094100,38997000,66400,66400,66400,66400,41
|
|
20241002,094000,36274600,66400,66200,66400,66200,6
|
|
20241002,093900,35876400,66400,66400,66400,66400,0
|
|
20241002,093800,35876400,66400,66400,66400,66400,0
|
|
20241002,093700,35876400,66400,66200,66400,66200,6
|
|
20241002,093600,35478600,66100,66000,66100,66000,18
|
|
20241002,093500,34290500,66000,66000,66000,66000,6
|
|
20241002,093400,33894500,66000,65900,66000,65900,4
|
|
20241002,093300,33630600,66000,66000,66000,66000,0
|
|
20241002,093200,33630600,66000,66000,66000,66000,36
|
|
20241002,093100,31254600,66100,66200,66200,66000,5
|
|
20241002,093000,30924100,66400,66400,66400,66400,0
|
|
20241002,092900,30924100,66400,66400,66400,66400,0
|
|
20241002,092800,30924100,66400,66400,66400,66400,6
|
|
20241002,092700,30525700,66400,66400,66400,66400,0
|
|
20241002,092600,30525700,66400,66400,66400,66400,0
|
|
20241002,092500,30525700,66400,66400,66400,66400,1
|
|
20241002,092400,30459300,66400,66400,66400,66400,0
|
|
20241002,092300,30459300,66400,66400,66400,66400,0
|
|
20241002,092200,30459300,66400,66400,66400,66400,2
|
|
20241002,092100,30326500,66400,66200,66400,66000,202
|
|
20241002,092000,16950900,66200,66200,66200,66200,20
|
|
20241002,091900,15626900,66000,66100,66100,66000,9
|
|
20241002,091800,15032200,66300,66300,66300,66300,0
|
|
20241002,091700,15032200,66300,66300,66300,66300,0
|
|
20241002,091600,15032200,66300,66300,66300,66300,0
|
|
20241002,091500,15032200,66300,66300,66300,66300,1
|
|
20241002,091400,14965900,66300,66300,66300,66300,0
|
|
20241002,091300,14965900,66300,66300,66300,66300,4
|
|
20241002,091200,14700700,66300,66000,66300,65900,62
|
|
20241002,091100,10611400,66000,66000,66000,66000,0
|
|
20241002,091000,10611400,66000,66000,66000,66000,3
|
|
20241002,090900,10413400,66000,66100,66100,66000,15
|
|
20241002,090800,9423100,66100,66100,66100,66100,0
|
|
20241002,090700,9423100,66100,66100,66100,66100,1
|
|
20241002,090600,9357000,66100,66100,66100,66100,1
|
|
20241002,090500,9290900,66400,66400,66400,66400,0
|
|
20241002,090400,9290900,66400,66200,66400,66100,16
|
|
20241002,090300,8232200,66200,66300,66600,66200,21
|
|
20241002,090200,6838900,66400,66400,66400,66400,2
|
|
20241002,090100,6706100,66900,66900,66900,66900,0
|
|
20241002,090000,6706100,66900,66400,66900,66300,101
|