653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,195000,193676700,66900,66900,66900,66900,54
|
|
20241017,194900,193676700,66900,66900,66900,66900,0
|
|
20241017,194800,193676700,66900,66900,66900,66900,0
|
|
20241017,194700,193676700,66900,66900,66900,66900,0
|
|
20241017,194600,193676700,66900,66900,66900,66900,0
|
|
20241017,194500,193676700,66900,66900,66900,66900,0
|
|
20241017,194400,193676700,66900,66900,66900,66900,0
|
|
20241017,194300,193676700,66900,66900,66900,66900,0
|
|
20241017,194200,193676700,66900,66900,66900,66900,0
|
|
20241017,194100,193676700,66900,66900,66900,66900,0
|
|
20241017,194000,193676700,66900,66900,66900,66900,0
|
|
20241017,193900,193676700,66900,66900,66900,66900,0
|
|
20241017,193800,193676700,66900,66900,66900,66900,0
|
|
20241017,193700,193676700,66900,66900,66900,66900,0
|
|
20241017,193600,193676700,66900,66900,66900,66900,0
|
|
20241017,193500,193676700,66900,66900,66900,66900,0
|
|
20241017,193400,193676700,66900,66900,66900,66900,0
|
|
20241017,193300,193676700,66900,66900,66900,66900,0
|
|
20241017,193200,193676700,66900,66900,66900,66900,0
|
|
20241017,193100,193676700,66900,66900,66900,66900,0
|
|
20241017,193000,193676700,66900,66900,66900,66900,0
|
|
20241017,192900,193676700,66900,66900,66900,66900,0
|
|
20241017,192800,193676700,66900,66900,66900,66900,0
|
|
20241017,192700,193676700,66900,66900,66900,66900,0
|
|
20241017,192600,193676700,66900,66900,66900,66900,0
|
|
20241017,192500,193676700,66900,66900,66900,66900,0
|
|
20241017,192400,193676700,66900,66900,66900,66900,0
|
|
20241017,192300,193676700,66900,66900,66900,66900,0
|
|
20241017,192200,193676700,66900,66900,66900,66900,0
|
|
20241017,192100,193676700,66900,66900,66900,66900,0
|
|
20241017,192000,193676700,66900,66900,66900,66900,54
|
|
20241017,191900,193676700,66900,66900,66900,66900,0
|
|
20241017,191800,193676700,66900,66900,66900,66900,0
|
|
20241017,191700,193676700,66900,66900,66900,66900,0
|
|
20241017,191600,193676700,66900,66900,66900,66900,0
|
|
20241017,191500,193676700,66900,66900,66900,66900,0
|
|
20241017,191400,193676700,66900,66900,66900,66900,0
|
|
20241017,191300,193676700,66900,66900,66900,66900,0
|
|
20241017,191200,193676700,66900,66900,66900,66900,0
|
|
20241017,191100,193676700,66900,66900,66900,66900,0
|
|
20241017,191000,193676700,66900,66900,66900,66900,0
|
|
20241017,190900,193676700,66900,66900,66900,66900,0
|
|
20241017,190800,193676700,66900,66900,66900,66900,0
|
|
20241017,190700,193676700,66900,66900,66900,66900,0
|
|
20241017,190600,193676700,66900,66900,66900,66900,0
|
|
20241017,190500,193676700,66900,66900,66900,66900,0
|
|
20241017,190400,193676700,66900,66900,66900,66900,0
|
|
20241017,190300,193676700,66900,66900,66900,66900,0
|
|
20241017,190200,193676700,66900,66900,66900,66900,0
|
|
20241017,190100,193676700,66900,66900,66900,66900,0
|
|
20241017,190000,193676700,66900,66900,66900,66900,0
|
|
20241017,185900,193676700,66900,66900,66900,66900,0
|
|
20241017,185800,193676700,66900,66900,66900,66900,0
|
|
20241017,185700,193676700,66900,66900,66900,66900,0
|
|
20241017,185600,193676700,66900,66900,66900,66900,0
|
|
20241017,185500,193676700,66900,66900,66900,66900,0
|
|
20241017,185400,193676700,66900,66900,66900,66900,0
|
|
20241017,185300,193676700,66900,66900,66900,66900,0
|
|
20241017,185200,193676700,66900,66900,66900,66900,0
|
|
20241017,185100,193676700,66900,66900,66900,66900,0
|
|
20241017,185000,193676700,66900,66900,66900,66900,54
|
|
20241017,184900,193676700,66900,66900,66900,66900,0
|
|
20241017,184800,193676700,66900,66900,66900,66900,0
|
|
20241017,184700,193676700,66900,66900,66900,66900,0
|
|
20241017,184600,193676700,66900,66900,66900,66900,0
|
|
20241017,184500,193676700,66900,66900,66900,66900,0
|
|
20241017,184400,193676700,66900,66900,66900,66900,0
|
|
20241017,184300,193676700,66900,66900,66900,66900,0
|
|
20241017,184200,193676700,66900,66900,66900,66900,0
|
|
20241017,184100,193676700,66900,66900,66900,66900,0
|
|
20241017,184000,193676700,66900,66900,66900,66900,0
|
|
20241017,183900,193676700,66900,66900,66900,66900,0
|
|
20241017,183800,193676700,66900,66900,66900,66900,0
|
|
20241017,183700,193676700,66900,66900,66900,66900,0
|
|
20241017,183600,193676700,66900,66900,66900,66900,0
|
|
20241017,183500,193676700,66900,66900,66900,66900,0
|
|
20241017,183400,193676700,66900,66900,66900,66900,0
|
|
20241017,183300,193676700,66900,66900,66900,66900,0
|
|
20241017,183200,193676700,66900,66900,66900,66900,0
|
|
20241017,183100,193676700,66900,66900,66900,66900,0
|
|
