654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,195100,263718600,67200,67200,67200,67200,18
|
|
20241014,195000,263718600,67200,67200,67200,67200,0
|
|
20241014,194900,263718600,67200,67200,67200,67200,0
|
|
20241014,194800,263718600,67200,67200,67200,67200,0
|
|
20241014,194700,263718600,67200,67200,67200,67200,0
|
|
20241014,194600,263718600,67200,67200,67200,67200,0
|
|
20241014,194500,263718600,67200,67200,67200,67200,0
|
|
20241014,194400,263718600,67200,67200,67200,67200,0
|
|
20241014,194300,263718600,67200,67200,67200,67200,0
|
|
20241014,194200,263718600,67200,67200,67200,67200,0
|
|
20241014,194100,263718600,67200,67200,67200,67200,0
|
|
20241014,194000,263718600,67200,67200,67200,67200,0
|
|
20241014,193900,263718600,67200,67200,67200,67200,0
|
|
20241014,193800,263718600,67200,67200,67200,67200,0
|
|
20241014,193700,263718600,67200,67200,67200,67200,0
|
|
20241014,193600,263718600,67200,67200,67200,67200,0
|
|
20241014,193500,263718600,67200,67200,67200,67200,0
|
|
20241014,193400,263718600,67200,67200,67200,67200,0
|
|
20241014,193300,263718600,67200,67200,67200,67200,0
|
|
20241014,193200,263718600,67200,67200,67200,67200,0
|
|
20241014,193100,263718600,67200,67200,67200,67200,0
|
|
20241014,193000,263718600,67200,67200,67200,67200,0
|
|
20241014,192900,263718600,67200,67200,67200,67200,0
|
|
20241014,192800,263718600,67200,67200,67200,67200,0
|
|
20241014,192700,263718600,67200,67200,67200,67200,0
|
|
20241014,192600,263718600,67200,67200,67200,67200,0
|
|
20241014,192500,263718600,67200,67200,67200,67200,0
|
|
20241014,192400,263718600,67200,67200,67200,67200,0
|
|
20241014,192300,263718600,67200,67200,67200,67200,0
|
|
20241014,192200,263718600,67200,67200,67200,67200,0
|
|
20241014,192100,263718600,67200,67200,67200,67200,18
|
|
20241014,192000,263718600,67200,67200,67200,67200,0
|
|
20241014,191900,263718600,67200,67200,67200,67200,0
|
|
20241014,191800,263718600,67200,67200,67200,67200,0
|
|
20241014,191700,263718600,67200,67200,67200,67200,0
|
|
20241014,191600,263718600,67200,67200,67200,67200,0
|
|
20241014,191500,263718600,67200,67200,67200,67200,0
|
|
20241014,191400,263718600,67200,67200,67200,67200,0
|
|
20241014,191300,263718600,67200,67200,67200,67200,0
|
|
20241014,191200,263718600,67200,67200,67200,67200,0
|
|
20241014,191100,263718600,67200,67200,67200,67200,0
|
|
20241014,191000,263718600,67200,67200,67200,67200,0
|
|
20241014,190900,263718600,67200,67200,67200,67200,0
|
|
20241014,190800,263718600,67200,67200,67200,67200,0
|
|
20241014,190700,263718600,67200,67200,67200,67200,0
|
|
20241014,190600,263718600,67200,67200,67200,67200,0
|
|
20241014,190500,263718600,67200,67200,67200,67200,0
|
|
20241014,190400,263718600,67200,67200,67200,67200,0
|
|
20241014,190300,263718600,67200,67200,67200,67200,0
|
|
20241014,190200,263718600,67200,67200,67200,67200,0
|
|
20241014,190100,263718600,67200,67200,67200,67200,0
|
|
20241014,190000,263718600,67200,67200,67200,67200,0
|
|
20241014,185900,263718600,67200,67200,67200,67200,0
|
|
20241014,185800,263718600,67200,67200,67200,67200,0
|
|
20241014,185700,263718600,67200,67200,67200,67200,0
|
|
20241014,185600,263718600,67200,67200,67200,67200,0
|
|
20241014,185500,263718600,67200,67200,67200,67200,0
|
|
20241014,185400,263718600,67200,67200,67200,67200,0
|
|
20241014,185300,263718600,67200,67200,67200,67200,0
|
|
20241014,185200,263718600,67200,67200,67200,67200,0
|
|
20241014,185100,263718600,67200,67200,67200,67200,18
|
|
20241014,185000,263718600,67200,67200,67200,67200,0
|
|
20241014,184900,263718600,67200,67200,67200,67200,0
|
|
20241014,184800,263718600,67200,67200,67200,67200,0
|
|
20241014,184700,263718600,67200,67200,67200,67200,0
|
|
20241014,184600,263718600,67200,67200,67200,67200,0
|
|
20241014,184500,263718600,67200,67200,67200,67200,0
|
|
20241014,184400,263718600,67200,67200,67200,67200,0
|
|
20241014,184300,263718600,67200,67200,67200,67200,0
|
|
20241014,184200,263718600,67200,67200,67200,67200,0
|
|
20241014,184100,263718600,67200,67200,67200,67200,0
|
|
20241014,184000,263718600,67200,67200,67200,67200,0
|
|
20241014,183900,263718600,67200,67200,67200,67200,0
|
|
20241014,183800,263718600,67200,67200,67200,67200,0
|
|
20241014,183700,263718600,67200,67200,67200,67200,0
|
|
20241014,183600,263718600,67200,67200,67200,67200,0
|
|
20241014,183500,263718600,67200,67200,67200,67200,0
|
|
20241014,183400,263718600,67200,67200,67200,67200,0
|
|
20241014,183300,263718600,67200,67200,67200,67200,0
|
|
20241014,183200,263718600,67200,67200,67200,67200,0
|
|
20241014,183100,263718600,67200,67200,67200,67200,0
