653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195000,156809900,67200,67200,67200,67200,19
|
|
20241024,194900,156809900,67200,67200,67200,67200,0
|
|
20241024,194800,156809900,67200,67200,67200,67200,0
|
|
20241024,194700,156809900,67200,67200,67200,67200,0
|
|
20241024,194600,156809900,67200,67200,67200,67200,0
|
|
20241024,194500,156809900,67200,67200,67200,67200,0
|
|
20241024,194400,156809900,67200,67200,67200,67200,0
|
|
20241024,194300,156809900,67200,67200,67200,67200,0
|
|
20241024,194200,156809900,67200,67200,67200,67200,0
|
|
20241024,194100,156809900,67200,67200,67200,67200,0
|
|
20241024,194000,156809900,67200,67200,67200,67200,0
|
|
20241024,193900,156809900,67200,67200,67200,67200,0
|
|
20241024,193800,156809900,67200,67200,67200,67200,0
|
|
20241024,193700,156809900,67200,67200,67200,67200,0
|
|
20241024,193600,156809900,67200,67200,67200,67200,0
|
|
20241024,193500,156809900,67200,67200,67200,67200,0
|
|
20241024,193400,156809900,67200,67200,67200,67200,0
|
|
20241024,193300,156809900,67200,67200,67200,67200,0
|
|
20241024,193200,156809900,67200,67200,67200,67200,0
|
|
20241024,193100,156809900,67200,67200,67200,67200,0
|
|
20241024,193000,156809900,67200,67200,67200,67200,0
|
|
20241024,192900,156809900,67200,67200,67200,67200,0
|
|
20241024,192800,156809900,67200,67200,67200,67200,0
|
|
20241024,192700,156809900,67200,67200,67200,67200,0
|
|
20241024,192600,156809900,67200,67200,67200,67200,0
|
|
20241024,192500,156809900,67200,67200,67200,67200,0
|
|
20241024,192400,156809900,67200,67200,67200,67200,0
|
|
20241024,192300,156809900,67200,67200,67200,67200,0
|
|
20241024,192200,156809900,67200,67200,67200,67200,0
|
|
20241024,192100,156809900,67200,67200,67200,67200,0
|
|
20241024,192000,156809900,67200,67200,67200,67200,19
|
|
20241024,191900,156809900,67200,67200,67200,67200,0
|
|
20241024,191800,156809900,67200,67200,67200,67200,0
|
|
20241024,191700,156809900,67200,67200,67200,67200,0
|
|
20241024,191600,156809900,67200,67200,67200,67200,0
|
|
20241024,191500,156809900,67200,67200,67200,67200,0
|
|
20241024,191400,156809900,67200,67200,67200,67200,0
|
|
20241024,191300,156809900,67200,67200,67200,67200,0
|
|
20241024,191200,156809900,67200,67200,67200,67200,0
|
|
20241024,191100,156809900,67200,67200,67200,67200,0
|
|
20241024,191000,156809900,67200,67200,67200,67200,0
|
|
20241024,190900,156809900,67200,67200,67200,67200,0
|
|
20241024,190800,156809900,67200,67200,67200,67200,0
|
|
20241024,190700,156809900,67200,67200,67200,67200,0
|
|
20241024,190600,156809900,67200,67200,67200,67200,0
|
|
20241024,190500,156809900,67200,67200,67200,67200,0
|
|
20241024,190400,156809900,67200,67200,67200,67200,0
|
|
20241024,190300,156809900,67200,67200,67200,67200,0
|
|
20241024,190200,156809900,67200,67200,67200,67200,0
|
|
20241024,190100,156809900,67200,67200,67200,67200,0
|
|
20241024,190000,156809900,67200,67200,67200,67200,0
|
|
20241024,185900,156809900,67200,67200,67200,67200,0
|
|
20241024,185800,156809900,67200,67200,67200,67200,0
|
|
20241024,185700,156809900,67200,67200,67200,67200,0
|
|
20241024,185600,156809900,67200,67200,67200,67200,0
|
|
20241024,185500,156809900,67200,67200,67200,67200,0
|
|
20241024,185400,156809900,67200,67200,67200,67200,0
|
|
20241024,185300,156809900,67200,67200,67200,67200,0
|
|
20241024,185200,156809900,67200,67200,67200,67200,0