20241017,183000,193676700,66900,66900,66900,66900,0
|
|
20241017,182900,193676700,66900,66900,66900,66900,0
|
|
20241017,182800,193676700,66900,66900,66900,66900,0
|
|
20241017,182700,193676700,66900,66900,66900,66900,0
|
|
20241017,182600,193676700,66900,66900,66900,66900,0
|
|
20241017,182500,193676700,66900,66900,66900,66900,0
|
|
20241017,182400,193676700,66900,66900,66900,66900,0
|
|
20241017,182300,193676700,66900,66900,66900,66900,0
|
|
20241017,182200,193676700,66900,66900,66900,66900,0
|
|
20241017,182100,193676700,66900,66900,66900,66900,0
|
|
20241017,182000,193676700,66900,66900,66900,66900,54
|
|
20241017,181900,193676700,66900,66900,66900,66900,0
|
|
20241017,181800,193676700,66900,66900,66900,66900,0
|
|
20241017,181700,193676700,66900,66900,66900,66900,0
|
|
20241017,181600,193676700,66900,66900,66900,66900,0
|
|
20241017,181500,193676700,66900,66900,66900,66900,0
|
|
20241017,181400,193676700,66900,66900,66900,66900,0
|
|
20241017,181300,193676700,66900,66900,66900,66900,0
|
|
20241017,181200,193676700,66900,66900,66900,66900,0
|
|
20241017,181100,193676700,66900,66900,66900,66900,0
|
|
20241017,181000,193676700,66900,66900,66900,66900,0
|
|
20241017,180900,193676700,66900,66900,66900,66900,0
|
|
20241017,180800,193676700,66900,66900,66900,66900,0
|
|
20241017,180700,193676700,66900,66900,66900,66900,0
|
|
20241017,180600,193676700,66900,66900,66900,66900,0
|
|
20241017,180500,193676700,66900,66900,66900,66900,0
|
|
20241017,180400,193676700,66900,66900,66900,66900,0
|
|
20241017,180300,193676700,66900,66900,66900,66900,0
|
|
20241017,180200,193676700,66900,66900,66900,66900,0
|
|
20241017,180100,193676700,66900,66900,66900,66900,0
|
|
20241017,180000,193676700,66900,66900,66900,66900,0
|
|
20241017,175900,193676700,66900,66900,66900,66900,0
|
|
20241017,175800,193676700,66900,66900,66900,66900,0
|
|
20241017,175700,193676700,66900,66900,66900,66900,0
|
|
20241017,175600,193676700,66900,66900,66900,66900,0
|
|
20241017,175500,193676700,66900,66900,66900,66900,0
|
|
20241017,175400,193676700,66900,66900,66900,66900,0
|
|
20241017,175300,193676700,66900,66900,66900,66900,0
|
|
20241017,175200,193676700,66900,66900,66900,66900,0
|
|
20241017,175100,193676700,66900,66900,66900,66900,0
|
|
20241017,175000,193676700,66900,66900,66900,66900,54
|
|
20241017,174900,193676700,66900,66900,66900,66900,0
|
|
20241017,174800,193676700,66900,66900,66900,66900,0
|
|
20241017,174700,193676700,66900,66900,66900,66900,0
|
|
20241017,174600,193676700,66900,66900,66900,66900,0
|
|
20241017,174500,193676700,66900,66900,66900,66900,0
|
|
20241017,174400,193676700,66900,66900,66900,66900,0
|
|
20241017,174300,193676700,66900,66900,66900,66900,0
|
|
20241017,174200,193676700,66900,66900,66900,66900,0
|
|
20241017,174100,193676700,66900,66900,66900,66900,0
|
|
20241017,174000,193676700,66900,66900,66900,66900,0
|
|
20241017,173900,193676700,66900,66900,66900,66900,0
|
|
20241017,173800,193676700,66900,66900,66900,66900,0
|
|
20241017,173700,193676700,66900,66900,66900,66900,0
|
|
20241017,173600,193676700,66900,66900,66900,66900,0
|
|
20241017,173500,193676700,66900,66900,66900,66900,0
|
|
20241017,173400,193676700,66900,66900,66900,66900,0
|
|
20241017,173300,193676700,66900,66900,66900,66900,0
|
|
20241017,173200,193676700,66900,66900,66900,66900,0
|
|
20241017,173100,193676700,66900,66900,66900,66900,0
|
|
20241017,173000,193676700,66900,66900,66900,66900,0
|
|
20241017,172900,193676700,66900,66900,66900,66900,0
|
|
20241017,172800,193676700,66900,66900,66900,66900,0
|
|
20241017,172700,193676700,66900,66900,66900,66900,0
|
|
20241017,172600,193676700,66900,66900,66900,66900,0
|
|
20241017,172500,193676700,66900,66900,66900,66900,0
|
|
20241017,172400,193676700,66900,66900,66900,66900,0
|
|
20241017,172300,193676700,66900,66900,66900,66900,0
|
|
20241017,172200,193676700,66900,66900,66900,66900,0
|
|
20241017,172100,193676700,66900,66900,66900,66900,0
|
|
20241017,172000,193676700,66900,66900,66900,66900,54
|
|
20241017,171900,193676700,66900,66900,66900,66900,0
|
|
20241017,171800,193676700,66900,66900,66900,66900,0
|
|
20241017,171700,193676700,66900,66900,66900,66900,0
|
|
20241017,171600,193676700,66900,66900,66900,66900,0
|
|
20241017,171500,193676700,66900,66900,66900,66900,0
|
|
20241017,171400,193676700,66900,66900,66900,66900,0
|
|
20241017,171300,193676700,66900,66900,66900,66900,0
|
|
20241017,171200,193676700,66900,66900,66900,66900,0
|
|
20241017,171100,193676700,66900,66900,66900,66900,0
|
|
20241017,171000,193676700,66900,66900,66900,66900,0
|
|
20241017,170900,193676700,66900,66900,66900,66900,0