|
|
20241014,183000,263718600,67200,67200,67200,67200,0
|
|
20241014,182900,263718600,67200,67200,67200,67200,0
|
|
20241014,182800,263718600,67200,67200,67200,67200,0
|
|
20241014,182700,263718600,67200,67200,67200,67200,0
|
|
20241014,182600,263718600,67200,67200,67200,67200,0
|
|
20241014,182500,263718600,67200,67200,67200,67200,0
|
|
20241014,182400,263718600,67200,67200,67200,67200,0
|
|
20241014,182300,263718600,67200,67200,67200,67200,0
|
|
20241014,182200,263718600,67200,67200,67200,67200,0
|
|
20241014,182100,263718600,67200,67200,67200,67200,18
|
|
20241014,182000,263718600,67200,67200,67200,67200,0
|
|
20241014,181900,263718600,67200,67200,67200,67200,0
|
|
20241014,181800,263718600,67200,67200,67200,67200,0
|
|
20241014,181700,263718600,67200,67200,67200,67200,0
|
|
20241014,181600,263718600,67200,67200,67200,67200,0
|
|
20241014,181500,263718600,67200,67200,67200,67200,0
|
|
20241014,181400,263718600,67200,67200,67200,67200,0
|
|
20241014,181300,263718600,67200,67200,67200,67200,0
|
|
20241014,181200,263718600,67200,67200,67200,67200,0
|
|
20241014,181100,263718600,67200,67200,67200,67200,0
|
|
20241014,181000,263718600,67200,67200,67200,67200,0
|
|
20241014,180900,263718600,67200,67200,67200,67200,0
|
|
20241014,180800,263718600,67200,67200,67200,67200,0
|
|
20241014,180700,263718600,67200,67200,67200,67200,0
|
|
20241014,180600,263718600,67200,67200,67200,67200,0
|
|
20241014,180500,263718600,67200,67200,67200,67200,0
|
|
20241014,180400,263718600,67200,67200,67200,67200,0
|
|
20241014,180300,263718600,67200,67200,67200,67200,0
|
|
20241014,180200,263718600,67200,67200,67200,67200,0
|
|
20241014,180100,263718600,67200,67200,67200,67200,0
|
|
20241014,180000,263718600,67200,67200,67200,67200,0
|
|
20241014,175900,263718600,67200,67200,67200,67200,0
|
|
20241014,175800,263718600,67200,67200,67200,67200,0
|
|
20241014,175700,263718600,67200,67200,67200,67200,0
|
|
20241014,175600,263718600,67200,67200,67200,67200,0
|
|
20241014,175500,263718600,67200,67200,67200,67200,0
|
|
20241014,175400,263718600,67200,67200,67200,67200,0
|
|
20241014,175300,263718600,67200,67200,67200,67200,0
|
|
20241014,175200,263718600,67200,67200,67200,67200,0
|
|
20241014,175100,263718600,67200,67200,67200,67200,18
|
|
20241014,175000,263718600,67200,67200,67200,67200,0
|
|
20241014,174900,263718600,67200,67200,67200,67200,0
|
|
20241014,174800,263718600,67200,67200,67200,67200,0
|
|
20241014,174700,263718600,67200,67200,67200,67200,0
|
|
20241014,174600,263718600,67200,67200,67200,67200,0
|
|
20241014,174500,263718600,67200,67200,67200,67200,0
|
|
20241014,174400,263718600,67200,67200,67200,67200,0
|
|
20241014,174300,263718600,67200,67200,67200,67200,0
|
|
20241014,174200,263718600,67200,67200,67200,67200,0
|
|
20241014,174100,263718600,67200,67200,67200,67200,0
|
|
20241014,174000,263718600,67200,67200,67200,67200,0
|
|
20241014,173900,263718600,67200,67200,67200,67200,0
|
|
20241014,173800,263718600,67200,67200,67200,67200,0
|
|
20241014,173700,263718600,67200,67200,67200,67200,0
|
|
20241014,173600,263718600,67200,67200,67200,67200,0
|
|
20241014,173500,263718600,67200,67200,67200,67200,0
|
|
20241014,173400,263718600,67200,67200,67200,67200,0
|
|
20241014,173300,263718600,67200,67200,67200,67200,0
|
|
20241014,173200,263718600,67200,67200,67200,67200,0
|
|
20241014,173100,263718600,67200,67200,67200,67200,0
|
|
20241014,173000,263718600,67200,67200,67200,67200,0
|
|
20241014,172900,263718600,67200,67200,67200,67200,0
|
|
20241014,172800,263718600,67200,67200,67200,67200,0
|
|
20241014,172700,263718600,67200,67200,67200,67200,0
|
|
20241014,172600,263718600,67200,67200,67200,67200,0
|
|
20241014,172500,263718600,67200,67200,67200,67200,0
|
|
20241014,172400,263718600,67200,67200,67200,67200,0
|
|
20241014,172300,263718600,67200,67200,67200,67200,0
|
|
20241014,172200,263718600,67200,67200,67200,67200,0
|
|
20241014,172100,263718600,67200,67200,67200,67200,18
|
|
20241014,172000,263718600,67200,67200,67200,67200,0
|
|
20241014,171900,263718600,67200,67200,67200,67200,0
|
|
20241014,171800,263718600,67200,67200,67200,67200,0
|
|
20241014,171700,263718600,67200,67200,67200,67200,0
|
|
20241014,171600,263718600,67200,67200,67200,67200,0
|
|
20241014,171500,263718600,67200,67200,67200,67200,0
|
|
20241014,171400,263718600,67200,67200,67200,67200,0
|
|
20241014,171300,263718600,67200,67200,67200,67200,0
|
|
20241014,171200,263718600,67200,67200,67200,67200,0
|
|
20241014,171100,263718600,67200,67200,67200,67200,0
|
|
20241014,171000,263718600,67200,67200,67200,67200,0
|
|
