654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,195100,286920300,67100,67100,67100,67100,84
|
|
20241015,195000,286920300,67100,67100,67100,67100,0
|
|
20241015,194900,286920300,67100,67100,67100,67100,0
|
|
20241015,194800,286920300,67100,67100,67100,67100,0
|
|
20241015,194700,286920300,67100,67100,67100,67100,0
|
|
20241015,194600,286920300,67100,67100,67100,67100,0
|
|
20241015,194500,286920300,67100,67100,67100,67100,0
|
|
20241015,194400,286920300,67100,67100,67100,67100,0
|
|
20241015,194300,286920300,67100,67100,67100,67100,0
|
|
20241015,194200,286920300,67100,67100,67100,67100,0
|
|
20241015,194100,286920300,67100,67100,67100,67100,0
|
|
20241015,194000,286920300,67100,67100,67100,67100,0
|
|
20241015,193900,286920300,67100,67100,67100,67100,0
|
|
20241015,193800,286920300,67100,67100,67100,67100,0
|
|
20241015,193700,286920300,67100,67100,67100,67100,0
|
|
20241015,193600,286920300,67100,67100,67100,67100,0
|
|
20241015,193500,286920300,67100,67100,67100,67100,0
|
|
20241015,193400,286920300,67100,67100,67100,67100,0
|
|
20241015,193300,286920300,67100,67100,67100,67100,0
|
|
20241015,193200,286920300,67100,67100,67100,67100,0
|
|
20241015,193100,286920300,67100,67100,67100,67100,0
|
|
20241015,193000,286920300,67100,67100,67100,67100,0
|
|
20241015,192900,286920300,67100,67100,67100,67100,0
|
|
20241015,192800,286920300,67100,67100,67100,67100,0
|
|
20241015,192700,286920300,67100,67100,67100,67100,0
|
|
20241015,192600,286920300,67100,67100,67100,67100,0
|
|
20241015,192500,286920300,67100,67100,67100,67100,0
|
|
20241015,192400,286920300,67100,67100,67100,67100,0
|
|
20241015,192300,286920300,67100,67100,67100,67100,0
|
|
20241015,192200,286920300,67100,67100,67100,67100,0
|
|
20241015,192100,286920300,67100,67100,67100,67100,84
|
|
20241015,192000,286920300,67100,67100,67100,67100,0
|
|
20241015,191900,286920300,67100,67100,67100,67100,0
|
|
20241015,191800,286920300,67100,67100,67100,67100,0
|
|
20241015,191700,286920300,67100,67100,67100,67100,0
|
|
20241015,191600,286920300,67100,67100,67100,67100,0
|
|
20241015,191500,286920300,67100,67100,67100,67100,0
|
|
20241015,191400,286920300,67100,67100,67100,67100,0
|
|
20241015,191300,286920300,67100,67100,67100,67100,0
|
|
20241015,191200,286920300,67100,67100,67100,67100,0
|
|
20241015,191100,286920300,67100,67100,67100,67100,0
|
|
20241015,191000,286920300,67100,67100,67100,67100,0
|
|
20241015,190900,286920300,67100,67100,67100,67100,0
|
|
20241015,190800,286920300,67100,67100,67100,67100,0
|
|
20241015,190700,286920300,67100,67100,67100,67100,0
|
|
20241015,190600,286920300,67100,67100,67100,67100,0
|
|
20241015,190500,286920300,67100,67100,67100,67100,0
|
|
20241015,190400,286920300,67100,67100,67100,67100,0
|
|
20241015,190300,286920300,67100,67100,67100,67100,0
|
|
20241015,190200,286920300,67100,67100,67100,67100,0
|
|
20241015,190100,286920300,67100,67100,67100,67100,0
|
|
20241015,190000,286920300,67100,67100,67100,67100,0
|
|
20241015,185900,286920300,67100,67100,67100,67100,0
|
|
20241015,185800,286920300,67100,67100,67100,67100,0
|
|
20241015,185700,286920300,67100,67100,67100,67100,0
|
|
20241015,185600,286920300,67100,67100,67100,67100,0
|
|
20241015,185500,286920300,67100,67100,67100,67100,0
|
|
20241015,185400,286920300,67100,67100,67100,67100,0
|
|
20241015,185300,286920300,67100,67100,67100,67100,0
|
|
20241015,185200,286920300,67100,67100,67100,67100,0
|
|
20241015,185100,286920300,67100,67100,67100,67100,84
|
|
20241015,185000,286920300,67100,67100,67100,67100,0
|
|
20241015,184900,286920300,67100,67100,67100,67100,0
|
|
20241015,184800,286920300,67100,67100,67100,67100,0
|
|
20241015,184700,286920300,67100,67100,67100,67100,0
|
|
20241015,184600,286920300,67100,67100,67100,67100,0
|
|
20241015,184500,286920300,67100,67100,67100,67100,0
|
|
20241015,184400,286920300,67100,67100,67100,67100,0
|
|
20241015,184300,286920300,67100,67100,67100,67100,0
|
|
20241015,184200,286920300,67100,67100,67100,67100,0
|
|
20241015,184100,286920300,67100,67100,67100,67100,0
|
|
20241015,184000,286920300,67100,67100,67100,67100,0
|
|
20241015,183900,286920300,67100,67100,67100,67100,0
|
|
20241015,183800,286920300,67100,67100,67100,67100,0
|
|
20241015,183700,286920300,67100,67100,67100,67100,0
|
|
20241015,183600,286920300,67100,67100,67100,67100,0
|
|
20241015,183500,286920300,67100,67100,67100,67100,0
|
|
20241015,183400,286920300,67100,67100,67100,67100,0
|
|
20241015,183300,286920300,67100,67100,67100,67100,0
|
|
20241015,183200,286920300,67100,67100,67100,67100,0
|
|
20241015,183100,286920300,67100,67100,67100,67100,0