|
|
20241017,170800,193676700,66900,66900,66900,66900,0
|
|
20241017,170700,193676700,66900,66900,66900,66900,0
|
|
20241017,170600,193676700,66900,66900,66900,66900,0
|
|
20241017,170500,193676700,66900,66900,66900,66900,0
|
|
20241017,170400,193676700,66900,66900,66900,66900,0
|
|
20241017,170300,193676700,66900,66900,66900,66900,0
|
|
20241017,170200,193676700,66900,66900,66900,66900,0
|
|
20241017,170100,193676700,66900,66900,66900,66900,0
|
|
20241017,170000,193676700,66900,66900,66900,66900,0
|
|
20241017,165900,193676700,66900,66900,66900,66900,0
|
|
20241017,165800,193676700,66900,66900,66900,66900,0
|
|
20241017,165700,193676700,66900,66900,66900,66900,0
|
|
20241017,165600,193676700,66900,66900,66900,66900,0
|
|
20241017,165500,193676700,66900,66900,66900,66900,0
|
|
20241017,165400,193676700,66900,66900,66900,66900,0
|
|
20241017,165300,193676700,66900,66900,66900,66900,0
|
|
20241017,165200,193676700,66900,66900,66900,66900,0
|
|
20241017,165100,193676700,66900,66900,66900,66900,0
|
|
20241017,165000,193676700,66900,66900,66900,66900,54
|
|
20241017,164900,193676700,66900,66900,66900,66900,0
|
|
20241017,164800,193676700,66900,66900,66900,66900,0
|
|
20241017,164700,193676700,66900,66900,66900,66900,0
|
|
20241017,164600,193676700,66900,66900,66900,66900,0
|
|
20241017,164500,193676700,66900,66900,66900,66900,0
|
|
20241017,164400,193676700,66900,66900,66900,66900,0
|
|
20241017,164300,193676700,66900,66900,66900,66900,0
|
|
20241017,164200,193676700,66900,66900,66900,66900,0
|
|
20241017,164100,193676700,66900,66900,66900,66900,0
|
|
20241017,164000,193676700,66900,66900,66900,66900,0
|
|
20241017,163900,193676700,66900,66900,66900,66900,0
|
|
20241017,163800,193676700,66900,66900,66900,66900,0
|
|
20241017,163700,193676700,66900,66900,66900,66900,0
|
|
20241017,163600,193676700,66900,66900,66900,66900,0
|
|
20241017,163500,193676700,66900,66900,66900,66900,0
|
|
20241017,163400,193676700,66900,66900,66900,66900,0
|
|
20241017,163300,193676700,66900,66900,66900,66900,0
|
|
20241017,163200,193676700,66900,66900,66900,66900,0
|
|
20241017,163100,193676700,66900,66900,66900,66900,0
|
|
20241017,163000,193676700,66900,66900,66900,66900,0
|
|
20241017,162900,193676700,66900,66900,66900,66900,0
|
|
20241017,162800,193676700,66900,66900,66900,66900,0
|
|
20241017,162700,193676700,66900,66900,66900,66900,0
|
|
20241017,162600,193676700,66900,66900,66900,66900,0
|
|
20241017,162500,193676700,66900,66900,66900,66900,0
|
|
20241017,162400,193676700,66900,66900,66900,66900,0
|
|
20241017,162300,193676700,66900,66900,66900,66900,0
|
|
20241017,162200,193676700,66900,66900,66900,66900,0
|
|
20241017,162100,193676700,66900,66900,66900,66900,0
|
|
20241017,162000,193676700,66900,66900,66900,66900,54
|
|
20241017,161900,193676700,66900,66900,66900,66900,0
|
|
20241017,161800,193676700,66900,66900,66900,66900,0
|
|
20241017,161700,193676700,66900,66900,66900,66900,0
|
|
20241017,161600,193676700,66900,66900,66900,66900,0
|
|
20241017,161500,193676700,66900,66900,66900,66900,0
|
|
20241017,161400,193676700,66900,66900,66900,66900,0
|
|
20241017,161300,193676700,66900,66900,66900,66900,0
|
|
20241017,161200,193676700,66900,66900,66900,66900,0
|
|
20241017,161100,193676700,66900,66900,66900,66900,0
|
|
20241017,161000,193676700,66900,66900,66900,66900,0
|
|
20241017,160900,193676700,66900,66900,66900,66900,0
|
|
20241017,160800,193676700,66900,66900,66900,66900,0
|
|
20241017,160700,193676700,66900,66900,66900,66900,0
|
|
20241017,160600,193676700,66900,66900,66900,66900,0
|
|
20241017,160500,193676700,66900,66900,66900,66900,0
|
|
20241017,160400,193676700,66900,66900,66900,66900,0
|
|
20241017,160300,193676700,66900,66900,66900,66900,0
|
|
20241017,160200,193676700,66900,66900,66900,66900,0
|
|
20241017,160100,193676700,66900,66900,66900,66900,0
|
|
20241017,160000,193676700,66900,66900,66900,66900,0
|
|
20241017,155900,193676700,66900,66900,66900,66900,0
|
|
20241017,155800,193676700,66900,66900,66900,66900,0
|
|
20241017,155700,193676700,66900,66900,66900,66900,0
|
|
20241017,155600,193676700,66900,66900,66900,66900,0
|
|
20241017,155500,193676700,66900,66900,66900,66900,0
|
|
20241017,155400,193676700,66900,66900,66900,66900,0
|
|
20241017,155300,193676700,66900,66900,66900,66900,0
|
|
20241017,155200,193676700,66900,66900,66900,66900,0
|
|
20241017,155100,193676700,66900,66900,66900,66900,0
|
|
20241017,155000,193676700,66900,66900,66900,66900,54
|
|
20241017,154900,193676700,66900,66900,66900,66900,0
|
|
20241017,154800,193676700,66900,66900,66900,66900,0