20241014,170900,263718600,67200,67200,67200,67200,0
|
|
20241014,170800,263718600,67200,67200,67200,67200,0
|
|
20241014,170700,263718600,67200,67200,67200,67200,0
|
|
20241014,170600,263718600,67200,67200,67200,67200,0
|
|
20241014,170500,263718600,67200,67200,67200,67200,0
|
|
20241014,170400,263718600,67200,67200,67200,67200,0
|
|
20241014,170300,263718600,67200,67200,67200,67200,0
|
|
20241014,170200,263718600,67200,67200,67200,67200,0
|
|
20241014,170100,263718600,67200,67200,67200,67200,0
|
|
20241014,170000,263718600,67200,67200,67200,67200,0
|
|
20241014,165900,263718600,67200,67200,67200,67200,0
|
|
20241014,165800,263718600,67200,67200,67200,67200,0
|
|
20241014,165700,263718600,67200,67200,67200,67200,0
|
|
20241014,165600,263718600,67200,67200,67200,67200,0
|
|
20241014,165500,263718600,67200,67200,67200,67200,0
|
|
20241014,165400,263718600,67200,67200,67200,67200,0
|
|
20241014,165300,263718600,67200,67200,67200,67200,0
|
|
20241014,165200,263718600,67200,67200,67200,67200,0
|
|
20241014,165100,263718600,67200,67200,67200,67200,18
|
|
20241014,165000,263718600,67200,67200,67200,67200,0
|
|
20241014,164900,263718600,67200,67200,67200,67200,0
|
|
20241014,164800,263718600,67200,67200,67200,67200,0
|
|
20241014,164700,263718600,67200,67200,67200,67200,0
|
|
20241014,164600,263718600,67200,67200,67200,67200,0
|
|
20241014,164500,263718600,67200,67200,67200,67200,0
|
|
20241014,164400,263718600,67200,67200,67200,67200,0
|
|
20241014,164300,263718600,67200,67200,67200,67200,0
|
|
20241014,164200,263718600,67200,67200,67200,67200,0
|
|
20241014,164100,263718600,67200,67200,67200,67200,0
|
|
20241014,164000,263718600,67200,67200,67200,67200,0
|
|
20241014,163900,263718600,67200,67200,67200,67200,0
|
|
20241014,163800,263718600,67200,67200,67200,67200,0
|
|
20241014,163700,263718600,67200,67200,67200,67200,0
|
|
20241014,163600,263718600,67200,67200,67200,67200,0
|
|
20241014,163500,263718600,67200,67200,67200,67200,0
|
|
20241014,163400,263718600,67200,67200,67200,67200,0
|
|
20241014,163300,263718600,67200,67200,67200,67200,0
|
|
20241014,163200,263718600,67200,67200,67200,67200,0
|
|
20241014,163100,263718600,67200,67200,67200,67200,0
|
|
20241014,163000,263718600,67200,67200,67200,67200,0
|
|
20241014,162900,263718600,67200,67200,67200,67200,0
|
|
20241014,162800,263718600,67200,67200,67200,67200,0
|
|
20241014,162700,263718600,67200,67200,67200,67200,0
|
|
20241014,162600,263718600,67200,67200,67200,67200,0
|
|
20241014,162500,263718600,67200,67200,67200,67200,0
|
|
20241014,162400,263718600,67200,67200,67200,67200,0
|
|
20241014,162300,263718600,67200,67200,67200,67200,0
|
|
20241014,162200,263718600,67200,67200,67200,67200,0
|
|
20241014,162100,263718600,67200,67200,67200,67200,18
|
|
20241014,162000,263718600,67200,67200,67200,67200,0
|
|
20241014,161900,263718600,67200,67200,67200,67200,0
|
|
20241014,161800,263718600,67200,67200,67200,67200,0
|
|
20241014,161700,263718600,67200,67200,67200,67200,0
|
|
20241014,161600,263718600,67200,67200,67200,67200,0
|
|
20241014,161500,263718600,67200,67200,67200,67200,0
|
|
20241014,161400,263718600,67200,67200,67200,67200,0
|
|
20241014,161300,263718600,67200,67200,67200,67200,0
|
|
20241014,161200,263718600,67200,67200,67200,67200,0
|
|
20241014,161100,263718600,67200,67200,67200,67200,0
|
|
20241014,161000,263718600,67200,67200,67200,67200,0
|
|
20241014,160900,263718600,67200,67200,67200,67200,0
|
|
20241014,160800,263718600,67200,67200,67200,67200,0
|
|
20241014,160700,263718600,67200,67200,67200,67200,0
|
|
20241014,160600,263718600,67200,67200,67200,67200,0
|
|
20241014,160500,263718600,67200,67200,67200,67200,0
|
|
20241014,160400,263718600,67200,67200,67200,67200,0
|
|
20241014,160300,263718600,67200,67200,67200,67200,0
|
|
20241014,160200,263718600,67200,67200,67200,67200,0
|
|
20241014,160100,263718600,67200,67200,67200,67200,0
|
|
20241014,160000,263718600,67200,67200,67200,67200,0
|
|
20241014,155900,263718600,67200,67200,67200,67200,0
|
|
20241014,155800,263718600,67200,67200,67200,67200,0
|
|
20241014,155700,263718600,67200,67200,67200,67200,0
|
|
20241014,155600,263718600,67200,67200,67200,67200,0
|
|
20241014,155500,263718600,67200,67200,67200,67200,0
|
|
20241014,155400,263718600,67200,67200,67200,67200,0
|
|
20241014,155300,263718600,67200,67200,67200,67200,0
|
|
20241014,155200,263718600,67200,67200,67200,67200,0
|
|
20241014,155100,263718600,67200,67200,67200,67200,18
|
|
20241014,155000,263718600,67200,67200,67200,67200,0
|
|
20241014,154900,263718600,67200,67200,67200,67200,0
|
|
20241014,154800,263718600,67200,67200,67200,67200,0
