663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200000,196272100,66700,66700,66700,66700,88
|
|
20241007,195900,196272100,66700,66700,66700,66700,0
|
|
20241007,195800,196272100,66700,66700,66700,66700,0
|
|
20241007,195700,196272100,66700,66700,66700,66700,0
|
|
20241007,195600,196272100,66700,66700,66700,66700,0
|
|
20241007,195500,196272100,66700,66700,66700,66700,0
|
|
20241007,195400,196272100,66700,66700,66700,66700,0
|
|
20241007,195300,196272100,66700,66700,66700,66700,0
|
|
20241007,195200,196272100,66700,66700,66700,66700,0
|
|
20241007,195100,196272100,66700,66700,66700,66700,0
|
|
20241007,195000,196272100,66700,66700,66700,66700,0
|
|
20241007,194900,196272100,66700,66700,66700,66700,0
|
|
20241007,194800,196272100,66700,66700,66700,66700,0
|
|
20241007,194700,196272100,66700,66700,66700,66700,0
|
|
20241007,194600,196272100,66700,66700,66700,66700,0
|
|
20241007,194500,196272100,66700,66700,66700,66700,0
|
|
20241007,194400,196272100,66700,66700,66700,66700,0
|
|
20241007,194300,196272100,66700,66700,66700,66700,0
|
|
20241007,194200,196272100,66700,66700,66700,66700,0
|
|
20241007,194100,196272100,66700,66700,66700,66700,0
|
|
20241007,194000,196272100,66700,66700,66700,66700,0
|
|
20241007,193900,196272100,66700,66700,66700,66700,0
|
|
20241007,193800,196272100,66700,66700,66700,66700,0
|
|
20241007,193700,196272100,66700,66700,66700,66700,0
|
|
20241007,193600,196272100,66700,66700,66700,66700,0
|
|
20241007,193500,196272100,66700,66700,66700,66700,0
|
|
20241007,193400,196272100,66700,66700,66700,66700,0
|
|
20241007,193300,196272100,66700,66700,66700,66700,0
|
|
20241007,193200,196272100,66700,66700,66700,66700,0
|
|
20241007,193100,196272100,66700,66700,66700,66700,0
|
|
20241007,193000,196272100,66700,66700,66700,66700,88
|
|
20241007,192900,196272100,66700,66700,66700,66700,0
|
|
20241007,192800,196272100,66700,66700,66700,66700,0
|
|
20241007,192700,196272100,66700,66700,66700,66700,0
|
|
20241007,192600,196272100,66700,66700,66700,66700,0
|
|
20241007,192500,196272100,66700,66700,66700,66700,0
|
|
20241007,192400,196272100,66700,66700,66700,66700,0
|
|
20241007,192300,196272100,66700,66700,66700,66700,0
|
|
20241007,192200,196272100,66700,66700,66700,66700,0
|
|
20241007,192100,196272100,66700,66700,66700,66700,0
|
|
20241007,192000,196272100,66700,66700,66700,66700,0
|
|
20241007,191900,196272100,66700,66700,66700,66700,0
|
|
20241007,191800,196272100,66700,66700,66700,66700,0
|
|
20241007,191700,196272100,66700,66700,66700,66700,0
|
|
20241007,191600,196272100,66700,66700,66700,66700,0
|
|
20241007,191500,196272100,66700,66700,66700,66700,0
|
|
20241007,191400,196272100,66700,66700,66700,66700,0
|
|
20241007,191300,196272100,66700,66700,66700,66700,0
|
|
20241007,191200,196272100,66700,66700,66700,66700,0
|
|
20241007,191100,196272100,66700,66700,66700,66700,0
|
|
20241007,191000,196272100,66700,66700,66700,66700,0
|
|
20241007,190900,196272100,66700,66700,66700,66700,0
|
|
20241007,190800,196272100,66700,66700,66700,66700,0
|
|
20241007,190700,196272100,66700,66700,66700,66700,0
|
|
20241007,190600,196272100,66700,66700,66700,66700,0
|
|
20241007,190500,196272100,66700,66700,66700,66700,0
|
|
20241007,190400,196272100,66700,66700,66700,66700,0
|
|
20241007,190300,196272100,66700,66700,66700,66700,0
|
|
20241007,190200,196272100,66700,66700,66700,66700,0
|
|
20241007,190100,196272100,66700,66700,66700,66700,0
|
|
20241007,190000,196272100,66700,66700,66700,66700,88
|
|
20241007,185900,196272100,66700,66700,66700,66700,0
|
|
20241007,185800,196272100,66700,66700,66700,66700,0
|
|
20241007,185700,196272100,66700,66700,66700,66700,0
|
|
20241007,185600,196272100,66700,66700,66700,66700,0
|
|
20241007,185500,196272100,66700,66700,66700,66700,0
|
|
20241007,185400,196272100,66700,66700,66700,66700,0
|
|
20241007,185300,196272100,66700,66700,66700,66700,0
|
|
20241007,185200,196272100,66700,66700,66700,66700,0
|
|
20241007,185100,196272100,66700,66700,66700,66700,0
|
|
20241007,185000,196272100,66700,66700,66700,66700,0
|
|
20241007,184900,196272100,66700,66700,66700,66700,0
|
|
20241007,184800,196272100,66700,66700,66700,66700,0
|
|
20241007,184700,196272100,66700,66700,66700,66700,0
|
|
20241007,184600,196272100,66700,66700,66700,66700,0
|
|
20241007,184500,196272100,66700,66700,66700,66700,0
|
|
20241007,184400,196272100,66700,66700,66700,66700,0
|
|
20241007,184300,196272100,66700,66700,66700,66700,0
|
|
20241007,184200,196272100,66700,66700,66700,66700,0
|
|
20241007,184100,196272100,66700,66700,66700,66700,0
|
|
20241007,184000,196272100,66700,66700,66700,66700,0
|
|