|
|
20241015,183000,286920300,67100,67100,67100,67100,0
|
|
20241015,182900,286920300,67100,67100,67100,67100,0
|
|
20241015,182800,286920300,67100,67100,67100,67100,0
|
|
20241015,182700,286920300,67100,67100,67100,67100,0
|
|
20241015,182600,286920300,67100,67100,67100,67100,0
|
|
20241015,182500,286920300,67100,67100,67100,67100,0
|
|
20241015,182400,286920300,67100,67100,67100,67100,0
|
|
20241015,182300,286920300,67100,67100,67100,67100,0
|
|
20241015,182200,286920300,67100,67100,67100,67100,0
|
|
20241015,182100,286920300,67100,67100,67100,67100,84
|
|
20241015,182000,286920300,67100,67100,67100,67100,0
|
|
20241015,181900,286920300,67100,67100,67100,67100,0
|
|
20241015,181800,286920300,67100,67100,67100,67100,0
|
|
20241015,181700,286920300,67100,67100,67100,67100,0
|
|
20241015,181600,286920300,67100,67100,67100,67100,0
|
|
20241015,181500,286920300,67100,67100,67100,67100,0
|
|
20241015,181400,286920300,67100,67100,67100,67100,0
|
|
20241015,181300,286920300,67100,67100,67100,67100,0
|
|
20241015,181200,286920300,67100,67100,67100,67100,0
|
|
20241015,181100,286920300,67100,67100,67100,67100,0
|
|
20241015,181000,286920300,67100,67100,67100,67100,0
|
|
20241015,180900,286920300,67100,67100,67100,67100,0
|
|
20241015,180800,286920300,67100,67100,67100,67100,0
|
|
20241015,180700,286920300,67100,67100,67100,67100,0
|
|
20241015,180600,286920300,67100,67100,67100,67100,0
|
|
20241015,180500,286920300,67100,67100,67100,67100,0
|
|
20241015,180400,286920300,67100,67100,67100,67100,0
|
|
20241015,180300,286920300,67100,67100,67100,67100,0
|
|
20241015,180200,286920300,67100,67100,67100,67100,0
|
|
20241015,180100,286920300,67100,67100,67100,67100,0
|
|
20241015,180000,286920300,67100,67100,67100,67100,0
|
|
20241015,175900,286920300,67100,67100,67100,67100,0
|
|
20241015,175800,286920300,67100,67100,67100,67100,0
|
|
20241015,175700,286920300,67100,67100,67100,67100,0
|
|
20241015,175600,286920300,67100,67100,67100,67100,0
|
|
20241015,175500,286920300,67100,67100,67100,67100,0
|
|
20241015,175400,286920300,67100,67100,67100,67100,0
|
|
20241015,175300,286920300,67100,67100,67100,67100,0
|
|
20241015,175200,286920300,67100,67100,67100,67100,0
|
|
20241015,175100,286920300,67100,67100,67100,67100,84
|
|
20241015,175000,286920300,67100,67100,67100,67100,0
|
|
20241015,174900,286920300,67100,67100,67100,67100,0
|
|
20241015,174800,286920300,67100,67100,67100,67100,0
|
|
20241015,174700,286920300,67100,67100,67100,67100,0
|
|
20241015,174600,286920300,67100,67100,67100,67100,0
|
|
20241015,174500,286920300,67100,67100,67100,67100,0
|
|
20241015,174400,286920300,67100,67100,67100,67100,0
|
|
20241015,174300,286920300,67100,67100,67100,67100,0
|
|
20241015,174200,286920300,67100,67100,67100,67100,0
|
|
20241015,174100,286920300,67100,67100,67100,67100,0
|
|
20241015,174000,286920300,67100,67100,67100,67100,0
|
|
20241015,173900,286920300,67100,67100,67100,67100,0
|
|
20241015,173800,286920300,67100,67100,67100,67100,0
|
|
20241015,173700,286920300,67100,67100,67100,67100,0
|
|
20241015,173600,286920300,67100,67100,67100,67100,0
|
|
20241015,173500,286920300,67100,67100,67100,67100,0
|
|
20241015,173400,286920300,67100,67100,67100,67100,0
|
|
20241015,173300,286920300,67100,67100,67100,67100,0
|
|
20241015,173200,286920300,67100,67100,67100,67100,0
|
|
20241015,173100,286920300,67100,67100,67100,67100,0
|
|
20241015,173000,286920300,67100,67100,67100,67100,0
|
|
20241015,172900,286920300,67100,67100,67100,67100,0
|
|
20241015,172800,286920300,67100,67100,67100,67100,0
|
|
20241015,172700,286920300,67100,67100,67100,67100,0
|
|
20241015,172600,286920300,67100,67100,67100,67100,0
|
|
20241015,172500,286920300,67100,67100,67100,67100,0
|
|
20241015,172400,286920300,67100,67100,67100,67100,0
|
|
20241015,172300,286920300,67100,67100,67100,67100,0
|
|
20241015,172200,286920300,67100,67100,67100,67100,0
|
|
20241015,172100,286920300,67100,67100,67100,67100,84
|
|
20241015,172000,286920300,67100,67100,67100,67100,0
|
|
20241015,171900,286920300,67100,67100,67100,67100,0
|
|
20241015,171800,286920300,67100,67100,67100,67100,0
|
|
20241015,171700,286920300,67100,67100,67100,67100,0
|
|
20241015,171600,286920300,67100,67100,67100,67100,0
|
|
20241015,171500,286920300,67100,67100,67100,67100,0
|
|
20241015,171400,286920300,67100,67100,67100,67100,0
|
|
20241015,171300,286920300,67100,67100,67100,67100,0
|
|
20241015,171200,286920300,67100,67100,67100,67100,0
|
|
20241015,171100,286920300,67100,67100,67100,67100,0
|
|
20241015,171000,286920300,67100,67100,67100,67100,0