|
|
20241017,154700,193676700,66900,66900,66900,66900,0
|
|
20241017,154600,193676700,66900,66900,66900,66900,0
|
|
20241017,154500,193676700,66900,66900,66900,66900,0
|
|
20241017,154400,193676700,66900,66900,66900,66900,0
|
|
20241017,154300,193676700,66900,66900,66900,66900,0
|
|
20241017,154200,193676700,66900,66900,66900,66900,0
|
|
20241017,154100,193676700,66900,66900,66900,66900,0
|
|
20241017,154000,193676700,66900,66900,66900,66900,0
|
|
20241017,153900,193676700,66900,66900,66900,66900,0
|
|
20241017,153800,193676700,66900,66900,66900,66900,0
|
|
20241017,153700,193676700,66900,66900,66900,66900,0
|
|
20241017,153600,193676700,66900,66900,66900,66900,0
|
|
20241017,153500,193676700,66900,66900,66900,66900,0
|
|
20241017,153400,193676700,66900,66900,66900,66900,0
|
|
20241017,153300,193676700,66900,66900,66900,66900,0
|
|
20241017,153200,193676700,66900,66900,66900,66900,0
|
|
20241017,153100,193676700,66900,66900,66900,66900,0
|
|
20241017,153000,193676700,66900,66900,66900,66900,54
|
|
20241017,152900,190064100,66500,66500,66500,66500,0
|
|
20241017,152800,190064100,66500,66500,66500,66500,0
|
|
20241017,152700,190064100,66500,66500,66500,66500,0
|
|
20241017,152600,190064100,66500,66500,66500,66500,0
|
|
20241017,152500,190064100,66500,66500,66500,66500,0
|
|
20241017,152400,190064100,66500,66500,66500,66500,0
|
|
20241017,152300,190064100,66500,66500,66500,66500,0
|
|
20241017,152200,190064100,66500,66500,66500,66500,0
|
|
20241017,152100,190064100,66500,66500,66500,66500,0
|
|
20241017,152000,190064100,66500,66500,66500,66500,0
|
|
20241017,151900,190064100,66500,66500,66500,66500,2
|
|
20241017,151800,189931100,66500,66500,66500,66500,0
|
|
20241017,151700,189931100,66500,66500,66500,66500,2
|
|
20241017,151600,189798100,66400,66600,66600,66400,158
|
|
20241017,151500,179278900,66400,66400,66400,66400,6
|
|
20241017,151400,178880500,66400,66500,66500,66400,14
|
|
20241017,151300,177949800,66500,66500,66500,66500,0
|
|
20241017,151200,177949800,66500,66500,66500,66500,1
|
|
20241017,151100,177883300,66400,66400,66400,66400,0
|
|
20241017,151000,177883300,66400,66400,66400,66400,2
|
|
20241017,150900,177750500,66400,66400,66400,66400,1
|
|
20241017,150800,177684100,66500,66500,66500,66500,3
|
|
20241017,150700,177484600,66500,66500,66500,66500,1
|
|
20241017,150600,177418100,66500,66500,66500,66500,0
|
|
20241017,150500,177418100,66500,66500,66500,66500,1
|
|
20241017,150400,177351600,66500,66500,66500,66500,5
|
|
20241017,150300,177019100,66500,66500,66500,66500,0
|
|
20241017,150200,177019100,66500,66500,66500,66500,21
|
|
20241017,150100,175622600,66500,66500,66500,66500,0
|
|
20241017,150000,175622600,66500,66500,66600,66500,4
|
|
20241017,145900,175356500,66500,66500,66500,66500,0
|
|
20241017,145800,175356500,66500,66500,66500,66500,0
|
|
20241017,145700,175356500,66500,66500,66500,66500,1
|
|
20241017,145600,175290000,66500,66500,66500,66500,0
|
|
20241017,145500,175290000,66500,66500,66500,66500,1
|
|
20241017,145400,175223500,66500,66500,66500,66500,0
|
|
20241017,145300,175223500,66500,66500,66500,66500,3
|
|
20241017,145200,175024000,66600,66600,66600,66600,0
|
|
20241017,145100,175024000,66600,66600,66600,66600,1
|
|
20241017,145000,174957400,66400,66500,66600,66400,26
|
|
20241017,144900,173228700,66500,66500,66500,66500,0
|
|
20241017,144800,173228700,66500,66500,66500,66500,0
|
|
20241017,144700,173228700,66500,66500,66500,66500,1
|
|
20241017,144600,173162200,66500,66500,66500,66500,30
|
|
20241017,144500,171167200,66500,66500,66500,66500,1
|
|
20241017,144400,171100700,66500,66500,66500,66500,0
|
|
20241017,144300,171100700,66500,66500,66500,66500,2
|
|
20241017,144200,170967700,66600,66600,66600,66600,1
|
|
20241017,144100,170901100,66600,66600,66600,66600,0
|
|
20241017,144000,170901100,66600,66600,66600,66600,1
|
|
20241017,143900,170834500,66600,66600,66600,66600,0
|
|
20241017,143800,170834500,66600,66600,66600,66600,1
|
|
20241017,143700,170767900,66600,66600,66600,66600,0
|
|
20241017,143600,170767900,66600,66500,66600,66500,13
|
|
20241017,143500,169903100,66500,66600,66600,66500,16
|
|
20241017,143400,168837600,66500,66500,66500,66500,0
|
|
20241017,143300,168837600,66500,66500,66500,66500,1
|
|
20241017,143200,168771100,66600,66600,66600,66600,0
|
|
20241017,143100,168771100,66600,66600,66600,66600,1
|
|
20241017,143000,168704500,66600,66600,66600,66600,8
|
|
20241017,142900,168171700,66600,66600,66600,66600,0
|
|
20241017,142800,168171700,66600,66600,66600,66600,6
|
|
20241017,142700,167772100,66600,66600,66600,66600,5
|