20241007,183900,196272100,66700,66700,66700,66700,0
|
|
20241007,183800,196272100,66700,66700,66700,66700,0
|
|
20241007,183700,196272100,66700,66700,66700,66700,0
|
|
20241007,183600,196272100,66700,66700,66700,66700,0
|
|
20241007,183500,196272100,66700,66700,66700,66700,0
|
|
20241007,183400,196272100,66700,66700,66700,66700,0
|
|
20241007,183300,196272100,66700,66700,66700,66700,0
|
|
20241007,183200,196272100,66700,66700,66700,66700,0
|
|
20241007,183100,196272100,66700,66700,66700,66700,0
|
|
20241007,183000,196272100,66700,66700,66700,66700,88
|
|
20241007,182900,196272100,66700,66700,66700,66700,0
|
|
20241007,182800,196272100,66700,66700,66700,66700,0
|
|
20241007,182700,196272100,66700,66700,66700,66700,0
|
|
20241007,182600,196272100,66700,66700,66700,66700,0
|
|
20241007,182500,196272100,66700,66700,66700,66700,0
|
|
20241007,182400,196272100,66700,66700,66700,66700,0
|
|
20241007,182300,196272100,66700,66700,66700,66700,0
|
|
20241007,182200,196272100,66700,66700,66700,66700,0
|
|
20241007,182100,196272100,66700,66700,66700,66700,0
|
|
20241007,182000,196272100,66700,66700,66700,66700,0
|
|
20241007,181900,196272100,66700,66700,66700,66700,0
|
|
20241007,181800,196272100,66700,66700,66700,66700,0
|
|
20241007,181700,196272100,66700,66700,66700,66700,0
|
|
20241007,181600,196272100,66700,66700,66700,66700,0
|
|
20241007,181500,196272100,66700,66700,66700,66700,0
|
|
20241007,181400,196272100,66700,66700,66700,66700,0
|
|
20241007,181300,196272100,66700,66700,66700,66700,0
|
|
20241007,181200,196272100,66700,66700,66700,66700,0
|
|
20241007,181100,196272100,66700,66700,66700,66700,0
|
|
20241007,181000,196272100,66700,66700,66700,66700,0
|
|
20241007,180900,196272100,66700,66700,66700,66700,0
|
|
20241007,180800,196272100,66700,66700,66700,66700,0
|
|
20241007,180700,196272100,66700,66700,66700,66700,0
|
|
20241007,180600,196272100,66700,66700,66700,66700,0
|
|
20241007,180500,196272100,66700,66700,66700,66700,0
|
|
20241007,180400,196272100,66700,66700,66700,66700,0
|
|
20241007,180300,196272100,66700,66700,66700,66700,0
|
|
20241007,180200,196272100,66700,66700,66700,66700,0
|
|
20241007,180100,196272100,66700,66700,66700,66700,0
|
|
20241007,180000,196272100,66700,66700,66700,66700,88
|
|
20241007,175900,196272100,66700,66700,66700,66700,0
|
|
20241007,175800,196272100,66700,66700,66700,66700,0
|
|
20241007,175700,196272100,66700,66700,66700,66700,0
|
|
20241007,175600,196272100,66700,66700,66700,66700,0
|
|
20241007,175500,196272100,66700,66700,66700,66700,0
|
|
20241007,175400,196272100,66700,66700,66700,66700,0
|
|
20241007,175300,196272100,66700,66700,66700,66700,0
|
|
20241007,175200,196272100,66700,66700,66700,66700,0
|
|
20241007,175100,196272100,66700,66700,66700,66700,0
|
|
20241007,175000,196272100,66700,66700,66700,66700,0
|
|
20241007,174900,196272100,66700,66700,66700,66700,0
|
|
20241007,174800,196272100,66700,66700,66700,66700,0
|
|
20241007,174700,196272100,66700,66700,66700,66700,0
|
|
20241007,174600,196272100,66700,66700,66700,66700,0
|
|
20241007,174500,196272100,66700,66700,66700,66700,0
|
|
20241007,174400,196272100,66700,66700,66700,66700,0
|
|
20241007,174300,196272100,66700,66700,66700,66700,0
|
|
20241007,174200,196272100,66700,66700,66700,66700,0
|
|
20241007,174100,196272100,66700,66700,66700,66700,0
|
|
20241007,174000,196272100,66700,66700,66700,66700,0
|
|
20241007,173900,196272100,66700,66700,66700,66700,0
|
|
20241007,173800,196272100,66700,66700,66700,66700,0
|
|
20241007,173700,196272100,66700,66700,66700,66700,0
|
|
20241007,173600,196272100,66700,66700,66700,66700,0
|
|
20241007,173500,196272100,66700,66700,66700,66700,0
|
|
20241007,173400,196272100,66700,66700,66700,66700,0
|
|
20241007,173300,196272100,66700,66700,66700,66700,0
|
|
20241007,173200,196272100,66700,66700,66700,66700,0
|
|
20241007,173100,196272100,66700,66700,66700,66700,0
|
|
20241007,173000,196272100,66700,66700,66700,66700,88
|
|
20241007,172900,196272100,66700,66700,66700,66700,0
|
|
20241007,172800,196272100,66700,66700,66700,66700,0
|
|
20241007,172700,196272100,66700,66700,66700,66700,0
|
|
20241007,172600,196272100,66700,66700,66700,66700,0
|
|
20241007,172500,196272100,66700,66700,66700,66700,0
|
|
20241007,172400,196272100,66700,66700,66700,66700,0
|
|
20241007,172300,196272100,66700,66700,66700,66700,0
|
|
20241007,172200,196272100,66700,66700,66700,66700,0
|
|
20241007,172100,196272100,66700,66700,66700,66700,0
|
|
20241007,172000,196272100,66700,66700,66700,66700,0
|
|
20241007,171900,196272100,66700,66700,66700,66700,0
|
|
20241007,171800,196272100,66700,66700,66700,66700,0
|
|
20241007,171700,196272100,66700,66700,66700,66700,0