|
|
20241015,170900,286920300,67100,67100,67100,67100,0
|
|
20241015,170800,286920300,67100,67100,67100,67100,0
|
|
20241015,170700,286920300,67100,67100,67100,67100,0
|
|
20241015,170600,286920300,67100,67100,67100,67100,0
|
|
20241015,170500,286920300,67100,67100,67100,67100,0
|
|
20241015,170400,286920300,67100,67100,67100,67100,0
|
|
20241015,170300,286920300,67100,67100,67100,67100,0
|
|
20241015,170200,286920300,67100,67100,67100,67100,0
|
|
20241015,170100,286920300,67100,67100,67100,67100,0
|
|
20241015,170000,286920300,67100,67100,67100,67100,0
|
|
20241015,165900,286920300,67100,67100,67100,67100,0
|
|
20241015,165800,286920300,67100,67100,67100,67100,0
|
|
20241015,165700,286920300,67100,67100,67100,67100,0
|
|
20241015,165600,286920300,67100,67100,67100,67100,0
|
|
20241015,165500,286920300,67100,67100,67100,67100,0
|
|
20241015,165400,286920300,67100,67100,67100,67100,0
|
|
20241015,165300,286920300,67100,67100,67100,67100,0
|
|
20241015,165200,286920300,67100,67100,67100,67100,0
|
|
20241015,165100,286920300,67100,67100,67100,67100,84
|
|
20241015,165000,286920300,67100,67100,67100,67100,0
|
|
20241015,164900,286920300,67100,67100,67100,67100,0
|
|
20241015,164800,286920300,67100,67100,67100,67100,0
|
|
20241015,164700,286920300,67100,67100,67100,67100,0
|
|
20241015,164600,286920300,67100,67100,67100,67100,0
|
|
20241015,164500,286920300,67100,67100,67100,67100,0
|
|
20241015,164400,286920300,67100,67100,67100,67100,0
|
|
20241015,164300,286920300,67100,67100,67100,67100,0
|
|
20241015,164200,286920300,67100,67100,67100,67100,0
|
|
20241015,164100,286920300,67100,67100,67100,67100,0
|
|
20241015,164000,286920300,67100,67100,67100,67100,0
|
|
20241015,163900,286920300,67100,67100,67100,67100,0
|
|
20241015,163800,286920300,67100,67100,67100,67100,0
|
|
20241015,163700,286920300,67100,67100,67100,67100,0
|
|
20241015,163600,286920300,67100,67100,67100,67100,0
|
|
20241015,163500,286920300,67100,67100,67100,67100,0
|
|
20241015,163400,286920300,67100,67100,67100,67100,0
|
|
20241015,163300,286920300,67100,67100,67100,67100,0
|
|
20241015,163200,286920300,67100,67100,67100,67100,0
|
|
20241015,163100,286920300,67100,67100,67100,67100,0
|
|
20241015,163000,286920300,67100,67100,67100,67100,0
|
|
20241015,162900,286920300,67100,67100,67100,67100,0
|
|
20241015,162800,286920300,67100,67100,67100,67100,0
|
|
20241015,162700,286920300,67100,67100,67100,67100,0
|
|
20241015,162600,286920300,67100,67100,67100,67100,0
|
|
20241015,162500,286920300,67100,67100,67100,67100,0
|
|
20241015,162400,286920300,67100,67100,67100,67100,0
|
|
20241015,162300,286920300,67100,67100,67100,67100,0
|
|
20241015,162200,286920300,67100,67100,67100,67100,0
|
|
20241015,162100,286920300,67100,67100,67100,67100,84
|
|
20241015,162000,286920300,67100,67100,67100,67100,0
|
|
20241015,161900,286920300,67100,67100,67100,67100,0
|
|
20241015,161800,286920300,67100,67100,67100,67100,0
|
|
20241015,161700,286920300,67100,67100,67100,67100,0
|
|
20241015,161600,286920300,67100,67100,67100,67100,0
|
|
20241015,161500,286920300,67100,67100,67100,67100,0
|
|
20241015,161400,286920300,67100,67100,67100,67100,0
|
|
20241015,161300,286920300,67100,67100,67100,67100,0
|
|
20241015,161200,286920300,67100,67100,67100,67100,0
|
|
20241015,161100,286920300,67100,67100,67100,67100,0
|
|
20241015,161000,286920300,67100,67100,67100,67100,0
|
|
20241015,160900,286920300,67100,67100,67100,67100,0
|
|
20241015,160800,286920300,67100,67100,67100,67100,0
|
|
20241015,160700,286920300,67100,67100,67100,67100,0
|
|
20241015,160600,286920300,67100,67100,67100,67100,0
|
|
20241015,160500,286920300,67100,67100,67100,67100,0
|
|
20241015,160400,286920300,67100,67100,67100,67100,0
|
|
20241015,160300,286920300,67100,67100,67100,67100,0
|
|
20241015,160200,286920300,67100,67100,67100,67100,0
|
|
20241015,160100,286920300,67100,67100,67100,67100,0
|
|
20241015,160000,286920300,67100,67100,67100,67100,0
|
|
20241015,155900,286920300,67100,67100,67100,67100,0
|
|
20241015,155800,286920300,67100,67100,67100,67100,0
|
|
20241015,155700,286920300,67100,67100,67100,67100,0
|
|
20241015,155600,286920300,67100,67100,67100,67100,0
|
|
20241015,155500,286920300,67100,67100,67100,67100,0
|
|
20241015,155400,286920300,67100,67100,67100,67100,0
|
|
20241015,155300,286920300,67100,67100,67100,67100,0
|
|
20241015,155200,286920300,67100,67100,67100,67100,0
|
|
20241015,155100,286920300,67100,67100,67100,67100,84
|
|
20241015,155000,286920300,67100,67100,67100,67100,0
|
|
20241015,154900,286920300,67100,67100,67100,67100,0
|
|