|
|
20241024,185100,156809900,67200,67200,67200,67200,0
|
|
20241024,185000,156809900,67200,67200,67200,67200,19
|
|
20241024,184900,156809900,67200,67200,67200,67200,0
|
|
20241024,184800,156809900,67200,67200,67200,67200,0
|
|
20241024,184700,156809900,67200,67200,67200,67200,0
|
|
20241024,184600,156809900,67200,67200,67200,67200,0
|
|
20241024,184500,156809900,67200,67200,67200,67200,0
|
|
20241024,184400,156809900,67200,67200,67200,67200,0
|
|
20241024,184300,156809900,67200,67200,67200,67200,0
|
|
20241024,184200,156809900,67200,67200,67200,67200,0
|
|
20241024,184100,156809900,67200,67200,67200,67200,0
|
|
20241024,184000,156809900,67200,67200,67200,67200,0
|
|
20241024,183900,156809900,67200,67200,67200,67200,0
|
|
20241024,183800,156809900,67200,67200,67200,67200,0
|
|
20241024,183700,156809900,67200,67200,67200,67200,0
|
|
20241024,183600,156809900,67200,67200,67200,67200,0
|
|
20241024,183500,156809900,67200,67200,67200,67200,0
|
|
20241024,183400,156809900,67200,67200,67200,67200,0
|
|
20241024,183300,156809900,67200,67200,67200,67200,0
|
|
20241024,183200,156809900,67200,67200,67200,67200,0
|
|
20241024,183100,156809900,67200,67200,67200,67200,0
|
|
20241024,183000,156809900,67200,67200,67200,67200,0
|
|
20241024,182900,156809900,67200,67200,67200,67200,0
|
|
20241024,182800,156809900,67200,67200,67200,67200,0
|
|
20241024,182700,156809900,67200,67200,67200,67200,0
|
|
20241024,182600,156809900,67200,67200,67200,67200,0
|
|
20241024,182500,156809900,67200,67200,67200,67200,0
|
|
20241024,182400,156809900,67200,67200,67200,67200,0
|
|
20241024,182300,156809900,67200,67200,67200,67200,0
|
|
20241024,182200,156809900,67200,67200,67200,67200,0
|
|
20241024,182100,156809900,67200,67200,67200,67200,0
|
|
20241024,182000,156809900,67200,67200,67200,67200,19
|
|
20241024,181900,156809900,67200,67200,67200,67200,0
|
|
20241024,181800,156809900,67200,67200,67200,67200,0
|
|
20241024,181700,156809900,67200,67200,67200,67200,0
|
|
20241024,181600,156809900,67200,67200,67200,67200,0
|
|
20241024,181500,156809900,67200,67200,67200,67200,0
|
|
20241024,181400,156809900,67200,67200,67200,67200,0
|
|
20241024,181300,156809900,67200,67200,67200,67200,0
|
|
20241024,181200,156809900,67200,67200,67200,67200,0
|
|
20241024,181100,156809900,67200,67200,67200,67200,0
|
|
20241024,181000,156809900,67200,67200,67200,67200,0
|
|
20241024,180900,156809900,67200,67200,67200,67200,0
|
|
20241024,180800,156809900,67200,67200,67200,67200,0
|
|
20241024,180700,156809900,67200,67200,67200,67200,0
|
|
20241024,180600,156809900,67200,67200,67200,67200,0
|
|
20241024,180500,156809900,67200,67200,67200,67200,0
|
|
20241024,180400,156809900,67200,67200,67200,67200,0
|
|
20241024,180300,156809900,67200,67200,67200,67200,0
|
|
20241024,180200,156809900,67200,67200,67200,67200,0
|
|
20241024,180100,156809900,67200,67200,67200,67200,0
|
|
20241024,180000,156809900,67200,67200,67200,67200,0
|
|
20241024,175900,156809900,67200,67200,67200,67200,0
|
|
20241024,175800,156809900,67200,67200,67200,67200,0
|
|
20241024,175700,156809900,67200,67200,67200,67200,0
|
|
20241024,175600,156809900,67200,67200,67200,67200,0
|
|
20241024,175500,156809900,67200,67200,67200,67200,0
|
|
20241024,175400,156809900,67200,67200,67200,67200,0
|
|
20241024,175300,156809900,67200,67200,67200,67200,0
|
|
20241024,175200,156809900,67200,67200,67200,67200,0