|
20241017,142600,167439100,66600,66600,66600,66600,5
|
|
20241017,142500,167106100,66600,66600,66600,66600,1
|
|
20241017,142400,167039500,66600,66600,66600,66600,0
|
|
20241017,142300,167039500,66600,66600,66600,66600,1
|
|
20241017,142200,166972900,66600,66600,66600,66600,0
|
|
20241017,142100,166972900,66600,66600,66600,66600,0
|
|
20241017,142000,166972900,66600,66600,66600,66600,1
|
|
20241017,141900,166906300,66600,66600,66600,66600,0
|
|
20241017,141800,166906300,66600,66600,66600,66600,1
|
|
20241017,141700,166839700,66700,66700,66700,66700,0
|
|
20241017,141600,166839700,66700,66600,66700,66600,27
|
|
20241017,141500,165039500,66600,66600,66600,66600,15
|
|
20241017,141400,164040500,66500,66500,66500,66500,9
|
|
20241017,141300,163442000,66500,66500,66500,66500,1
|
|
20241017,141200,163375500,66500,66500,66500,66500,0
|
|
20241017,141100,163375500,66500,66500,66500,66500,1
|
|
20241017,141000,163309000,66500,66500,66500,66500,3
|
|
20241017,140900,163109500,66500,66500,66500,66500,0
|
|
20241017,140800,163109500,66500,66500,66500,66500,0
|
|
20241017,140700,163109500,66500,66600,66600,66500,311
|
|
20241017,140600,142411700,66600,66600,66600,66600,1
|
|
20241017,140500,142345100,66600,66600,66600,66600,0
|
|
20241017,140400,142345100,66600,66600,66600,66600,0
|
|
20241017,140300,142345100,66600,66700,66700,66600,3
|
|
20241017,140200,142145100,66600,66600,66600,66600,0
|
|
20241017,140100,142145100,66600,66600,66600,66600,1
|
|
20241017,140000,142078500,66700,66700,66700,66700,1
|
|
20241017,135900,142011800,66700,66700,66700,66700,8
|
|
20241017,135800,141478200,66600,66600,66600,66600,1
|
|
20241017,135700,141411600,66700,66700,66700,66700,0
|
|
20241017,135600,141411600,66700,66700,66700,66700,0
|
|
20241017,135500,141411600,66700,66700,66700,66700,0
|
|
20241017,135400,141411600,66700,66700,66700,66700,1
|
|
20241017,135300,141344900,66700,66700,66700,66700,3
|
|
20241017,135200,141144800,66700,66700,66700,66700,0
|
|
20241017,135100,141144800,66700,66700,66700,66700,1
|
|
20241017,135000,141078100,66700,66700,66700,66700,7
|
|
20241017,134900,140611200,66700,66700,66700,66700,1
|
|
20241017,134800,140544500,66700,66700,66700,66700,10
|
|
20241017,134700,139877500,66700,66700,66700,66700,0
|
|
20241017,134600,139877500,66700,66700,66700,66700,1
|
|
20241017,134500,139810800,66700,66700,66700,66700,0
|
|
20241017,134400,139810800,66700,66700,66700,66700,1
|
|
20241017,134300,139744100,66700,66700,66700,66700,0
|
|
20241017,134200,139744100,66700,66700,66700,66700,0
|
|
20241017,134100,139744100,66700,66700,66700,66700,2
|
|
20241017,134000,139610700,66800,66700,66800,66700,7
|
|
20241017,133900,139143700,66700,66700,66700,66700,0
|
|
20241017,133800,139143700,66700,66700,66700,66700,0
|
|
20241017,133700,139143700,66700,66700,66700,66700,0
|
|
20241017,133600,139143700,66700,66700,66700,66700,1
|
|
20241017,133500,139077000,66700,66700,66700,66700,2
|
|
20241017,133400,138943600,66700,66700,66700,66700,0
|
|
20241017,133300,138943600,66700,66700,66700,66700,10
|
|
20241017,133200,138276600,66600,66600,66600,66600,0
|
|
20241017,133100,138276600,66600,66600,66600,66600,1
|
|
20241017,133000,138210000,66600,66600,66600,66600,4
|
|
20241017,132900,137943600,66700,66600,66700,66600,21
|
|
20241017,132800,136543000,66600,66600,66600,66600,0
|
|
20241017,132700,136543000,66600,66600,66600,66600,0
|
|
20241017,132600,136543000,66600,66600,66600,66600,1
|
|
20241017,132500,136476400,66700,66700,66700,66700,1
|
|
20241017,132400,136409700,66600,66600,66600,66600,1
|
|
20241017,132300,136343100,66600,66600,66600,66600,0
|
|
20241017,132200,136343100,66600,66600,66600,66600,1
|
|
20241017,132100,136276500,66700,66700,66700,66700,0
|
|
20241017,132000,136276500,66700,66700,66700,66700,2
|
|
20241017,131900,136143100,66600,66600,66600,66600,1
|
|
20241017,131800,136076500,66700,66700,66700,66700,0
|
|
20241017,131700,136076500,66700,66700,66700,66700,0
|
|
20241017,131600,136076500,66700,66700,66700,66700,0
|
|
20241017,131500,136076500,66700,66700,66700,66700,1
|
|
20241017,131400,136009800,66700,66600,66700,66600,2
|
|
20241017,131300,135876500,66700,66700,66700,66700,0
|
|
20241017,131200,135876500,66700,66700,66700,66700,0
|
|
20241017,131100,135876500,66700,66700,66700,66700,8
|
|
20241017,131000,135342900,66600,66600,66600,66600,6
|
|
20241017,130900,134943300,66700,66700,66700,66600,31
|
|
20241017,130800,132876000,66700,66700,66700,66700,0
|
|
20241017,130700,132876000,66700,66700,66700,66700,1
|
|
20241017,130600,132809300,66700,66700,66700,66700,0
|
|