20241015,154800,286920300,67100,67100,67100,67100,0
|
|
20241015,154700,286920300,67100,67100,67100,67100,0
|
|
20241015,154600,286920300,67100,67100,67100,67100,0
|
|
20241015,154500,286920300,67100,67100,67100,67100,0
|
|
20241015,154400,286920300,67100,67100,67100,67100,0
|
|
20241015,154300,286920300,67100,67100,67100,67100,0
|
|
20241015,154200,286920300,67100,67100,67100,67100,0
|
|
20241015,154100,286920300,67100,67100,67100,67100,0
|
|
20241015,154000,286920300,67100,67100,67100,67100,0
|
|
20241015,153900,286920300,67100,67100,67100,67100,0
|
|
20241015,153800,286920300,67100,67100,67100,67100,0
|
|
20241015,153700,286920300,67100,67100,67100,67100,0
|
|
20241015,153600,286920300,67100,67100,67100,67100,0
|
|
20241015,153500,286920300,67100,67100,67100,67100,0
|
|
20241015,153400,286920300,67100,67100,67100,67100,0
|
|
20241015,153300,286920300,67100,67100,67100,67100,0
|
|
20241015,153200,286920300,67100,67100,67100,67100,0
|
|
20241015,153100,286920300,67100,67100,67100,67100,0
|
|
20241015,153000,286920300,67100,67100,67100,67100,84
|
|
20241015,152900,281283900,67100,67100,67100,67100,0
|
|
20241015,152800,281283900,67100,67100,67100,67100,0
|
|
20241015,152700,281283900,67100,67100,67100,67100,0
|
|
20241015,152600,281283900,67100,67100,67100,67100,0
|
|
20241015,152500,281283900,67100,67100,67100,67100,0
|
|
20241015,152400,281283900,67100,67100,67100,67100,0
|
|
20241015,152300,281283900,67100,67100,67100,67100,0
|
|
20241015,152200,281283900,67100,67100,67100,67100,0
|
|
20241015,152100,281283900,67100,67100,67100,67100,0
|
|
20241015,152000,281283900,67100,67100,67100,67100,0
|
|
20241015,151900,281283900,67100,67100,67100,67100,3
|
|
20241015,151800,281082600,67300,67300,67300,67300,1
|
|
20241015,151700,281015300,67300,67300,67300,67300,2
|
|
20241015,151600,280880700,67300,67300,67300,67300,11
|
|
20241015,151500,280140400,67300,67200,67300,67200,6
|
|
20241015,151400,279736900,67100,67100,67100,67100,0
|
|
20241015,151300,279736900,67100,67100,67100,67100,0
|
|
20241015,151200,279736900,67100,67100,67100,67100,1
|
|
20241015,151100,279669800,67100,67100,67100,67100,0
|
|
20241015,151000,279669800,67100,67200,67200,67100,5
|
|
20241015,150900,279334100,67300,67300,67300,67300,0
|
|
20241015,150800,279334100,67300,67300,67300,67300,0
|
|
20241015,150700,279334100,67300,67300,67300,67300,0
|
|
20241015,150600,279334100,67300,67300,67300,67300,0
|
|
20241015,150500,279334100,67300,67300,67300,67300,0
|
|
20241015,150400,279334100,67300,67300,67300,67300,0
|
|
20241015,150300,279334100,67300,67300,67300,67300,0
|
|
20241015,150200,279334100,67300,67300,67300,67300,0
|
|
20241015,150100,279334100,67300,67300,67300,67300,0
|
|
20241015,150000,279334100,67300,67400,67400,67300,2
|
|
20241015,145900,279199400,67400,67400,67400,67400,0
|
|
20241015,145800,279199400,67400,67400,67400,67400,1
|
|
20241015,145700,279132000,67300,67300,67300,67300,0
|
|
20241015,145600,279132000,67300,67400,67400,67300,48
|
|
20241015,145500,275901500,67300,67300,67300,67300,0
|
|
20241015,145400,275901500,67300,67300,67300,67300,0
|
|
20241015,145300,275901500,67300,67300,67300,67300,15
|
|
20241015,145200,274892000,67300,67300,67400,67300,388
|
|
20241015,145100,248779500,67300,67300,67300,67300,0
|
|
20241015,145000,248779500,67300,67400,67400,67300,9
|
|
20241015,144900,248173600,67400,67400,67400,67400,0
|
|
20241015,144800,248173600,67400,67400,67400,67400,0
|
|
20241015,144700,248173600,67400,67400,67400,67400,0
|
|
20241015,144600,248173600,67400,67400,67400,67400,0
|
|
20241015,144500,248173600,67400,67400,67400,67400,0
|
|
20241015,144400,248173600,67400,67400,67400,67400,0
|
|
20241015,144300,248173600,67400,67200,67400,67200,211
|
|
20241015,144200,233966600,67200,67200,67200,67200,109
|
|
20241015,144100,226641800,67200,67100,67200,67100,482
|
|
20241015,144000,194251900,67100,67100,67100,67100,95
|
|
20241015,143900,187877400,67100,67100,67100,67100,1
|
|
20241015,143800,187810300,67100,67100,67100,67100,1
|
|
20241015,143700,187743200,67000,67000,67000,67000,0
|
|
20241015,143600,187743200,67000,67100,67100,67000,8
|
|
20241015,143500,187207100,67000,67000,67000,67000,0
|
|
20241015,143400,187207100,67000,67000,67000,67000,0
|
|
20241015,143300,187207100,67000,67000,67000,67000,0
|
|
20241015,143200,187207100,67000,67000,67000,67000,0
|
|
20241015,143100,187207100,67000,67000,67000,67000,0
|
|
20241015,143000,187207100,67000,67100,67100,67000,10
|
|
20241015,142900,186537000,67100,67100,67100,67100,0
|
|
20241015,142800,186537000,67100,67100,67100,67100,0
|
|
20241015,142700,186537000,67100,67100,67100,67100,0