|
|
20241014,154700,263718600,67200,67200,67200,67200,0
|
|
20241014,154600,263718600,67200,67200,67200,67200,0
|
|
20241014,154500,263718600,67200,67200,67200,67200,0
|
|
20241014,154400,263718600,67200,67200,67200,67200,0
|
|
20241014,154300,263718600,67200,67200,67200,67200,0
|
|
20241014,154200,263718600,67200,67200,67200,67200,0
|
|
20241014,154100,263718600,67200,67200,67200,67200,0
|
|
20241014,154000,263718600,67200,67200,67200,67200,0
|
|
20241014,153900,263718600,67200,67200,67200,67200,0
|
|
20241014,153800,263718600,67200,67200,67200,67200,0
|
|
20241014,153700,263718600,67200,67200,67200,67200,0
|
|
20241014,153600,263718600,67200,67200,67200,67200,0
|
|
20241014,153500,263718600,67200,67200,67200,67200,0
|
|
20241014,153400,263718600,67200,67200,67200,67200,0
|
|
20241014,153300,263718600,67200,67200,67200,67200,0
|
|
20241014,153200,263718600,67200,67200,67200,67200,0
|
|
20241014,153100,263718600,67200,67200,67200,67200,0
|
|
20241014,153000,263718600,67200,67200,67200,67200,18
|
|
20241014,152900,262509000,67200,67200,67200,67200,0
|
|
20241014,152800,262509000,67200,67200,67200,67200,0
|
|
20241014,152700,262509000,67200,67200,67200,67200,0
|
|
20241014,152600,262509000,67200,67200,67200,67200,0
|
|
20241014,152500,262509000,67200,67200,67200,67200,0
|
|
20241014,152400,262509000,67200,67200,67200,67200,0
|
|
20241014,152300,262509000,67200,67200,67200,67200,0
|
|
20241014,152200,262509000,67200,67200,67200,67200,0
|
|
20241014,152100,262509000,67200,67200,67200,67200,0
|
|
20241014,152000,262509000,67200,67200,67200,67200,0
|
|
20241014,151900,262509000,67200,67200,67200,67200,0
|
|
20241014,151800,262509000,67200,67200,67200,67200,7
|
|
20241014,151700,262038600,67200,67200,67200,67200,0
|
|
20241014,151600,262038600,67200,67200,67200,67200,0
|
|
20241014,151500,262038600,67200,67200,67200,67200,0
|
|
20241014,151400,262038600,67200,67200,67200,67200,0
|
|
20241014,151300,262038600,67200,67200,67200,67200,0
|
|
20241014,151200,262038600,67200,67200,67200,67200,146
|
|
20241014,151100,252227400,67000,67000,67000,67000,0
|
|
20241014,151000,252227400,67000,66900,67000,66900,26
|
|
20241014,150900,250485600,66900,66900,66900,66900,0
|
|
20241014,150800,250485600,66900,66900,66900,66900,0
|
|
20241014,150700,250485600,66900,66900,66900,66900,0
|
|
20241014,150600,250485600,66900,66900,66900,66900,0
|
|
20241014,150500,250485600,66900,66900,66900,66900,0
|
|
20241014,150400,250485600,66900,66900,66900,66900,6
|
|
20241014,150300,250084200,66900,66900,66900,66900,0
|
|
20241014,150200,250084200,66900,66900,66900,66900,8
|
|
20241014,150100,249549000,67100,67100,67100,67100,0
|
|
20241014,150000,249549000,67100,67100,67100,67100,13
|
|
20241014,145900,248676700,66900,66800,66900,66800,79
|
|
20241014,145800,243399400,66700,66700,66700,66700,0
|
|
20241014,145700,243399400,66700,66700,66700,66700,2
|
|
20241014,145600,243266000,66700,66700,66700,66700,1
|
|
20241014,145500,243199300,66700,66700,66700,66700,2
|
|
20241014,145400,243065900,66700,66700,66700,66700,1
|
|
20241014,145300,242999200,66800,66900,66900,66800,86
|
|
20241014,145200,237246600,66900,66900,66900,66900,1
|
|
20241014,145100,237179700,66900,66900,66900,66900,0
|
|
20241014,145000,237179700,66900,66900,66900,66900,4
|
|
20241014,144900,236912100,66900,66900,66900,66900,1
|
|
20241014,144800,236845200,66900,66900,66900,66900,2
|
|
20241014,144700,236711400,66900,66900,66900,66900,1
|
|
20241014,144600,236644500,66900,66900,66900,66900,0
|
|
20241014,144500,236644500,66900,66900,66900,66900,0
|
|
20241014,144400,236644500,66900,66900,66900,66900,3
|
|
20241014,144300,236443800,66900,66900,66900,66900,1
|
|
20241014,144200,236376900,66900,66900,66900,66900,1
|
|
20241014,144100,236310000,66900,66900,66900,66900,2
|
|
20241014,144000,236176200,67100,66900,67100,66900,10
|
|
20241014,143900,235505400,66900,66900,66900,66900,0
|
|
20241014,143800,235505400,66900,66900,66900,66900,1
|
|
20241014,143700,235438500,66900,67100,67100,66900,3
|
|
20241014,143600,235237400,66900,66900,66900,66900,1
|
|
20241014,143500,235170500,66900,66900,66900,66900,2
|
|
20241014,143400,235036700,66900,66900,66900,66900,1
|
|
20241014,143300,234969800,66900,66900,66900,66900,0
|
|
20241014,143200,234969800,66900,66900,66900,66900,0
|
|
20241014,143100,234969800,66900,66900,66900,66900,2
|
|
20241014,143000,234836000,66900,66900,66900,66900,3
|
|
20241014,142900,234635300,66900,66900,66900,66900,1
|
|
20241014,142800,234568400,66900,66900,66900,66900,2
|
|
20241014,142700,234434600,66900,66900,66900,66900,0
|
|