20241017,130500,132809300,66700,66700,66700,66700,0
|
|
20241017,130400,132809300,66700,66700,66700,66700,1
|
|
20241017,130300,132742600,66700,66700,66700,66700,0
|
|
20241017,130200,132742600,66700,66700,66700,66700,1
|
|
20241017,130100,132675900,66800,66800,66800,66800,0
|
|
20241017,130000,132675900,66800,66800,66800,66800,2
|
|
20241017,125900,132542300,66700,66700,66700,66700,2
|
|
20241017,125800,132408900,66700,66700,66700,66700,0
|
|
20241017,125700,132408900,66700,66700,66700,66700,1
|
|
20241017,125600,132342200,66700,66700,66700,66700,0
|
|
20241017,125500,132342200,66700,66700,66700,66700,1
|
|
20241017,125400,132275500,66700,66700,66700,66700,0
|
|
20241017,125300,132275500,66700,66700,66700,66700,0
|
|
20241017,125200,132275500,66700,66700,66700,66700,16
|
|
20241017,125100,131208300,66700,66700,66700,66700,1
|
|
20241017,125000,131141600,66700,66700,66700,66700,7
|
|
20241017,124900,130674700,66700,66700,66700,66700,0
|
|
20241017,124800,130674700,66700,66700,66700,66700,0
|
|
20241017,124700,130674700,66700,66700,66700,66700,1
|
|
20241017,124600,130608000,66700,66700,66700,66700,0
|
|
20241017,124500,130608000,66700,66700,66700,66700,1
|
|
20241017,124400,130541300,66700,66700,66700,66700,0
|
|
20241017,124300,130541300,66700,66700,66700,66700,0
|
|
20241017,124200,130541300,66700,66700,66700,66700,1
|
|
20241017,124100,130474600,66800,66800,66800,66800,1
|
|
20241017,124000,130407800,66800,66700,66800,66700,3
|
|
20241017,123900,130207500,66800,66800,66800,66800,0
|
|
20241017,123800,130207500,66800,66800,66800,66800,3
|
|
20241017,123700,130007100,66700,66700,66700,66700,1
|
|
20241017,123600,129940400,66800,66800,66800,66800,0
|
|
20241017,123500,129940400,66800,66700,66800,66700,2
|
|
20241017,123400,129806900,66700,66700,66700,66700,0
|
|
20241017,123300,129806900,66700,66700,66700,66700,1
|
|
20241017,123200,129740200,66800,66800,66800,66800,6
|
|
20241017,123100,129339400,66700,66700,66700,66700,1
|
|
20241017,123000,129272700,66700,66700,66700,66700,6
|
|
20241017,122900,128872500,66700,66700,66700,66700,0
|
|
20241017,122800,128872500,66700,66700,66700,66700,1
|
|
20241017,122700,128805800,66700,66700,66700,66700,0
|
|
20241017,122600,128805800,66700,66700,66700,66700,0
|
|
20241017,122500,128805800,66700,66700,66700,66700,2
|
|
20241017,122400,128672400,66700,66700,66700,66700,0
|
|
20241017,122300,128672400,66700,66800,66800,66700,2
|
|
20241017,122200,128538900,66800,66800,66800,66800,0
|
|
20241017,122100,128538900,66800,66800,66800,66800,10
|
|
20241017,122000,127870900,66800,66700,66800,66700,3
|
|
20241017,121900,127670600,66700,66700,66700,66700,0
|
|
20241017,121800,127670600,66700,66700,66700,66700,1
|
|
20241017,121700,127603900,66700,66700,66700,66700,0
|
|
20241017,121600,127603900,66700,66700,66700,66700,0
|
|
20241017,121500,127603900,66700,66700,66700,66700,1
|
|
20241017,121400,127537200,66700,66700,66700,66700,0
|
|
20241017,121300,127537200,66700,66700,66700,66700,1
|
|
20241017,121200,127470500,66700,66700,66700,66700,0
|
|
20241017,121100,127470500,66700,66700,66700,66700,4
|
|
20241017,121000,127203700,66700,66700,66700,66700,5
|
|
20241017,120900,126870200,66700,66700,66700,66700,0
|
|
20241017,120800,126870200,66700,66700,66700,66700,1
|
|
20241017,120700,126803500,66700,66700,66700,66700,0
|
|
20241017,120600,126803500,66700,66700,66700,66700,1
|
|
20241017,120500,126736800,66700,66700,66700,66700,0
|
|
20241017,120400,126736800,66700,66700,66700,66700,0
|
|
20241017,120300,126736800,66700,66700,66700,66700,1
|
|
20241017,120200,126670100,66900,66900,66900,66900,0
|
|
20241017,120100,126670100,66900,66900,66900,66900,0
|
|
20241017,120000,126670100,66900,66900,66900,66900,2
|
|
20241017,115900,126536300,66800,66800,66800,66800,21
|
|
20241017,115800,125133500,66700,66700,66700,66700,11
|
|
20241017,115700,124399800,66700,66700,66700,66700,3
|
|
20241017,115600,124199700,66600,66700,66700,66600,16
|
|
20241017,115500,123133900,66600,66600,66600,66600,16
|
|
20241017,115400,122068300,66700,66700,66700,66700,0
|
|
20241017,115300,122068300,66700,66600,66700,66600,3
|
|
20241017,115200,121868300,66600,66600,66600,66600,0
|
|
20241017,115100,121868300,66600,66600,66600,66600,4
|
|
20241017,115000,121601900,66600,66600,66600,66600,6
|
|
20241017,114900,121202300,66700,66700,66700,66700,18
|
|
20241017,114800,120001700,66600,66600,66600,66600,1
|
|
20241017,114700,119935100,66700,66700,66700,66600,40
|
|
20241017,114600,117270600,66700,66700,66700,66700,1
|
|
20241017,114500,117203900,66700,66700,66700,66700,0
|
|