|
|
20241015,142600,186537000,67100,67100,67100,67100,0
|
|
20241015,142500,186537000,67100,67100,67100,67100,0
|
|
20241015,142400,186537000,67100,67100,67100,67100,0
|
|
20241015,142300,186537000,67100,67100,67100,67100,0
|
|
20241015,142200,186537000,67100,67100,67100,67100,0
|
|
20241015,142100,186537000,67100,67100,67100,67100,0
|
|
20241015,142000,186537000,67100,67100,67100,67100,4
|
|
20241015,141900,186268600,67100,67100,67100,67100,1
|
|
20241015,141800,186201500,67100,67100,67100,67100,0
|
|
20241015,141700,186201500,67100,67000,67100,67000,5
|
|
20241015,141600,185866400,67000,67000,67000,67000,0
|
|
20241015,141500,185866400,67000,67000,67000,67000,0
|
|
20241015,141400,185866400,67000,67000,67000,67000,3
|
|
20241015,141300,185665400,67000,67000,67000,67000,0
|
|
20241015,141200,185665400,67000,67000,67000,67000,0
|
|
20241015,141100,185665400,67000,67000,67000,67000,2
|
|
20241015,141000,185531400,67000,67000,67000,67000,5
|
|
20241015,140900,185196400,67100,67100,67100,67100,0
|
|
20241015,140800,185196400,67100,67100,67100,67100,0
|
|
20241015,140700,185196400,67100,67100,67100,67100,1
|
|
20241015,140600,185129300,67100,67100,67100,67100,0
|
|
20241015,140500,185129300,67100,67100,67100,67100,0
|
|
20241015,140400,185129300,67100,67100,67100,67100,1
|
|
20241015,140300,185062200,67100,67100,67100,67100,0
|
|
20241015,140200,185062200,67100,67100,67100,67100,0
|
|
20241015,140100,185062200,67100,67100,67100,67100,3
|
|
20241015,140000,184860900,67100,67100,67100,67100,4
|
|
20241015,135900,184592500,67100,67100,67100,67100,0
|
|
20241015,135800,184592500,67100,67100,67100,67100,1
|
|
20241015,135700,184525400,67100,67100,67100,67100,1
|
|
20241015,135600,184458300,66800,66800,66800,66800,0
|
|
20241015,135500,184458300,66800,66800,66800,66800,0
|
|
20241015,135400,184458300,66800,66800,66800,66800,0
|
|
20241015,135300,184458300,66800,66900,66900,66800,7
|
|
20241015,135200,183990600,66800,66800,66800,66800,0
|
|
20241015,135100,183990600,66800,66800,66800,66800,4
|
|
20241015,135000,183723400,66800,67000,67000,66800,5
|
|
20241015,134900,183388800,67100,67100,67100,67100,0
|
|
20241015,134800,183388800,67100,67100,67100,67100,0
|
|
20241015,134700,183388800,67100,67100,67100,67100,0
|
|
20241015,134600,183388800,67100,67100,67100,67100,0
|
|
20241015,134500,183388800,67100,67100,67100,67100,10
|
|
20241015,134400,182717800,67000,67000,67000,67000,0
|
|
20241015,134300,182717800,67000,67000,67000,67000,0
|
|
20241015,134200,182717800,67000,67000,67000,67000,0
|
|
20241015,134100,182717800,67000,67000,67000,67000,0
|
|
20241015,134000,182717800,67000,67000,67000,67000,4
|
|
20241015,133900,182449800,67000,67000,67000,67000,0
|
|
20241015,133800,182449800,67000,66900,67000,66900,2
|
|
20241015,133700,182315900,66900,66900,66900,66900,291
|
|
20241015,133600,162848000,67000,67000,67000,67000,0
|
|
20241015,133500,162848000,67000,67000,67000,67000,0
|
|
20241015,133400,162848000,67000,67000,67000,67000,0
|
|
20241015,133300,162848000,67000,67000,67000,67000,0
|
|
20241015,133200,162848000,67000,67000,67000,67000,0
|
|
20241015,133100,162848000,67000,67000,67000,67000,0
|
|
20241015,133000,162848000,67000,67000,67000,67000,4
|
|
20241015,132900,162580000,67100,67100,67100,67100,0
|
|
20241015,132800,162580000,67100,67100,67100,67100,0
|
|
20241015,132700,162580000,67100,67100,67100,67100,0
|
|
20241015,132600,162580000,67100,67100,67100,67100,0
|
|
20241015,132500,162580000,67100,67100,67100,67100,0
|
|
20241015,132400,162580000,67100,67100,67100,67100,0
|
|
20241015,132300,162580000,67100,67100,67100,67100,0
|
|
20241015,132200,162580000,67100,67100,67100,67100,1
|
|
20241015,132100,162512900,67100,67100,67100,67100,0
|
|
20241015,132000,162512900,67100,67100,67100,67100,4
|
|
20241015,131900,162244500,67100,67100,67100,67100,1
|
|
20241015,131800,162177400,66900,66900,66900,66900,0
|
|
20241015,131700,162177400,66900,66900,66900,66900,0
|
|
20241015,131600,162177400,66900,66900,66900,66900,0
|
|
20241015,131500,162177400,66900,66900,66900,66900,0
|
|
20241015,131400,162177400,66900,66900,66900,66900,0
|
|
20241015,131300,162177400,66900,66900,66900,66900,0
|
|
20241015,131200,162177400,66900,66900,66900,66900,0
|
|
20241015,131100,162177400,66900,66900,66900,66900,3
|
|
20241015,131000,161976700,67100,67000,67100,66900,7
|
|
20241015,130900,161507600,67000,67000,67000,67000,0
|
|
20241015,130800,161507600,67000,67000,67000,67000,0
|
|
20241015,130700,161507600,67000,67000,67000,67000,0
|
|
20241015,130600,161507600,67000,67000,67000,67000,100