20241014,142600,234434600,66900,66900,66900,66900,1
|
|
20241014,142500,234367700,66900,66900,66900,66900,0
|
|
20241014,142400,234367700,66900,66900,66900,66900,2
|
|
20241014,142300,234233900,66900,66900,66900,66900,1
|
|
20241014,142200,234167000,66900,66900,66900,66900,1
|
|
20241014,142100,234100100,66900,66900,66900,66900,2
|
|
20241014,142000,233966300,67100,67100,67100,67100,22
|
|
20241014,141900,232490100,66900,66900,66900,66900,0
|
|
20241014,141800,232490100,66900,66900,66900,66900,2
|
|
20241014,141700,232356300,66900,66900,66900,66900,1
|
|
20241014,141600,232289400,66900,66900,66900,66900,1
|
|
20241014,141500,232222500,66900,66900,66900,66900,2
|
|
20241014,141400,232088700,66900,66900,66900,66900,0
|
|
20241014,141300,232088700,66900,66900,66900,66900,1
|
|
20241014,141200,232021800,67100,67100,67100,67100,5
|
|
20241014,141100,231686300,66900,66900,66900,66900,3
|
|
20241014,141000,231485600,66900,67000,67000,66900,2
|
|
20241014,140900,231351700,67000,67000,67000,67000,1
|
|
20241014,140800,231284700,67000,67000,67000,67000,0
|
|
20241014,140700,231284700,67000,67000,67000,67000,2
|
|
20241014,140600,231150700,67000,67000,67000,67000,0
|
|
20241014,140500,231150700,67000,67000,67000,67000,1
|
|
20241014,140400,231083700,67000,66900,67000,66900,12
|
|
20241014,140300,230279900,66900,66900,66900,66900,1
|
|
20241014,140200,230213000,66900,66900,66900,66900,0
|
|
20241014,140100,230213000,66900,67000,67000,66900,5
|
|
20241014,140000,229878100,66900,67000,67000,66900,7
|
|
20241014,135900,229409300,66900,66900,66900,66900,0
|
|
20241014,135800,229409300,66900,66900,66900,66900,2
|
|
20241014,135700,229275500,66900,66900,66900,66900,1
|
|
20241014,135600,229208600,66900,66900,66900,66900,1
|
|
20241014,135500,229141700,66900,66900,66900,66900,0
|
|
20241014,135400,229141700,66900,66900,66900,66900,2
|
|
20241014,135300,229007900,66900,66900,66900,66900,0
|
|
20241014,135200,229007900,66900,66900,66900,66900,1
|
|
20241014,135100,228941000,66900,66900,66900,66900,3
|
|
20241014,135000,228740300,66900,66900,66900,66900,3
|
|
20241014,134900,228539600,66900,66900,66900,66900,0
|
|
20241014,134800,228539600,66900,67000,67000,66900,2
|
|
20241014,134700,228405700,66900,67100,67100,66900,74
|
|
20241014,134600,223440700,67100,67100,67100,67100,0
|
|
20241014,134500,223440700,67100,67100,67100,67100,1
|
|
20241014,134400,223373600,67100,67100,67100,67100,2
|
|
20241014,134300,223239400,67100,67100,67100,67100,0
|
|
20241014,134200,223239400,67100,67100,67100,67100,1
|
|
20241014,134100,223172300,67100,67100,67100,67100,33
|
|
20241014,134000,220958000,67100,67000,67100,66900,38
|
|
20241014,133900,218411900,67000,67000,67000,67000,1
|
|
20241014,133800,218344900,67000,67000,67000,67000,3
|
|
20241014,133700,218143900,67000,67000,67000,67000,0
|
|
20241014,133600,218143900,67000,67000,67000,67000,1
|
|
20241014,133500,218076900,67000,67100,67100,67000,53
|
|
20241014,133400,214521400,67000,67000,67000,67000,3
|
|
20241014,133300,214320400,67000,67000,67000,67000,0
|
|
20241014,133200,214320400,67000,67000,67000,67000,40
|
|
20241014,133100,211640400,67000,66900,67000,66900,14
|
|
20241014,133000,210702500,66900,66900,66900,66900,4
|
|
20241014,132900,210434900,66900,66900,66900,66900,1
|
|
20241014,132800,210368000,66900,66900,66900,66900,1
|
|
20241014,132700,210301100,66900,66900,66900,66900,1
|
|
20241014,132600,210234200,67000,66900,67000,66900,2
|
|
20241014,132500,210100300,66900,66900,66900,66900,1
|
|
20241014,132400,210033400,67000,67000,67000,67000,0
|
|
20241014,132300,210033400,67000,67000,67000,67000,17
|
|
20241014,132200,208894400,67000,67000,67000,67000,1
|
|
20241014,132100,208827400,67000,67000,67000,67000,2
|
|
20241014,132000,208693400,67100,67000,67100,67000,24
|
|
20241014,131900,207084700,66900,66900,66900,66900,1
|
|
20241014,131800,207017800,66900,66900,66900,66900,0
|
|
20241014,131700,207017800,66900,66900,66900,66900,2
|
|
20241014,131600,206884000,66900,66900,66900,66900,1
|
|
20241014,131500,206817100,66900,66900,66900,66900,3
|
|
20241014,131400,206616400,66900,66900,66900,66900,3
|
|
20241014,131300,206415700,67000,66900,67000,66900,11
|
|
20241014,131200,205678800,66900,66900,66900,66900,0
|
|
20241014,131100,205678800,66900,66900,66900,66900,2
|
|
20241014,131000,205545000,66900,66900,66900,66900,4
|
|
20241014,130900,205277400,66900,66900,66900,66900,1
|
|
20241014,130800,205210500,66900,66900,66900,66900,109
|
|
20241014,130700,197918400,67000,67000,67000,67000,19
|
|
20241014,130600,196645400,67000,67000,67000,67000,0
|
|
20241014,130500,196645400,67000,67000,67000,67000,1