20241017,114400,117203900,66700,66700,66700,66700,0
|
|
20241017,114300,117203900,66700,66700,66700,66700,1
|
|
20241017,114200,117137200,66700,66700,66700,66700,2
|
|
20241017,114100,117003800,66800,66900,66900,66800,107
|
|
20241017,114000,109849500,67000,67000,67000,67000,3
|
|
20241017,113900,109648500,66900,66900,66900,66900,1
|
|
20241017,113800,109581600,67000,67000,67000,67000,0
|
|
20241017,113700,109581600,67000,67000,67000,67000,8
|
|
20241017,113600,109045600,67000,67000,67000,67000,0
|
|
20241017,113500,109045600,67000,67000,67000,67000,0
|
|
20241017,113400,109045600,67000,66900,67000,66900,14
|
|
20241017,113300,108107700,66900,66900,66900,66900,0
|
|
20241017,113200,108107700,66900,66900,66900,66900,0
|
|
20241017,113100,108107700,66900,66900,66900,66900,4
|
|
20241017,113000,107840100,66900,67000,67000,66900,11
|
|
20241017,112900,107103400,67000,67000,67000,67000,1
|
|
20241017,112800,107036400,67000,67000,67000,67000,13
|
|
20241017,112700,106165400,67000,67000,67000,67000,1
|
|
20241017,112600,106098400,66900,66900,66900,66900,1
|
|
20241017,112500,106031500,66900,66900,66900,66900,0
|
|
20241017,112400,106031500,66900,66900,66900,66900,1
|
|
20241017,112300,105964600,66900,66900,66900,66900,0
|
|
20241017,112200,105964600,66900,66900,66900,66900,7
|
|
20241017,112100,105496300,66900,67300,67300,66900,400
|
|
20241017,112000,78664300,67500,67300,67500,67300,16
|
|
20241017,111900,77586700,67300,67300,67300,67300,0
|
|
20241017,111800,77586700,67300,67300,67300,67300,16
|
|
20241017,111700,76509900,67300,67300,67300,67300,2
|
|
20241017,111600,76375300,67200,67200,67200,67200,1
|
|
20241017,111500,76308100,67200,67200,67200,67200,0
|
|
20241017,111400,76308100,67200,67200,67200,67200,2
|
|
20241017,111300,76173700,67300,67300,67300,67300,0
|
|
20241017,111200,76173700,67300,67200,67300,67200,2
|
|
20241017,111100,76039200,67100,67100,67100,67100,3
|
|
20241017,111000,75837900,67100,67100,67100,67100,4
|
|
20241017,110900,75569500,67300,67300,67300,67300,0
|
|
20241017,110800,75569500,67300,67300,67300,67300,0
|
|
20241017,110700,75569500,67300,67300,67300,67300,1
|
|
20241017,110600,75502200,67300,67300,67300,67300,0
|
|
20241017,110500,75502200,67300,67300,67300,67300,0
|
|
20241017,110400,75502200,67300,67300,67300,67300,0
|
|
20241017,110300,75502200,67300,67300,67300,67300,0
|
|
20241017,110200,75502200,67300,67300,67300,67300,1
|
|
20241017,110100,75434900,67300,67300,67300,67300,1
|
|
20241017,110000,75367600,67300,67300,67300,67300,3
|
|
20241017,105900,75165700,67100,67100,67100,67100,0
|
|
20241017,105800,75165700,67100,67100,67100,67100,0
|
|
20241017,105700,75165700,67100,67100,67100,67100,0
|
|
20241017,105600,75165700,67100,67100,67100,67100,1
|
|
20241017,105500,75098600,67100,67100,67100,67100,6
|
|
20241017,105400,74696000,67100,67100,67100,67100,2
|
|
20241017,105300,74561800,67100,67100,67100,67100,1
|
|
20241017,105200,74494700,67100,67100,67100,67100,0
|
|
20241017,105100,74494700,67100,67100,67100,67100,3
|
|
20241017,105000,74293400,67200,67200,67200,67100,21
|
|
20241017,104900,72882600,67100,67100,67100,67100,0
|
|
20241017,104800,72882600,67100,67100,67100,67100,0
|
|
20241017,104700,72882600,67100,67200,67200,67100,6
|
|
20241017,104600,72479900,67200,67200,67200,67200,0
|
|
20241017,104500,72479900,67200,67200,67200,67200,0
|
|
20241017,104400,72479900,67200,67200,67200,67200,0
|
|
20241017,104300,72479900,67200,67200,67200,67200,0
|
|
20241017,104200,72479900,67200,67200,67200,67200,0
|
|
20241017,104100,72479900,67200,67200,67200,67200,2
|
|
20241017,104000,72345500,67200,67200,67200,67200,4
|
|
20241017,103900,72076700,67200,67200,67200,67200,0
|
|
20241017,103800,72076700,67200,67200,67200,67200,0
|
|
20241017,103700,72076700,67200,67200,67200,67200,0
|
|
20241017,103600,72076700,67200,67200,67200,67200,0
|
|
20241017,103500,72076700,67200,67200,67200,67200,0
|
|
20241017,103400,72076700,67200,67200,67200,67200,0
|
|
20241017,103300,72076700,67200,67200,67200,67200,0
|
|
20241017,103200,72076700,67200,67200,67200,67200,0
|
|
20241017,103100,72076700,67200,67100,67200,67100,9
|
|
20241017,103000,71472300,67100,67100,67100,67100,1
|
|
20241017,102900,71405200,67200,67200,67200,67200,0
|
|
20241017,102800,71405200,67200,67200,67200,67200,0
|
|
20241017,102700,71405200,67200,67100,67200,67100,25
|
|
20241017,102600,69726000,67100,67100,67100,67100,7
|
|
20241017,102500,69256300,67100,67100,67100,67100,0
|
|
20241017,102400,69256300,67100,67100,67100,67100,0
|
|
20241017,102300,69256300,67100,67100,67100,67100,0
|
|