|
|
20241007,171600,196272100,66700,66700,66700,66700,0
|
|
20241007,171500,196272100,66700,66700,66700,66700,0
|
|
20241007,171400,196272100,66700,66700,66700,66700,0
|
|
20241007,171300,196272100,66700,66700,66700,66700,0
|
|
20241007,171200,196272100,66700,66700,66700,66700,0
|
|
20241007,171100,196272100,66700,66700,66700,66700,0
|
|
20241007,171000,196272100,66700,66700,66700,66700,0
|
|
20241007,170900,196272100,66700,66700,66700,66700,0
|
|
20241007,170800,196272100,66700,66700,66700,66700,0
|
|
20241007,170700,196272100,66700,66700,66700,66700,0
|
|
20241007,170600,196272100,66700,66700,66700,66700,0
|
|
20241007,170500,196272100,66700,66700,66700,66700,0
|
|
20241007,170400,196272100,66700,66700,66700,66700,0
|
|
20241007,170300,196272100,66700,66700,66700,66700,0
|
|
20241007,170200,196272100,66700,66700,66700,66700,0
|
|
20241007,170100,196272100,66700,66700,66700,66700,0
|
|
20241007,170000,196272100,66700,66700,66700,66700,88
|
|
20241007,165900,196272100,66700,66700,66700,66700,0
|
|
20241007,165800,196272100,66700,66700,66700,66700,0
|
|
20241007,165700,196272100,66700,66700,66700,66700,0
|
|
20241007,165600,196272100,66700,66700,66700,66700,0
|
|
20241007,165500,196272100,66700,66700,66700,66700,0
|
|
20241007,165400,196272100,66700,66700,66700,66700,0
|
|
20241007,165300,196272100,66700,66700,66700,66700,0
|
|
20241007,165200,196272100,66700,66700,66700,66700,0
|
|
20241007,165100,196272100,66700,66700,66700,66700,0
|
|
20241007,165000,196272100,66700,66700,66700,66700,0
|
|
20241007,164900,196272100,66700,66700,66700,66700,0
|
|
20241007,164800,196272100,66700,66700,66700,66700,0
|
|
20241007,164700,196272100,66700,66700,66700,66700,0
|
|
20241007,164600,196272100,66700,66700,66700,66700,0
|
|
20241007,164500,196272100,66700,66700,66700,66700,0
|
|
20241007,164400,196272100,66700,66700,66700,66700,0
|
|
20241007,164300,196272100,66700,66700,66700,66700,0
|
|
20241007,164200,196272100,66700,66700,66700,66700,0
|
|
20241007,164100,196272100,66700,66700,66700,66700,0
|
|
20241007,164000,196272100,66700,66700,66700,66700,0
|
|
20241007,163900,196272100,66700,66700,66700,66700,0
|
|
20241007,163800,196272100,66700,66700,66700,66700,0
|
|
20241007,163700,196272100,66700,66700,66700,66700,0
|
|
20241007,163600,196272100,66700,66700,66700,66700,0
|
|
20241007,163500,196272100,66700,66700,66700,66700,0
|
|
20241007,163400,196272100,66700,66700,66700,66700,0
|
|
20241007,163300,196272100,66700,66700,66700,66700,0
|
|
20241007,163200,196272100,66700,66700,66700,66700,0
|
|
20241007,163100,196272100,66700,66700,66700,66700,0
|
|
20241007,163000,196272100,66700,66700,66700,66700,88
|
|
20241007,162900,196272100,66700,66700,66700,66700,0
|
|
20241007,162800,196272100,66700,66700,66700,66700,0
|
|
20241007,162700,196272100,66700,66700,66700,66700,0
|
|
20241007,162600,196272100,66700,66700,66700,66700,0
|
|
20241007,162500,196272100,66700,66700,66700,66700,0
|
|
20241007,162400,196272100,66700,66700,66700,66700,0
|
|
20241007,162300,196272100,66700,66700,66700,66700,0
|
|
20241007,162200,196272100,66700,66700,66700,66700,0
|
|
20241007,162100,196272100,66700,66700,66700,66700,0
|
|
20241007,162000,196272100,66700,66700,66700,66700,0
|
|
20241007,161900,196272100,66700,66700,66700,66700,0
|
|
20241007,161800,196272100,66700,66700,66700,66700,0
|
|
20241007,161700,196272100,66700,66700,66700,66700,0
|
|
20241007,161600,196272100,66700,66700,66700,66700,0
|
|
20241007,161500,196272100,66700,66700,66700,66700,0
|
|
20241007,161400,196272100,66700,66700,66700,66700,0
|
|
20241007,161300,196272100,66700,66700,66700,66700,0
|
|
20241007,161200,196272100,66700,66700,66700,66700,0
|
|
20241007,161100,196272100,66700,66700,66700,66700,0
|
|
20241007,161000,196272100,66700,66700,66700,66700,0
|
|
20241007,160900,196272100,66700,66700,66700,66700,0
|
|
20241007,160800,196272100,66700,66700,66700,66700,0
|
|
20241007,160700,196272100,66700,66700,66700,66700,0
|
|
20241007,160600,196272100,66700,66700,66700,66700,0
|
|
20241007,160500,196272100,66700,66700,66700,66700,0
|
|
20241007,160400,196272100,66700,66700,66700,66700,0
|
|
20241007,160300,196272100,66700,66700,66700,66700,0
|
|
20241007,160200,196272100,66700,66700,66700,66700,0
|
|
20241007,160100,196272100,66700,66700,66700,66700,0
|
|
20241007,160000,196272100,66700,66700,66700,66700,88
|
|
20241007,155900,196272100,66700,66700,66700,66700,0
|
|
20241007,155800,196272100,66700,66700,66700,66700,0
|
|
20241007,155700,196272100,66700,66700,66700,66700,0
|
|
20241007,155600,196272100,66700,66700,66700,66700,0
|
|
20241007,155500,196272100,66700,66700,66700,66700,0