|
|
20241015,130500,154807600,67100,67100,67100,67100,0
|
|
20241015,130400,154807600,67100,67100,67100,67100,0
|
|
20241015,130300,154807600,67100,67100,67100,67100,0
|
|
20241015,130200,154807600,67100,67100,67100,67100,15
|
|
20241015,130100,153801100,66900,67000,67000,66900,4
|
|
20241015,130000,153533200,67100,67100,67100,67100,2
|
|
20241015,125900,153399000,67000,67000,67000,67000,0
|
|
20241015,125800,153399000,67000,67000,67000,67000,0
|
|
20241015,125700,153399000,67000,67000,67000,67000,0
|
|
20241015,125600,153399000,67000,67000,67000,67000,0
|
|
20241015,125500,153399000,67000,67000,67000,67000,0
|
|
20241015,125400,153399000,67000,67000,67000,67000,0
|
|
20241015,125300,153399000,67000,67000,67000,67000,0
|
|
20241015,125200,153399000,67000,67000,67000,67000,120
|
|
20241015,125100,145359000,67000,67000,67000,67000,0
|
|
20241015,125000,145359000,67000,67200,67200,67000,11
|
|
20241015,124900,144621600,67200,67200,67200,67200,0
|
|
20241015,124800,144621600,67200,67200,67200,67200,0
|
|
20241015,124700,144621600,67200,67200,67200,67200,0
|
|
20241015,124600,144621600,67200,67200,67200,67200,0
|
|
20241015,124500,144621600,67200,67200,67200,67200,0
|
|
20241015,124400,144621600,67200,67200,67200,67200,0
|
|
20241015,124300,144621600,67200,67200,67200,67200,0
|
|
20241015,124200,144621600,67200,67200,67200,67200,1
|
|
20241015,124100,144554400,67200,67200,67200,67200,0
|
|
20241015,124000,144554400,67200,67200,67200,67200,1
|
|
20241015,123900,144487200,67000,67000,67000,67000,0
|
|
20241015,123800,144487200,67000,67000,67000,67000,0
|
|
20241015,123700,144487200,67000,67000,67000,67000,0
|
|
20241015,123600,144487200,67000,67000,67000,67000,1
|
|
20241015,123500,144420200,67000,67000,67000,67000,0
|
|
20241015,123400,144420200,67000,67000,67000,67000,0
|
|
20241015,123300,144420200,67000,67000,67000,67000,0
|
|
20241015,123200,144420200,67000,67000,67000,67000,0
|
|
20241015,123100,144420200,67000,67000,67000,67000,0
|
|
20241015,123000,144420200,67000,67000,67000,67000,1
|
|
20241015,122900,144353200,67100,67100,67100,67100,0
|
|
20241015,122800,144353200,67100,67100,67100,67100,0
|
|
20241015,122700,144353200,67100,67100,67100,67100,0
|
|
20241015,122600,144353200,67100,67100,67100,67100,111
|
|
20241015,122500,136905100,67200,67200,67200,67200,0
|
|
20241015,122400,136905100,67200,67200,67200,67200,0
|
|
20241015,122300,136905100,67200,67200,67200,67200,0
|
|
20241015,122200,136905100,67200,67200,67200,67200,0
|
|
20241015,122100,136905100,67200,67200,67200,67200,0
|
|
20241015,122000,136905100,67200,67200,67200,67200,3
|
|
20241015,121900,136703500,67000,67000,67000,67000,0
|
|
20241015,121800,136703500,67000,67000,67000,67000,0
|
|
20241015,121700,136703500,67000,67000,67000,67000,0
|
|
20241015,121600,136703500,67000,67000,67000,67000,0
|
|
20241015,121500,136703500,67000,67000,67000,67000,0
|
|
20241015,121400,136703500,67000,67000,67000,67000,0
|
|
20241015,121300,136703500,67000,67000,67000,67000,0
|
|
20241015,121200,136703500,67000,67000,67000,67000,0
|
|
20241015,121100,136703500,67000,67000,67000,67000,0
|
|
20241015,121000,136703500,67000,67000,67000,67000,1
|
|
20241015,120900,136636500,67200,67200,67200,67200,0
|
|
20241015,120800,136636500,67200,67200,67200,67200,0
|
|
20241015,120700,136636500,67200,67200,67200,67200,0
|
|
20241015,120600,136636500,67200,67200,67200,67200,0
|
|
20241015,120500,136636500,67200,67200,67200,67200,0
|
|
20241015,120400,136636500,67200,67200,67200,67200,0
|
|
20241015,120300,136636500,67200,67200,67200,67200,0
|
|
20241015,120200,136636500,67200,67200,67200,67200,0
|
|
20241015,120100,136636500,67200,67200,67200,67200,0
|
|
20241015,120000,136636500,67200,67200,67200,67200,2
|
|
20241015,115900,136502100,67000,67000,67000,67000,0
|
|
20241015,115800,136502100,67000,67000,67000,67000,0
|
|
20241015,115700,136502100,67000,67000,67000,67000,0
|
|
20241015,115600,136502100,67000,67000,67000,67000,0
|
|
20241015,115500,136502100,67000,67000,67000,67000,0
|
|
20241015,115400,136502100,67000,67000,67000,67000,0
|
|
20241015,115300,136502100,67000,67000,67000,67000,0
|
|
20241015,115200,136502100,67000,67000,67000,67000,0
|
|
20241015,115100,136502100,67000,67000,67000,67000,0
|
|
20241015,115000,136502100,67000,67100,67100,67000,18
|
|
20241015,114900,135294400,67100,67100,67100,67100,0
|
|
20241015,114800,135294400,67100,67100,67100,67100,0
|
|
20241015,114700,135294400,67100,67100,67100,67100,0
|
|
20241015,114600,135294400,67100,67100,67100,67100,0
|
|
20241015,114500,135294400,67100,67100,67100,67100,0
|
|