|
|
20241014,130400,196578400,66900,66900,66900,66900,1
|
|
20241014,130300,196511500,66900,67100,67100,66900,3
|
|
20241014,130200,196310600,66900,66900,66900,66900,1
|
|
20241014,130100,196243700,67000,67000,67000,67000,1
|
|
20241014,130000,196176700,67000,66900,67000,66900,7
|
|
20241014,125900,195707900,67000,67000,67000,67000,0
|
|
20241014,125800,195707900,67000,67000,67000,67000,0
|
|
20241014,125700,195707900,67000,67000,67000,67000,0
|
|
20241014,125600,195707900,67000,67000,67000,67000,0
|
|
20241014,125500,195707900,67000,67000,67000,67000,0
|
|
20241014,125400,195707900,67000,67000,67000,67000,0
|
|
20241014,125300,195707900,67000,67000,67000,67000,0
|
|
20241014,125200,195707900,67000,67000,67000,67000,0
|
|
20241014,125100,195707900,67000,67000,67100,67000,15
|
|
20241014,125000,194702000,67000,67100,67100,67000,22
|
|
20241014,124900,193226000,67000,67000,67000,67000,0
|
|
20241014,124800,193226000,67000,67000,67000,67000,0
|
|
20241014,124700,193226000,67000,67000,67000,67000,0
|
|
20241014,124600,193226000,67000,67000,67000,67000,0
|
|
20241014,124500,193226000,67000,67000,67000,67000,0
|
|
20241014,124400,193226000,67000,67000,67000,67000,37
|
|
20241014,124300,190747000,67100,67100,67100,67100,0
|
|
20241014,124200,190747000,67100,67100,67100,67100,0
|
|
20241014,124100,190747000,67100,67100,67100,67100,0
|
|
20241014,124000,190747000,67100,67000,67100,66900,216
|
|
20241014,123900,176289300,66900,66900,66900,66900,0
|
|
20241014,123800,176289300,66900,66900,66900,66900,0
|
|
20241014,123700,176289300,66900,66900,66900,66900,0
|
|
20241014,123600,176289300,66900,66900,66900,66900,0
|
|
20241014,123500,176289300,66900,66900,66900,66900,0
|
|
20241014,123400,176289300,66900,66900,66900,66900,0
|
|
20241014,123300,176289300,66900,66900,66900,66900,0
|
|
20241014,123200,176289300,66900,66900,66900,66900,0
|
|
20241014,123100,176289300,66900,66900,66900,66900,1
|
|
20241014,123000,176222400,66900,67100,67100,66900,34
|
|
20241014,122900,173941400,67000,67000,67000,67000,0
|
|
20241014,122800,173941400,67000,67000,67000,67000,0
|
|
20241014,122700,173941400,67000,66900,67000,66900,8
|
|
20241014,122600,173406100,66900,66900,66900,66900,0
|
|
20241014,122500,173406100,66900,66900,66900,66900,0
|
|
20241014,122400,173406100,66900,66900,66900,66900,1
|
|
20241014,122300,173339200,66900,66900,66900,66900,1
|
|
20241014,122200,173272300,67000,67000,67000,67000,0
|
|
20241014,122100,173272300,67000,67000,67000,67000,0
|
|
20241014,122000,173272300,67000,66800,67100,66800,45
|
|
20241014,121900,170260900,66600,66600,66600,66600,0
|
|
20241014,121800,170260900,66600,66600,66600,66600,0
|
|
20241014,121700,170260900,66600,66600,66600,66600,0
|
|
20241014,121600,170260900,66600,66600,66600,66600,0
|
|
20241014,121500,170260900,66600,66600,66600,66600,0
|
|
20241014,121400,170260900,66600,66600,66600,66600,0
|
|
20241014,121300,170260900,66600,66600,66600,66600,0
|
|
20241014,121200,170260900,66600,66600,66600,66600,0
|
|
20241014,121100,170260900,66600,66600,66600,66600,2
|
|
20241014,121000,170127700,66800,66700,66800,66700,9
|
|
20241014,120900,169526700,66700,66700,66700,66700,0
|
|
20241014,120800,169526700,66700,66700,66700,66700,0
|
|
20241014,120700,169526700,66700,66700,66700,66700,0
|
|
20241014,120600,169526700,66700,66700,66700,66700,0
|
|
20241014,120500,169526700,66700,66800,66800,66700,2
|
|
20241014,120400,169393200,66900,66900,66900,66900,0
|
|
20241014,120300,169393200,66900,66900,66900,66900,0
|
|
20241014,120200,169393200,66900,66900,66900,66900,0
|
|
20241014,120100,169393200,66900,66900,66900,66900,0
|
|
20241014,120000,169393200,66900,66700,66900,66700,8
|
|
20241014,115900,168858800,66700,66700,66700,66700,3
|
|
20241014,115800,168658700,66600,66700,66700,66600,2
|
|
20241014,115700,168525400,66600,66600,66600,66600,2
|
|
20241014,115600,168392200,66600,66600,66600,66600,1
|
|
20241014,115500,168325600,66600,66600,66700,66600,4
|
|
20241014,115400,168059100,66600,66600,66600,66600,1
|
|
20241014,115300,167992500,66600,66600,66600,66600,1
|
|
20241014,115200,167925900,66700,66600,66700,66600,3
|
|
20241014,115100,167726000,66600,66600,66600,66600,4
|
|
20241014,115000,167459600,66600,66600,66700,66600,4
|
|
20241014,114900,167193100,66700,66700,66700,66700,2
|
|
20241014,114800,167059700,66700,66700,66700,66700,2
|
|
20241014,114700,166926300,66600,66600,66600,66600,3
|
|
20241014,114600,166726500,66600,66700,66700,66600,4
|
|
20241014,114500,166460000,66600,66600,66600,66600,1
|
|
20241014,114400,166393400,66600,66600,66600,66600,1
|
|