|
|
20241007,155400,196272100,66700,66700,66700,66700,0
|
|
20241007,155300,196272100,66700,66700,66700,66700,0
|
|
20241007,155200,196272100,66700,66700,66700,66700,0
|
|
20241007,155100,196272100,66700,66700,66700,66700,0
|
|
20241007,155000,196272100,66700,66700,66700,66700,0
|
|
20241007,154900,196272100,66700,66700,66700,66700,0
|
|
20241007,154800,196272100,66700,66700,66700,66700,0
|
|
20241007,154700,196272100,66700,66700,66700,66700,0
|
|
20241007,154600,196272100,66700,66700,66700,66700,0
|
|
20241007,154500,196272100,66700,66700,66700,66700,0
|
|
20241007,154400,196272100,66700,66700,66700,66700,0
|
|
20241007,154300,196272100,66700,66700,66700,66700,0
|
|
20241007,154200,196272100,66700,66700,66700,66700,0
|
|
20241007,154100,196272100,66700,66700,66700,66700,0
|
|
20241007,154000,196272100,66700,66700,66700,66700,0
|
|
20241007,153900,196272100,66700,66700,66700,66700,0
|
|
20241007,153800,196272100,66700,66700,66700,66700,0
|
|
20241007,153700,196272100,66700,66700,66700,66700,0
|
|
20241007,153600,196272100,66700,66700,66700,66700,0
|
|
20241007,153500,196272100,66700,66700,66700,66700,0
|
|
20241007,153400,196272100,66700,66700,66700,66700,0
|
|
20241007,153300,196272100,66700,66700,66700,66700,0
|
|
20241007,153200,196272100,66700,66700,66700,66700,0
|
|
20241007,153100,196272100,66700,66700,66700,66700,0
|
|
20241007,153000,196272100,66700,66700,66700,66700,176
|
|
20241007,152900,190402500,66700,66700,66700,66700,0
|
|
20241007,152800,190402500,66700,66700,66700,66700,0
|
|
20241007,152700,190402500,66700,66700,66700,66700,0
|
|
20241007,152600,190402500,66700,66700,66700,66700,0
|
|
20241007,152500,190402500,66700,66700,66700,66700,0
|
|
20241007,152400,190402500,66700,66700,66700,66700,0
|
|
20241007,152300,190402500,66700,66700,66700,66700,0
|
|
20241007,152200,190402500,66700,66700,66700,66700,0
|
|
20241007,152100,190402500,66700,66700,66700,66700,0
|
|
20241007,152000,190402500,66700,66700,66700,66700,0
|
|
20241007,151900,190402500,66700,66800,66800,66700,3
|
|
20241007,151800,190202200,66800,66800,66800,66800,1
|
|
20241007,151700,190135400,66800,66800,66800,66800,7
|
|
20241007,151600,189667800,66800,66800,66800,66800,1
|
|
20241007,151500,189601000,66800,66800,66800,66800,1
|
|
20241007,151400,189534200,66800,66800,66800,66800,1
|
|
20241007,151300,189467400,66800,66800,66800,66800,1
|
|
20241007,151200,189400600,66800,66800,66800,66800,0
|
|
20241007,151100,189400600,66800,66800,66800,66800,9
|
|
20241007,151000,188799400,66800,66800,66800,66800,1
|
|
20241007,150900,188732600,66800,66800,66800,66800,3
|
|
20241007,150800,188532200,66800,66800,66800,66800,3
|
|
20241007,150700,188331800,66800,66800,66800,66800,1
|
|
20241007,150600,188265000,66700,66700,66700,66700,0
|
|
20241007,150500,188265000,66700,66700,66700,66700,2
|
|
20241007,150400,188131600,66700,66700,66700,66700,3
|
|
20241007,150300,187931500,66700,66700,66700,66700,0
|
|
20241007,150200,187931500,66700,66700,66700,66700,11
|
|
20241007,150100,187197800,66600,66600,66600,66600,0
|
|
20241007,150000,187197800,66600,66600,66600,66600,7
|
|
20241007,145900,186731600,66700,66700,66700,66700,10
|
|
20241007,145800,186064600,66700,66700,66700,66700,7
|
|
20241007,145700,185597700,66700,66700,66700,66700,1
|
|
20241007,145600,185531000,66600,66600,66600,66600,0
|
|
20241007,145500,185531000,66600,66600,66600,66600,2
|
|
20241007,145400,185397800,66600,66600,66600,66600,0
|
|
20241007,145300,185397800,66600,66600,66600,66600,0
|
|
20241007,145200,185397800,66600,66600,66600,66600,0
|
|
20241007,145100,185397800,66600,66600,66600,66600,0
|
|
20241007,145000,185397800,66600,66600,66600,66600,1
|
|
20241007,144900,185331200,66800,66800,66800,66800,0
|
|
20241007,144800,185331200,66800,66800,66800,66800,0
|
|
20241007,144700,185331200,66800,66800,66800,66800,0
|
|
20241007,144600,185331200,66800,66800,66800,66800,15
|
|
20241007,144500,184329200,66800,66800,66800,66800,0
|
|
20241007,144400,184329200,66800,66800,66800,66800,0
|
|
20241007,144300,184329200,66800,66800,66800,66800,0
|
|
20241007,144200,184329200,66800,66800,66800,66800,1
|
|
20241007,144100,184262400,66900,66900,66900,66900,0
|
|
20241007,144000,184262400,66900,66700,66900,66700,20
|
|
20241007,143900,182927200,66600,66800,66800,66600,164
|
|
20241007,143800,171992400,66700,66700,66700,66700,0
|
|
20241007,143700,171992400,66700,66700,66700,66700,0
|
|
20241007,143600,171992400,66700,66700,66700,66700,1
|
|
20241007,143500,171925700,66700,66700,66700,66700,0
|
|
20241007,143400,171925700,66700,66700,66700,66700,0
|
|
20241007,143300,171925700,66700,66700,66700,66700,0