20241015,114400,135294400,67100,67100,67100,67100,0
|
|
20241015,114300,135294400,67100,67100,67100,67100,0
|
|
20241015,114200,135294400,67100,67100,67100,67100,100
|
|
20241015,114100,128584400,67200,67200,67200,67200,0
|
|
20241015,114000,128584400,67200,67100,67200,67100,3
|
|
20241015,113900,128383000,67100,67100,67100,67100,9
|
|
20241015,113800,127779100,67100,67100,67100,67100,0
|
|
20241015,113700,127779100,67100,67100,67100,67100,0
|
|
20241015,113600,127779100,67100,67100,67100,67100,0
|
|
20241015,113500,127779100,67100,67100,67100,67100,0
|
|
20241015,113400,127779100,67100,67100,67100,67100,0
|
|
20241015,113300,127779100,67100,67100,67100,67100,0
|
|
20241015,113200,127779100,67100,67100,67100,67100,0
|
|
20241015,113100,127779100,67100,67100,67100,67100,0
|
|
20241015,113000,127779100,67100,67100,67100,67100,0
|
|
20241015,112900,127779100,67100,67100,67100,67100,0
|
|
20241015,112800,127779100,67100,67100,67100,67100,0
|
|
20241015,112700,127779100,67100,67100,67100,67100,0
|
|
20241015,112600,127779100,67100,67100,67100,67100,170
|
|
20241015,112500,116372100,67000,67000,67000,67000,7
|
|
20241015,112400,115903100,67100,67100,67100,67100,1
|
|
20241015,112300,115836000,67100,67100,67100,67100,0
|
|
20241015,112200,115836000,67100,67100,67100,67100,0
|
|
20241015,112100,115836000,67100,67100,67100,67100,1
|
|
20241015,112000,115768900,67100,67100,67100,67100,2
|
|
20241015,111900,115634700,67100,67100,67100,67100,0
|
|
20241015,111800,115634700,67100,67100,67100,67100,0
|
|
20241015,111700,115634700,67100,67100,67100,67100,0
|
|
20241015,111600,115634700,67100,67100,67100,67100,0
|
|
20241015,111500,115634700,67100,67100,67100,67100,0
|
|
20241015,111400,115634700,67100,67100,67100,67100,0
|
|
20241015,111300,115634700,67100,67100,67100,67100,0
|
|
20241015,111200,115634700,67100,67100,67100,67100,0
|
|
20241015,111100,115634700,67100,67100,67100,67100,0
|
|
20241015,111000,115634700,67100,67100,67100,67100,0
|
|
20241015,110900,115634700,67100,67100,67100,67100,0
|
|
20241015,110800,115634700,67100,67100,67100,67100,0
|
|
20241015,110700,115634700,67100,67100,67100,67100,0
|
|
20241015,110600,115634700,67100,67100,67100,67100,0
|
|
20241015,110500,115634700,67100,67100,67100,67100,0
|
|
20241015,110400,115634700,67100,67100,67100,67100,0
|
|
20241015,110300,115634700,67100,67100,67100,67100,0
|
|
20241015,110200,115634700,67100,67100,67100,67100,0
|
|
20241015,110100,115634700,67100,67100,67100,67100,0
|
|
20241015,110000,115634700,67100,67100,67100,67100,3
|
|
20241015,105900,115433400,67000,67000,67000,67000,0
|
|
20241015,105800,115433400,67000,67000,67000,67000,64
|
|
20241015,105700,111145400,66900,66900,66900,66900,0
|
|
20241015,105600,111145400,66900,67100,67100,66800,949
|
|
20241015,105500,47605200,67200,67200,67200,67200,2
|
|
20241015,105400,47470800,67200,67200,67200,67200,0
|
|
20241015,105300,47470800,67200,67200,67200,67200,0
|
|
20241015,105200,47470800,67200,67200,67200,67200,0
|
|
20241015,105100,47470800,67200,67200,67200,67200,0
|
|
20241015,105000,47470800,67200,67200,67200,67200,0
|
|
20241015,104900,47470800,67200,67200,67200,67200,0
|
|
20241015,104800,47470800,67200,67200,67200,67200,0
|
|
20241015,104700,47470800,67200,67200,67200,67200,10
|
|
20241015,104600,46798800,67300,67300,67300,67300,0
|
|
20241015,104500,46798800,67300,67300,67300,67300,0
|
|
20241015,104400,46798800,67300,67300,67300,67300,0
|
|
20241015,104300,46798800,67300,67300,67300,67300,0
|
|
20241015,104200,46798800,67300,67300,67300,67300,0
|
|
20241015,104100,46798800,67300,67300,67300,67300,0
|
|
20241015,104000,46798800,67300,67200,67300,67200,13
|
|
20241015,103900,45924900,67200,67300,67300,67200,16
|
|
20241015,103800,44849600,67300,67300,67300,67300,0
|
|
20241015,103700,44849600,67300,67300,67300,67300,0
|
|
20241015,103600,44849600,67300,67300,67300,67300,0
|
|
20241015,103500,44849600,67300,67300,67300,67300,0
|
|
20241015,103400,44849600,67300,67300,67300,67300,0
|
|
20241015,103300,44849600,67300,67300,67300,67300,0
|
|
20241015,103200,44849600,67300,67300,67300,67300,0
|
|
20241015,103100,44849600,67300,67300,67300,67100,15
|
|
20241015,103000,43840500,67100,67100,67100,67100,0
|
|
20241015,102900,43840500,67100,67100,67100,67100,0
|
|
20241015,102800,43840500,67100,67100,67100,67100,0
|
|
20241015,102700,43840500,67100,67100,67100,67100,0
|
|
20241015,102600,43840500,67100,67100,67100,67100,44
|
|
20241015,102500,40888100,67300,67300,67300,67300,0
|
|
20241015,102400,40888100,67300,67300,67300,67100,22
|
|
20241015,102300,39411300,67200,67200,67200,67200,9
|
|