20241017,102200,69256300,67100,67100,67100,67100,0
|
|
20241017,102100,69256300,67100,67100,67100,67100,0
|
|
20241017,102000,69256300,67100,67100,67100,67100,0
|
|
20241017,101900,69256300,67100,67100,67100,67100,0
|
|
20241017,101800,69256300,67100,67100,67100,67100,0
|
|
20241017,101700,69256300,67100,67100,67100,67100,0
|
|
20241017,101600,69256300,67100,67100,67100,67100,3
|
|
20241017,101500,69055000,67000,67000,67000,67000,0
|
|
20241017,101400,69055000,67000,67000,67000,67000,0
|
|
20241017,101300,69055000,67000,67000,67000,67000,0
|
|
20241017,101200,69055000,67000,67000,67000,67000,0
|
|
20241017,101100,69055000,67000,67000,67000,67000,5
|
|
20241017,101000,68720000,67000,67000,67000,67000,0
|
|
20241017,100900,68720000,67000,67000,67000,67000,18
|
|
20241017,100800,67514000,67200,67200,67200,67200,0
|
|
20241017,100700,67514000,67200,67200,67200,67200,0
|
|
20241017,100600,67514000,67200,67100,67200,67100,100
|
|
20241017,100500,60795200,67100,67100,67100,67100,0
|
|
20241017,100400,60795200,67100,67100,67100,67100,0
|
|
20241017,100300,60795200,67100,67100,67100,67100,0
|
|
20241017,100200,60795200,67100,67100,67100,67100,0
|
|
20241017,100100,60795200,67100,67100,67100,67100,0
|
|
20241017,100000,60795200,67100,67100,67100,67100,2
|
|
20241017,095900,60661000,67000,67000,67000,67000,0
|
|
20241017,095800,60661000,67000,67000,67000,67000,0
|
|
20241017,095700,60661000,67000,67000,67000,67000,0
|
|
20241017,095600,60661000,67000,67000,67000,67000,0
|
|
20241017,095500,60661000,67000,67000,67000,67000,0
|
|
20241017,095400,60661000,67000,67000,67000,67000,0
|
|
20241017,095300,60661000,67000,67000,67000,67000,40
|
|
20241017,095200,57981000,67000,67000,67000,67000,0
|
|
20241017,095100,57981000,67000,67000,67000,67000,5
|
|
20241017,095000,57646000,67000,67000,67000,67000,4
|
|
20241017,094900,57378000,67100,67600,67600,67100,366
|
|
20241017,094800,32774000,67600,67300,67600,67200,29
|
|
20241017,094700,30820200,67300,67300,67300,67300,0
|
|
20241017,094600,30820200,67300,67300,67300,67300,0
|
|
20241017,094500,30820200,67300,67300,67300,67300,48
|
|
20241017,094400,27589800,67100,67100,67100,67100,0
|
|
20241017,094300,27589800,67100,67100,67100,67100,2
|
|
20241017,094200,27455600,67200,67200,67200,67200,2
|
|
20241017,094100,27321200,67200,67300,67300,67200,2
|
|
20241017,094000,27186700,67300,67300,67300,67300,7
|
|
20241017,093900,26715600,67200,67200,67200,67200,0
|
|
20241017,093800,26715600,67200,67200,67200,67200,0
|
|
20241017,093700,26715600,67200,67200,67200,67200,0
|
|
20241017,093600,26715600,67200,67200,67200,67200,0
|
|
20241017,093500,26715600,67200,67200,67200,67200,1
|
|
20241017,093400,26648400,67300,67300,67300,67300,1
|
|
20241017,093300,26581100,67300,67300,67300,67300,0
|
|
20241017,093200,26581100,67300,67300,67300,67300,1
|
|
20241017,093100,26513800,67300,67200,67300,67200,10
|
|
20241017,093000,25841700,67400,67400,67400,67400,0
|
|
20241017,092900,25841700,67400,67400,67400,67400,0
|
|
20241017,092800,25841700,67400,67400,67400,67400,0
|
|
20241017,092700,25841700,67400,67400,67400,67400,1
|
|
20241017,092600,25774300,67500,67500,67500,67500,0
|
|
20241017,092500,25774300,67500,67500,67500,67500,0
|
|
20241017,092400,25774300,67500,67500,67500,67500,0
|
|
20241017,092300,25774300,67500,67500,67500,67500,0
|
|
20241017,092200,25774300,67500,67500,67500,67500,0
|
|
20241017,092100,25774300,67500,67500,67500,67500,0
|
|
20241017,092000,25774300,67500,67200,67500,67200,8
|
|
20241017,091900,25235500,67100,67100,67100,67100,0
|
|
20241017,091800,25235500,67100,67100,67100,67100,0
|
|
20241017,091700,25235500,67100,67100,67100,67100,0
|
|
20241017,091600,25235500,67100,67100,67100,67100,0
|
|
20241017,091500,25235500,67100,67100,67100,67100,0
|
|
20241017,091400,25235500,67100,67100,67100,67100,0
|
|
20241017,091300,25235500,67100,67100,67100,67100,1
|
|
20241017,091200,25168400,67100,67100,67100,67100,1
|
|
20241017,091100,25101300,67200,67200,67200,67200,0
|
|
20241017,091000,25101300,67200,67200,67200,67200,11
|
|
20241017,090900,24362100,67100,67700,67700,67100,3
|
|
20241017,090800,24160200,67100,67100,67100,67100,0
|
|
20241017,090700,24160200,67100,67100,67100,67100,0
|
|
20241017,090600,24160200,67100,67100,67100,67100,0
|
|
20241017,090500,24160200,67100,67100,67100,67100,0
|
|
20241017,090400,24160200,67100,67100,67100,67100,0
|
|
20241017,090300,24160200,67100,67100,67100,67100,0
|
|
20241017,090200,24160200,67100,67100,67100,67100,38
|
|
20241017,090100,21610400,67100,67800,68000,67100,316
|
|
20241017,090000,134600,67400,67200,67400,67200,2
|