|
|
20241007,143200,171925700,66700,66700,66700,66700,0
|
|
20241007,143100,171925700,66700,66700,66700,66700,0
|
|
20241007,143000,171925700,66700,66700,66700,66700,1
|
|
20241007,142900,171859000,66800,66800,66800,66800,0
|
|
20241007,142800,171859000,66800,66800,66800,66800,14
|
|
20241007,142700,170923800,66700,66700,66700,66700,0
|
|
20241007,142600,170923800,66700,66700,66700,66700,0
|
|
20241007,142500,170923800,66700,66700,66700,66700,0
|
|
20241007,142400,170923800,66700,66700,66700,66700,0
|
|
20241007,142300,170923800,66700,66700,66700,66700,0
|
|
20241007,142200,170923800,66700,66700,66700,66700,18
|
|
20241007,142100,169723200,66800,66900,66900,66800,7
|
|
20241007,142000,169255100,66900,66800,66900,66800,20
|
|
20241007,141900,167918600,66800,66800,66800,66800,0
|
|
20241007,141800,167918600,66800,66800,66800,66800,12
|
|
20241007,141700,167117000,66900,66900,66900,66900,0
|
|
20241007,141600,167117000,66900,66900,66900,66900,0
|
|
20241007,141500,167117000,66900,66900,66900,66900,0
|
|
20241007,141400,167117000,66900,66900,66900,66900,0
|
|
20241007,141300,167117000,66900,66900,66900,66900,10
|
|
20241007,141200,166448000,66900,66900,66900,66900,11
|
|
20241007,141100,165712100,67000,67000,67000,67000,0
|
|
20241007,141000,165712100,67000,67000,67000,67000,1
|
|
20241007,140900,165645100,67100,67100,67100,67100,0
|
|
20241007,140800,165645100,67100,67100,67100,67100,0
|
|
20241007,140700,165645100,67100,67100,67100,67100,2
|
|
20241007,140600,165510900,67100,67100,67100,67100,0
|
|
20241007,140500,165510900,67100,67100,67100,67100,0
|
|
20241007,140400,165510900,67100,67100,67100,67100,0
|
|
20241007,140300,165510900,67100,67100,67100,67100,0
|
|
20241007,140200,165510900,67100,67100,67100,67100,3
|
|
20241007,140100,165309600,67100,67100,67100,67100,39
|
|
20241007,140000,162692700,67100,67000,67100,67000,43
|
|
20241007,135900,159809700,67000,67000,67000,67000,0
|
|
20241007,135800,159809700,67000,67000,67000,67000,0
|
|
20241007,135700,159809700,67000,67000,67000,67000,0
|
|
20241007,135600,159809700,67000,67000,67000,67000,20
|
|
20241007,135500,158469700,67000,67000,67000,67000,3
|
|
20241007,135400,158268700,67100,67100,67100,67100,0
|
|
20241007,135300,158268700,67100,67100,67100,67100,1
|
|
20241007,135200,158201600,67000,67000,67000,67000,0
|
|
20241007,135100,158201600,67000,67000,67000,67000,0
|
|
20241007,135000,158201600,67000,67000,67000,67000,1
|
|
20241007,134900,158134600,67100,67100,67100,67100,0
|
|
20241007,134800,158134600,67100,67100,67100,67100,0
|
|
20241007,134700,158134600,67100,67100,67100,67100,0
|
|
20241007,134600,158134600,67100,67100,67100,67100,0
|
|
20241007,134500,158134600,67100,67100,67100,67100,0
|
|
20241007,134400,158134600,67100,67100,67100,67100,0
|
|
20241007,134300,158134600,67100,67100,67100,67100,0
|
|
20241007,134200,158134600,67100,67100,67100,67100,1
|
|
20241007,134100,158067500,67000,67000,67000,67000,6
|
|
20241007,134000,157665500,67000,67000,67000,67000,44
|
|
20241007,133900,154717500,66900,66900,66900,66900,0
|
|
20241007,133800,154717500,66900,66900,66900,66900,0
|
|
20241007,133700,154717500,66900,66900,66900,66900,1
|
|
20241007,133600,154650600,66900,66900,66900,66900,0
|
|
20241007,133500,154650600,66900,66900,66900,66900,0
|
|
20241007,133400,154650600,66900,66900,66900,66900,0
|
|
20241007,133300,154650600,66900,66900,66900,66900,0
|
|
20241007,133200,154650600,66900,66900,66900,66900,0
|
|
20241007,133100,154650600,66900,66900,66900,66900,1
|
|
20241007,133000,154583700,66900,67000,67000,66900,2
|
|
20241007,132900,154449800,67000,67000,67000,67000,0
|
|
20241007,132800,154449800,67000,67000,67000,67000,0
|
|
20241007,132700,154449800,67000,67000,67000,67000,0
|
|
20241007,132600,154449800,67000,67000,67000,67000,0
|
|
20241007,132500,154449800,67000,67000,67000,67000,0
|
|
20241007,132400,154449800,67000,67000,67000,67000,0
|
|
20241007,132300,154449800,67000,67000,67000,67000,0
|
|
20241007,132200,154449800,67000,67000,67000,67000,0
|
|
20241007,132100,154449800,67000,67000,67000,67000,33
|
|
20241007,132000,152238800,67000,66900,67000,66900,32
|
|
20241007,131900,150097900,66800,66800,66800,66800,0
|
|
20241007,131800,150097900,66800,66800,66800,66800,0
|
|
20241007,131700,150097900,66800,66800,66800,66800,0
|
|
20241007,131600,150097900,66800,66800,66800,66800,0
|
|
20241007,131500,150097900,66800,66800,66800,66800,0
|
|
20241007,131400,150097900,66800,66800,66800,66800,0
|
|
20241007,131300,150097900,66800,66800,66800,66800,0
|
|
20241007,131200,150097900,66800,66800,66800,66800,0
|
|
20241007,131100,150097900,66800,66800,66800,66800,0
|