20241014,114300,166326800,66600,66600,66600,66600,4
|
|
20241014,114200,166060400,66600,66600,66600,66600,1
|
|
20241014,114100,165993800,66800,66600,66800,66600,100
|
|
20241014,114000,159332400,66500,66500,66600,66500,10
|
|
20241014,113900,158666700,66400,66400,66400,66400,2
|
|
20241014,113800,158533900,66500,66400,66500,66400,3
|
|
20241014,113700,158334600,66400,66400,66400,66400,2
|
|
20241014,113600,158201800,66400,66400,66400,66400,1
|
|
20241014,113500,158135400,66400,66400,66600,66400,8
|
|
20241014,113400,157603300,66400,66400,66400,66400,1
|
|
20241014,113300,157536900,66400,66400,66400,66400,2
|
|
20241014,113200,157404100,66400,66400,66400,66400,4
|
|
20241014,113100,157138500,66400,66400,66400,66400,4
|
|
20241014,113000,156872900,66400,66400,66400,66400,4
|
|
20241014,112900,156607300,66400,66400,66400,66400,2
|
|
20241014,112800,156474500,66400,66400,66400,66400,2
|
|
20241014,112700,156341700,66400,66400,66400,66300,3
|
|
20241014,112600,156142600,66300,66300,66300,66300,2
|
|
20241014,112500,156010000,66300,66300,66300,66300,1
|
|
20241014,112400,155943700,66300,66300,66300,66300,3
|
|
20241014,112300,155744800,66400,66400,66400,66400,3
|
|
20241014,112200,155545600,66400,66400,66400,66400,1
|
|
20241014,112100,155479200,66400,66400,66400,66400,2
|
|
20241014,112000,155346400,66500,66300,66600,66300,11
|
|
20241014,111900,154615700,66300,66300,66300,66300,1
|
|
20241014,111800,154549400,66300,66300,66300,66300,2
|
|
20241014,111700,154416800,66300,66300,66300,66300,3
|
|
20241014,111600,154217900,66300,66300,66300,66300,2
|
|
20241014,111500,154085300,66300,66300,66300,66300,2
|
|
20241014,111400,153952700,66300,66300,66300,66300,1
|
|
20241014,111300,153886400,66300,66300,66300,66300,3
|
|
20241014,111200,153687500,66300,66400,66400,66300,2
|
|
20241014,111100,153554800,66400,66300,66400,66300,4
|
|
20241014,111000,153289500,66300,66300,66300,66300,5
|
|
20241014,110900,152958000,66300,66300,66300,66300,7
|
|
20241014,110800,152493900,66300,66300,66300,66300,2
|
|
20241014,110700,152361300,66400,66400,66400,66400,2
|
|
20241014,110600,152228500,66400,66300,66400,66300,3
|
|
20241014,110500,152029500,66500,66400,66500,66300,4
|
|
20241014,110400,151763800,66400,66400,66400,66400,62
|
|
20241014,110300,147647000,66400,66400,66400,66400,2
|
|
20241014,110200,147514200,66400,66400,66400,66400,1
|
|
20241014,110100,147447800,66400,66400,66400,66400,3
|
|
20241014,110000,147248600,66600,66400,66600,66400,9
|
|
20241014,105900,146649700,66500,66500,66500,66500,1
|
|
20241014,105800,146583200,66500,66500,66500,66500,1
|
|
20241014,105700,146516700,66500,66500,66500,66500,3
|
|
20241014,105600,146317200,66500,66500,66500,66500,2
|
|
20241014,105500,146184200,66500,66500,66500,66500,2
|
|
20241014,105400,146051200,66500,66500,66500,66500,3
|
|
20241014,105300,145851700,66500,66500,66500,66500,3
|
|
20241014,105200,145652200,66500,66500,66500,66500,2
|
|
20241014,105100,145519200,66500,66500,66500,66500,2
|
|
20241014,105000,145386200,66500,66500,66500,66500,4
|
|
20241014,104900,145120200,66500,66500,66500,66500,4
|
|
20241014,104800,144854200,66500,66600,66600,66500,2
|
|
20241014,104700,144721100,66600,66600,66600,66600,1
|
|
20241014,104600,144654500,66600,66600,66900,66600,25
|
|
20241014,104500,142984800,66500,66500,66500,66500,3
|
|
20241014,104400,142785300,66500,66500,66500,66500,1
|
|
20241014,104300,142718800,66600,66600,66600,66600,1
|
|
20241014,104200,142652200,66600,66600,66600,66600,2
|
|
20241014,104100,142519000,66600,66600,66600,66600,4
|
|
20241014,104000,142252600,66700,66400,66700,66400,11
|
|
20241014,103900,141520100,66400,66400,66400,66400,1
|
|
20241014,103800,141453700,66400,66400,66400,66400,3
|
|
20241014,103700,141254500,66400,66400,66400,66400,1
|
|
20241014,103600,141188100,66400,66400,66400,66400,2
|
|
20241014,103500,141055300,66400,66400,66400,66400,2
|
|
20241014,103400,140922500,66400,66400,66400,66400,3
|
|
20241014,103300,140723300,66400,66400,66400,66400,2
|
|
20241014,103200,140590500,66400,66400,66400,66400,2
|
|
20241014,103100,140457700,66400,66400,66400,66400,3
|
|
20241014,103000,140258500,66400,66400,66500,66400,105
|
|
20241014,102900,133286400,66400,66400,66400,66400,4
|
|
20241014,102800,133020800,66400,66400,66400,66400,1
|
|
20241014,102700,132954400,66400,66500,66500,66400,29
|
|
20241014,102600,131026000,66500,66500,66500,66500,34
|
|
20241014,102500,128765000,66500,66500,66500,66500,1
|
|
20241014,102400,128698500,66500,66600,66600,66500,3
|
|
20241014,102300,128498800,66500,66500,66500,66500,2
|
|
20241014,102200,128365800,66500,66500,66500,66500,3