20241015,102200,38806500,67300,67300,67300,67300,0
|
|
20241015,102100,38806500,67300,67300,67300,67300,11
|
|
20241015,102000,38066200,67300,67300,67300,67300,4
|
|
20241015,101900,37797000,67300,67300,67300,67300,0
|
|
20241015,101800,37797000,67300,67300,67300,67300,0
|
|
20241015,101700,37797000,67300,67300,67300,67300,2
|
|
20241015,101600,37662400,67200,67200,67200,67200,15
|
|
20241015,101500,36654400,67300,67300,67300,67300,6
|
|
20241015,101400,36250600,67300,67300,67300,67300,5
|
|
20241015,101300,35914100,67300,67300,67300,67300,0
|
|
20241015,101200,35914100,67300,67300,67300,67300,1
|
|
20241015,101100,35846800,67300,67300,67300,67300,2
|
|
20241015,101000,35712200,67300,67300,67300,67300,1
|
|
20241015,100900,35644900,67400,67400,67400,67400,0
|
|
20241015,100800,35644900,67400,67400,67400,67400,0
|
|
20241015,100700,35644900,67400,67300,67400,67300,16
|
|
20241015,100600,34566900,67200,67200,67200,67200,8
|
|
20241015,100500,34029300,67200,67200,67200,67200,0
|
|
20241015,100400,34029300,67200,67200,67200,67200,0
|
|
20241015,100300,34029300,67200,67200,67200,67200,4
|
|
20241015,100200,33760500,67200,67200,67200,67200,0
|
|
20241015,100100,33760500,67200,67200,67200,67200,0
|
|
20241015,100000,33760500,67200,67200,67200,67200,12
|
|
20241015,095900,32954100,67100,67100,67100,67100,0
|
|
20241015,095800,32954100,67100,67100,67100,67100,3
|
|
20241015,095700,32752800,67100,67100,67100,67100,0
|
|
20241015,095600,32752800,67100,67100,67100,67100,0
|
|
20241015,095500,32752800,67100,67100,67100,67100,0
|
|
20241015,095400,32752800,67100,67100,67100,67100,0
|
|
20241015,095300,32752800,67100,67100,67100,67100,0
|
|
20241015,095200,32752800,67100,67100,67100,67100,0
|
|
20241015,095100,32752800,67100,67100,67100,67100,2
|
|
20241015,095000,32618600,67100,67100,67100,67100,1
|
|
20241015,094900,32551500,67100,67100,67100,67100,0
|
|
20241015,094800,32551500,67100,67100,67100,67100,0
|
|
20241015,094700,32551500,67100,67100,67100,67100,0
|
|
20241015,094600,32551500,67100,67100,67100,67100,0
|
|
20241015,094500,32551500,67100,67100,67100,67100,2
|
|
20241015,094400,32417300,67100,67100,67100,67100,0
|
|
20241015,094300,32417300,67100,67100,67100,67100,0
|
|
20241015,094200,32417300,67100,67100,67100,67100,0
|
|
20241015,094100,32417300,67100,67100,67100,67100,0
|
|
20241015,094000,32417300,67100,67100,67200,67100,8
|
|
20241015,093900,31880200,67100,67300,67300,67100,180
|
|
20241015,093800,19794600,67200,67200,67200,67200,27
|
|
20241015,093700,17980200,67200,67200,67200,67200,1
|
|
20241015,093600,17913000,67100,67100,67100,67100,0
|
|
20241015,093500,17913000,67100,67100,67100,67100,6
|
|
20241015,093400,17510400,67100,67100,67100,67100,0
|
|
20241015,093300,17510400,67100,67100,67100,67100,1
|
|
20241015,093200,17443300,66900,66900,66900,66900,1
|
|
20241015,093100,17376400,66900,66900,66900,66900,5
|
|
20241015,093000,17041900,66900,67100,67100,66900,2
|
|
20241015,092900,16907900,67100,67100,67100,67100,10
|
|
20241015,092800,16236900,67100,67100,67100,67100,0
|
|
20241015,092700,16236900,67100,67100,67100,67100,5
|
|
20241015,092600,15901400,67100,67100,67100,67100,0
|
|
20241015,092500,15901400,67100,67100,67100,67100,1
|
|
20241015,092400,15834300,67200,67200,67200,67200,1
|
|
20241015,092300,15767100,67200,67200,67200,67200,10
|
|
20241015,092200,15095100,67100,67100,67100,67100,0
|
|
20241015,092100,15095100,67100,67100,67100,67100,0
|
|
20241015,092000,15095100,67100,67100,67100,67100,3
|
|
20241015,091900,14893800,66900,66900,66900,66900,0
|
|
20241015,091800,14893800,66900,66900,66900,66900,0
|
|
20241015,091700,14893800,66900,66900,66900,66900,0
|
|
20241015,091600,14893800,66900,66900,66900,66900,0
|
|
20241015,091500,14893800,66900,66900,66900,66900,0
|
|
20241015,091400,14893800,66900,67100,67100,66900,20
|
|
20241015,091300,13555400,67100,67100,67100,67100,0
|
|
20241015,091200,13555400,67100,67100,67100,67100,11
|
|
20241015,091100,12817300,67100,67100,67100,67100,159
|
|
20241015,091000,2148400,67100,67100,67100,67100,1
|
|
20241015,090900,2081300,67100,67100,67100,67100,0
|
|
20241015,090800,2081300,67100,67100,67100,67100,0
|
|
20241015,090700,2081300,67100,67100,67100,67100,0
|
|
20241015,090600,2081300,67100,67100,67100,67100,16
|
|
20241015,090500,1007700,67100,67100,67100,67100,1
|
|
20241015,090400,940600,67100,67100,67100,67100,0
|
|
20241015,090300,940600,67100,67100,67100,67100,1
|
|
20241015,090200,873500,67100,67100,67100,67100,0
|
|
20241015,090100,873500,67100,67100,67100,67100,1
|
|
20241015,090000,806400,67200,67200,67200,67200,12
|