|
20241007,131000,150097900,66800,66800,66800,66800,1
|
|
20241007,130900,150031100,66900,66900,66900,66900,0
|
|
20241007,130800,150031100,66900,66900,66900,66900,0
|
|
20241007,130700,150031100,66900,66900,66900,66900,79
|
|
20241007,130600,144746000,66900,67100,67100,66900,173
|
|
20241007,130500,133167000,67100,67100,67100,67100,0
|
|
20241007,130400,133167000,67100,67100,67100,67100,0
|
|
20241007,130300,133167000,67100,67100,67100,67100,0
|
|
20241007,130200,133167000,67100,67100,67100,67100,0
|
|
20241007,130100,133167000,67100,67100,67100,67100,33
|
|
20241007,130000,130952700,67100,67000,67100,67000,40
|
|
20241007,125900,128271700,67000,67000,67000,67000,0
|
|
20241007,125800,128271700,67000,67000,67000,67000,0
|
|
20241007,125700,128271700,67000,67000,67000,67000,2
|
|
20241007,125600,128137700,67000,67100,67100,67000,112
|
|
20241007,125500,120622600,67000,67000,67000,67000,0
|
|
20241007,125400,120622600,67000,67000,67000,67000,0
|
|
20241007,125300,120622600,67000,67000,67000,67000,0
|
|
20241007,125200,120622600,67000,67000,67000,67000,0
|
|
20241007,125100,120622600,67000,67000,67000,67000,0
|
|
20241007,125000,120622600,67000,67000,67000,67000,0
|
|
20241007,124900,120622600,67000,67000,67000,67000,0
|
|
20241007,124800,120622600,67000,67000,67000,67000,0
|
|
20241007,124700,120622600,67000,67000,67000,67000,0
|
|
20241007,124600,120622600,67000,67000,67000,67000,0
|
|
20241007,124500,120622600,67000,67000,67000,67000,1
|
|
20241007,124400,120555600,67000,67000,67000,67000,0
|
|
20241007,124300,120555600,67000,67000,67000,67000,0
|
|
20241007,124200,120555600,67000,67000,67000,67000,0
|
|
20241007,124100,120555600,67000,67000,67000,67000,0
|
|
20241007,124000,120555600,67000,67000,67000,67000,54
|
|
20241007,123900,116937600,66900,66900,66900,66900,0
|
|
20241007,123800,116937600,66900,66900,66900,66900,0
|
|
20241007,123700,116937600,66900,66900,66900,66900,0
|
|
20241007,123600,116937600,66900,66900,66900,66900,0
|
|
20241007,123500,116937600,66900,66900,66900,66900,1
|
|
20241007,123400,116870700,66900,66900,66900,66900,0
|
|
20241007,123300,116870700,66900,66900,66900,66900,0
|
|
20241007,123200,116870700,66900,66900,66900,66900,0
|
|
20241007,123100,116870700,66900,66900,66900,66900,0
|
|
20241007,123000,116870700,66900,66900,66900,66900,0
|
|
20241007,122900,116870700,66900,66900,66900,66900,0
|
|
20241007,122800,116870700,66900,66900,66900,66900,0
|
|
20241007,122700,116870700,66900,66900,66900,66900,23
|
|
20241007,122600,115332000,66900,66900,66900,66900,58
|
|
20241007,122500,111451800,66900,66900,66900,66900,0
|
|
20241007,122400,111451800,66900,67000,67000,66900,14
|
|
20241007,122300,110513900,66900,66900,66900,66900,14
|
|
20241007,122200,109577300,66800,66800,66800,66800,0
|
|
20241007,122100,109577300,66800,66800,66800,66800,0
|
|
20241007,122000,109577300,66800,66800,66800,66800,44
|
|
20241007,121900,106638100,66700,66700,66700,66700,0
|
|
20241007,121800,106638100,66700,66700,66700,66700,0
|
|
20241007,121700,106638100,66700,66700,66700,66700,0
|
|
20241007,121600,106638100,66700,66700,66700,66700,0
|
|
20241007,121500,106638100,66700,66700,66700,66700,0
|
|
20241007,121400,106638100,66700,66700,66700,66700,0
|
|
20241007,121300,106638100,66700,66700,66700,66700,0
|
|
20241007,121200,106638100,66700,66700,66700,66700,1
|
|
20241007,121100,106571400,66800,66800,66800,66800,0
|
|
20241007,121000,106571400,66800,66800,66800,66800,0
|
|
20241007,120900,106571400,66800,66800,66800,66800,1
|
|
20241007,120800,106504600,66800,66800,66800,66800,3
|
|
20241007,120700,106304200,66800,66800,66800,66800,0
|
|
20241007,120600,106304200,66800,66800,66800,66800,1
|
|
20241007,120500,106237400,66800,66800,66800,66800,0
|
|
20241007,120400,106237400,66800,66800,66800,66800,0
|
|
20241007,120300,106237400,66800,66800,66800,66800,2
|
|
20241007,120200,106103800,66800,66800,66800,66800,0
|
|
20241007,120100,106103800,66800,66800,66800,66800,0
|
|
20241007,120000,106103800,66800,66700,66800,66700,25
|
|
20241007,115900,104436200,66600,66600,66600,66600,0
|
|
20241007,115800,104436200,66600,66600,66600,66600,0
|
|
20241007,115700,104436200,66600,66600,66600,66600,0
|
|
20241007,115600,104436200,66600,66600,66600,66600,0
|
|
20241007,115500,104436200,66600,66600,66600,66600,0
|
|
20241007,115400,104436200,66600,66600,66600,66600,0
|
|
20241007,115300,104436200,66600,66600,66600,66600,0
|
|
20241007,115200,104436200,66600,66600,66600,66600,0
|
|
20241007,115100,104436200,66600,66600,66600,66600,0
|
|
20241007,115000,104436200,66600,66600,66600,66600,0
|
|
20241007,114900,104436200,66600,66600,66600,66600,0
|