|
|
20241014,102100,128166300,66500,66800,66800,66500,15
|
|
20241014,102000,127164600,66800,66500,66900,66500,19
|
|
20241014,101900,125896400,66500,66600,66600,66500,3
|
|
20241014,101800,125696700,66500,66500,66600,66500,5
|
|
20241014,101700,125364000,66500,66500,66500,66500,1
|
|
20241014,101600,125297500,66500,66600,66800,66400,231
|
|
20241014,101500,109905700,66700,66700,66700,66700,57
|
|
20241014,101400,106103800,66700,66700,66700,66700,3
|
|
20241014,101300,105903700,66800,66800,66800,66800,1
|
|
20241014,101200,105836900,66900,66900,66900,66900,2
|
|
20241014,101100,105703100,66900,66900,66900,66900,4
|
|
20241014,101000,105435500,66900,66900,66900,66900,5
|
|
20241014,100900,105101000,66900,66900,66900,66900,3
|
|
20241014,100800,104900300,66900,66900,66900,66900,28
|
|
20241014,100700,103027100,66900,67000,67100,66900,4
|
|
20241014,100600,102759100,67000,67100,67100,67000,66
|
|
20241014,100500,98331200,67100,67000,67100,67000,44
|
|
20241014,100400,95379000,67000,67100,67100,67000,10
|
|
20241014,100300,94708100,67100,67100,67100,67100,3
|
|
20241014,100200,94506800,67100,67200,67200,67100,8
|
|
20241014,100100,93969600,67200,67100,67200,67100,2
|
|
20241014,100000,93835300,67200,67100,67200,67000,16
|
|
20241014,095900,92760800,67100,67100,67100,67100,0
|
|
20241014,095800,92760800,67100,67100,67100,67100,0
|
|
20241014,095700,92760800,67100,67100,67100,67100,0
|
|
20241014,095600,92760800,67100,67100,67100,67100,0
|
|
20241014,095500,92760800,67100,67100,67100,67100,0
|
|
20241014,095400,92760800,67100,67100,67100,67100,0
|
|
20241014,095300,92760800,67100,67100,67100,67100,0
|
|
20241014,095200,92760800,67100,67100,67100,67100,0
|
|
20241014,095100,92760800,67100,67000,67100,67000,13
|
|
20241014,095000,91889000,67000,67000,67000,67000,101
|
|
20241014,094900,85122000,67100,67100,67100,67100,4
|
|
20241014,094800,84853600,67100,67100,67100,67100,0
|
|
20241014,094700,84853600,67100,67100,67100,67100,2
|
|
20241014,094600,84719400,67100,67100,67100,67100,0
|
|
20241014,094500,84719400,67100,67100,67100,67100,0
|
|
20241014,094400,84719400,67100,67100,67100,67100,0
|
|
20241014,094300,84719400,67100,67100,67100,67100,10
|
|
20241014,094200,84048400,67200,67200,67200,67200,0
|
|
20241014,094100,84048400,67200,67200,67200,67200,9
|
|
20241014,094000,83443600,67200,67200,67200,67200,31
|
|
20241014,093900,81360400,67200,67200,67200,67200,0
|
|
20241014,093800,81360400,67200,67200,67200,67200,1
|
|
20241014,093700,81293200,67200,67200,67200,67200,0
|
|
20241014,093600,81293200,67200,67200,67200,67200,0
|
|
20241014,093500,81293200,67200,67200,67200,67200,0
|
|
20241014,093400,81293200,67200,67200,67200,67200,0
|
|
20241014,093300,81293200,67200,67200,67200,67200,3
|
|
20241014,093200,81091600,67400,67400,67400,67400,1
|
|
20241014,093100,81024200,67100,67100,67700,67100,68
|
|
20241014,093000,76442800,67100,67000,67300,67000,86
|
|
20241014,092900,70671000,67000,67000,67000,67000,0
|
|
20241014,092800,70671000,67000,66900,67000,66900,98
|
|
20241014,092700,64113100,66700,66700,66700,66700,0
|
|
20241014,092600,64113100,66700,66700,66700,66700,258
|
|
20241014,092500,46904500,66400,66400,66400,66400,0
|
|
20241014,092400,46904500,66400,66400,66400,66400,0
|
|
20241014,092300,46904500,66400,66400,66400,66400,0
|
|
20241014,092200,46904500,66400,66700,66700,66400,253
|
|
20241014,092100,30053900,66700,66700,66700,66700,0
|
|
20241014,092000,30053900,66700,66600,66700,66600,15
|
|
20241014,091900,29053900,66600,66600,66600,66600,0
|
|
20241014,091800,29053900,66600,66600,66600,66600,0
|
|
20241014,091700,29053900,66600,66600,66600,66600,0
|
|
20241014,091600,29053900,66600,66600,66600,66600,3
|
|
20241014,091500,28854100,66700,66700,66700,66700,0
|
|
20241014,091400,28854100,66700,66700,66700,66700,0
|
|
20241014,091300,28854100,66700,66700,66700,66700,0
|
|
20241014,091200,28854100,66700,66700,66700,66700,0
|
|
20241014,091100,28854100,66700,66700,66700,66700,0
|
|
20241014,091000,28854100,66700,66700,66700,66700,1
|
|
20241014,090900,28787400,66600,66600,66600,66600,16
|
|
20241014,090800,27721800,66600,66600,66600,66600,1
|
|
20241014,090700,27655200,66400,66400,66400,66400,16
|
|
20241014,090600,26592800,66400,66400,66400,66400,0
|
|
20241014,090500,26592800,66400,66400,66400,66400,20
|
|
20241014,090400,25264800,66400,66400,66400,66400,64
|
|
20241014,090300,21015200,66500,66600,66600,66500,128
|
|
20241014,090200,12503000,66500,66500,66500,66500,130
|
|
20241014,090100,3858000,66500,66500,66500,66500,50
|
|
20241014,090000,533000,66900,66500,66900,66500,8
|