|
20241007,114800,104436200,66600,66600,66600,66600,0
|
|
20241007,114700,104436200,66600,66600,66600,66600,0
|
|
20241007,114600,104436200,66600,66600,66600,66600,0
|
|
20241007,114500,104436200,66600,66600,66600,66600,0
|
|
20241007,114400,104436200,66600,66600,66600,66600,0
|
|
20241007,114300,104436200,66600,67000,67000,66600,214
|
|
20241007,114200,90143300,67100,67100,67100,67100,0
|
|
20241007,114100,90143300,67100,67100,67100,67100,0
|
|
20241007,114000,90143300,67100,66900,67100,66900,52
|
|
20241007,113900,86658900,66900,66900,66900,66900,0
|
|
20241007,113800,86658900,66900,66900,66900,66900,0
|
|
20241007,113700,86658900,66900,66900,66900,66900,0
|
|
20241007,113600,86658900,66900,66900,66900,66900,0
|
|
20241007,113500,86658900,66900,66900,66900,66900,0
|
|
20241007,113400,86658900,66900,66900,66900,66900,0
|
|
20241007,113300,86658900,66900,66900,66900,66900,0
|
|
20241007,113200,86658900,66900,66800,67100,66800,113
|
|
20241007,113100,79100400,66600,66600,66600,66600,0
|
|
20241007,113000,79100400,66600,66600,66600,66600,1
|
|
20241007,112900,79033800,66700,66700,66700,66700,0
|
|
20241007,112800,79033800,66700,66700,66700,66700,0
|
|
20241007,112700,79033800,66700,66700,66700,66700,0
|
|
20241007,112600,79033800,66700,66700,66700,66700,0
|
|
20241007,112500,79033800,66700,66700,66700,66700,1
|
|
20241007,112400,78967100,66700,66700,66700,66700,6
|
|
20241007,112300,78566900,66700,66700,66700,66700,0
|
|
20241007,112200,78566900,66700,66700,66700,66700,0
|
|
20241007,112100,78566900,66700,66700,66700,66700,0
|
|
20241007,112000,78566900,66700,66700,66700,66700,21
|
|
20241007,111900,77166200,66600,66600,66600,66600,0
|
|
20241007,111800,77166200,66600,66600,66600,66600,0
|
|
20241007,111700,77166200,66600,66600,66600,66600,0
|
|
20241007,111600,77166200,66600,66600,66600,66600,0
|
|
20241007,111500,77166200,66600,66600,66600,66600,0
|
|
20241007,111400,77166200,66600,66600,66600,66600,0
|
|
20241007,111300,77166200,66600,66600,66600,66600,0
|
|
20241007,111200,77166200,66600,66600,66600,66600,2
|
|
20241007,111100,77033000,66600,66600,66600,66600,0
|
|
20241007,111000,77033000,66600,66600,66600,66600,2
|
|
20241007,110900,76899800,66700,66700,66700,66700,0
|
|
20241007,110800,76899800,66700,66700,66700,66700,1
|
|
20241007,110700,76833100,66700,66700,66700,66700,0
|
|
20241007,110600,76833100,66700,66700,66700,66700,0
|
|
20241007,110500,76833100,66700,66700,66700,66700,0
|
|
20241007,110400,76833100,66700,66700,66700,66700,0
|
|
20241007,110300,76833100,66700,66700,66700,66700,0
|
|
20241007,110200,76833100,66700,66700,66700,66700,0
|
|
20241007,110100,76833100,66700,66700,66700,66700,0
|
|
20241007,110000,76833100,66700,66700,66700,66700,34
|
|
20241007,105900,74565300,66600,66600,66600,66600,0
|
|
20241007,105800,74565300,66600,66600,66600,66600,0
|
|
20241007,105700,74565300,66600,66600,66600,66600,0
|
|
20241007,105600,74565300,66600,66600,66600,66600,0
|
|
20241007,105500,74565300,66600,66600,66600,66600,0
|
|
20241007,105400,74565300,66600,66600,66600,66600,0
|
|
20241007,105300,74565300,66600,66600,66600,66600,0
|
|
20241007,105200,74565300,66600,66600,66600,66600,0
|
|
20241007,105100,74565300,66600,66600,66600,66600,3
|
|
20241007,105000,74365500,66600,66600,66600,66600,1
|
|
20241007,104900,74298900,66600,66600,66600,66600,0
|
|
20241007,104800,74298900,66600,66600,66600,66600,2
|
|
20241007,104700,74165700,66600,66600,66600,66600,0
|
|
20241007,104600,74165700,66600,66600,66600,66600,0
|
|
20241007,104500,74165700,66600,66600,66600,66600,0
|
|
20241007,104400,74165700,66600,66600,66600,66600,84
|
|
20241007,104300,68571300,66600,66600,66600,66600,5
|
|
20241007,104200,68238300,66600,66600,66600,66600,0
|
|
20241007,104100,68238300,66600,66600,66600,66600,151
|
|
20241007,104000,58181700,66600,66500,66600,66500,76
|
|
20241007,103900,53120400,66600,66600,66600,66600,0
|
|
20241007,103800,53120400,66600,66600,66600,66600,0
|
|
20241007,103700,53120400,66600,66600,66600,66600,56
|
|
20241007,103600,49390800,66600,66600,66600,66600,0
|
|
20241007,103500,49390800,66600,66600,66600,66600,0
|
|
20241007,103400,49390800,66600,66600,66600,66600,0
|
|
20241007,103300,49390800,66600,66600,66600,66600,0
|
|
20241007,103200,49390800,66600,66600,66600,66600,0
|
|
20241007,103100,49390800,66600,66600,66600,66600,2
|
|
20241007,103000,49257600,66600,66600,66600,66600,2
|
|
20241007,102900,49124400,66700,66700,66700,66700,0
|
|
20241007,102800,49124400,66700,66700,66700,66700,0
|
|
20241007,102700,49124400,66700,66700,66700,66700,1
|
|
20241007,102600,49057700,66700,66700,66700,66700,0
|
|
20241007,102500,49057700,66700,66700,66700,66700,0
|
|
20241007,102400,49057700,66700,66700,66700,66700,0
|
|
20241007,102300,49057700,66700,66700,66700,66700,0
|
|
20241007,102200,49057700,66700,66700,66700,66700,0
|
|
20241007,102100,49057700,66700,66700,66700,66700,0
|
|
20241007,102000,49057700,66700,66700,66800,66700,30
|
|
20241007,101900,47056500,66600,66600,66600,66600,0
|
|
20241007,101800,47056500,66600,66600,66600,66600,15
|
|
20241007,101700,46057500,66600,66600,66600,66600,0
|
|
20241007,101600,46057500,66600,66600,66600,66600,9
|
|
20241007,101500,45458100,66600,66600,66600,66600,5
|
|
20241007,101400,45125100,66600,66600,66600,66600,17
|
|
20241007,101300,43992900,66600,66600,66600,66600,24
|
|
20241007,101200,42394500,66600,66600,66600,66600,0
|
|
20241007,101100,42394500,66600,66600,66600,66600,4
|
|
20241007,101000,42128100,66600,66700,66700,66600,5
|
|
20241007,100900,41794900,66600,66600,66600,66600,0
|
|
20241007,100800,41794900,66600,66600,66600,66600,0
|
|
20241007,100700,41794900,66600,66600,66600,66600,0
|
|
20241007,100600,41794900,66600,66600,66600,66600,1
|
|
20241007,100500,41728300,66600,66600,66600,66600,13
|
|
20241007,100400,40862500,66600,66600,66600,66600,100
|
|
20241007,100300,34202500,66600,66600,66600,66600,0
|
|
20241007,100200,34202500,66600,66600,66600,66600,0
|
|
20241007,100100,34202500,66600,66600,66600,66600,0
|
|
20241007,100000,34202500,66600,66600,66600,66600,29
|
|
20241007,095900,32271100,66600,66600,66600,66500,66
|
|
20241007,095800,27878500,66600,66600,66600,66600,0
|
|
20241007,095700,27878500,66600,66600,66600,66600,0
|
|
20241007,095600,27878500,66600,66600,66600,66600,0
|
|
20241007,095500,27878500,66600,66600,66600,66600,2
|
|
20241007,095400,27745300,66600,66600,66600,66600,0
|
|
20241007,095300,27745300,66600,66600,66600,66600,2
|
|
20241007,095200,27612100,66600,66600,66600,66600,0
|
|
20241007,095100,27612100,66600,66600,66600,66600,4
|
|
20241007,095000,27345700,66600,66600,66600,66600,7
|
|
20241007,094900,26879500,66900,66900,66900,66900,0
|
|
20241007,094800,26879500,66900,66800,66900,66800,7
|
|
20241007,094700,26411600,66800,66800,66800,66800,0
|
|
20241007,094600,26411600,66800,66800,66800,66800,0
|
|
20241007,094500,26411600,66800,66800,66800,66800,1
|
|
20241007,094400,26344800,66800,66800,66800,66800,0
|
|
20241007,094300,26344800,66800,66800,66800,66800,0
|
|
20241007,094200,26344800,66800,66800,66800,66800,7
|
|
20241007,094100,25877200,66900,66900,66900,66900,1
|
|
20241007,094000,25810300,66800,66700,66800,66700,47
|
|
20241007,093900,22672300,66700,66700,66700,66700,0
|
|
20241007,093800,22672300,66700,66700,66700,66700,1
|
|
20241007,093700,22605600,66700,66700,66700,66700,0
|
|
20241007,093600,22605600,66700,66600,66700,66600,7
|
|
20241007,093500,22139300,66600,66600,66600,66600,2
|
|
20241007,093400,22006100,66600,66600,66600,66600,0
|
|
20241007,093300,22006100,66600,66600,66600,66600,1
|
|
20241007,093200,21939500,66700,66700,66700,66700,1
|
|
20241007,093100,21872800,66700,66700,66700,66700,3
|
|
20241007,093000,21672700,66700,66700,66700,66700,1
|
|
20241007,092900,21606000,66800,66800,66800,66800,10
|
|
20241007,092800,20938000,66700,66700,66700,66700,0
|
|
20241007,092700,20938000,66700,66700,66700,66700,1
|
|
20241007,092600,20871300,66700,66700,66700,66700,1
|
|
20241007,092500,20804600,66700,66700,66700,66700,0
|
|
20241007,092400,20804600,66700,66700,66700,66700,0
|
|
20241007,092300,20804600,66700,66900,66900,66700,280
|
|
20241007,092200,2073200,67000,67000,67000,67000,10
|
|
20241007,092100,1403200,66900,66900,66900,66900,0
|
|
20241007,092000,1403200,66900,66600,66900,66600,18
|
|
20241007,091900,200600,66800,66800,66800,66800,0
|
|
20241007,091800,200600,66800,66800,66800,66800,0
|
|
20241007,091700,200600,66800,66800,66800,66800,0
|
|
20241007,091600,200600,66800,66800,66800,66800,0
|
|
20241007,091500,200600,66800,66800,66800,66800,2
|
|
20241007,091400,67000,67000,67000,67000,67000,1
|
|
20241007,091300,0,66500,66500,66500,66500,0
|
|
20241007,091200,0,66500,66500,66500,66500,0
|
|
20241007,091100,0,66500,66500,66500,66500,0
|
|
20241007,091000,0,66500,66500,66500,66500,0
|
|
20241007,090900,0,66500,66500,66500,66500,0
|
|
20241007,090800,0,66500,66500,66500,66500,0
|
|
20241007,090700,0,66500,66500,66500,66500,0
|
|
20241007,090600,0,66500,66500,66500,66500,0
|
|
20241007,090500,0,66500,66500,66500,66500,0
|
|
20241007,090400,0,66500,66500,66500,66500,0
|
|
20241007,090300,0,66500,66500,66500,66500,0
|
|
20241007,090200,0,66500,66500,66500,66500,0
|
|
20241007,090100,0,66500,66500,66500,66500,0
|
|
20241007,090000,0,66500,66500,66500,66500,0
|