|
|
20241024,175100,156809900,67200,67200,67200,67200,0
|
|
20241024,175000,156809900,67200,67200,67200,67200,19
|
|
20241024,174900,156809900,67200,67200,67200,67200,0
|
|
20241024,174800,156809900,67200,67200,67200,67200,0
|
|
20241024,174700,156809900,67200,67200,67200,67200,0
|
|
20241024,174600,156809900,67200,67200,67200,67200,0
|
|
20241024,174500,156809900,67200,67200,67200,67200,0
|
|
20241024,174400,156809900,67200,67200,67200,67200,0
|
|
20241024,174300,156809900,67200,67200,67200,67200,0
|
|
20241024,174200,156809900,67200,67200,67200,67200,0
|
|
20241024,174100,156809900,67200,67200,67200,67200,0
|
|
20241024,174000,156809900,67200,67200,67200,67200,0
|
|
20241024,173900,156809900,67200,67200,67200,67200,0
|
|
20241024,173800,156809900,67200,67200,67200,67200,0
|
|
20241024,173700,156809900,67200,67200,67200,67200,0
|
|
20241024,173600,156809900,67200,67200,67200,67200,0
|
|
20241024,173500,156809900,67200,67200,67200,67200,0
|
|
20241024,173400,156809900,67200,67200,67200,67200,0
|
|
20241024,173300,156809900,67200,67200,67200,67200,0
|
|
20241024,173200,156809900,67200,67200,67200,67200,0
|
|
20241024,173100,156809900,67200,67200,67200,67200,0
|
|
20241024,173000,156809900,67200,67200,67200,67200,0
|
|
20241024,172900,156809900,67200,67200,67200,67200,0
|
|
20241024,172800,156809900,67200,67200,67200,67200,0
|
|
20241024,172700,156809900,67200,67200,67200,67200,0
|
|
20241024,172600,156809900,67200,67200,67200,67200,0
|
|
20241024,172500,156809900,67200,67200,67200,67200,0
|
|
20241024,172400,156809900,67200,67200,67200,67200,0
|
|
20241024,172300,156809900,67200,67200,67200,67200,0
|
|
20241024,172200,156809900,67200,67200,67200,67200,0
|
|
20241024,172100,156809900,67200,67200,67200,67200,0
|
|
20241024,172000,156809900,67200,67200,67200,67200,19
|
|
20241024,171900,156809900,67200,67200,67200,67200,0
|
|
20241024,171800,156809900,67200,67200,67200,67200,0
|
|
20241024,171700,156809900,67200,67200,67200,67200,0
|
|
20241024,171600,156809900,67200,67200,67200,67200,0
|
|
20241024,171500,156809900,67200,67200,67200,67200,0
|
|
20241024,171400,156809900,67200,67200,67200,67200,0
|
|
20241024,171300,156809900,67200,67200,67200,67200,0
|
|
20241024,171200,156809900,67200,67200,67200,67200,0
|
|
20241024,171100,156809900,67200,67200,67200,67200,0
|
|
20241024,171000,156809900,67200,67200,67200,67200,0
|
|
20241024,170900,156809900,67200,67200,67200,67200,0
|
|
20241024,170800,156809900,67200,67200,67200,67200,0
|
|
20241024,170700,156809900,67200,67200,67200,67200,0
|
|
20241024,170600,156809900,67200,67200,67200,67200,0
|
|
20241024,170500,156809900,67200,67200,67200,67200,0
|
|
20241024,170400,156809900,67200,67200,67200,67200,0
|
|
20241024,170300,156809900,67200,67200,67200,67200,0
|
|
20241024,170200,156809900,67200,67200,67200,67200,0
|
|
20241024,170100,156809900,67200,67200,67200,67200,0
|
|
20241024,170000,156809900,67200,67200,67200,67200,0
|
|
20241024,165900,156809900,67200,67200,67200,67200,0
|
|
20241024,165800,156809900,67200,67200,67200,67200,0
|
|
20241024,165700,156809900,67200,67200,67200,67200,0
|
|
20241024,165600,156809900,67200,67200,67200,67200,0
|
|
20241024,165500,156809900,67200,67200,67200,67200,0
|
|
20241024,165400,156809900,67200,67200,67200,67200,0
|
|
20241024,165300,156809900,67200,67200,67200,67200,0
|
|
20241024,165200,156809900,67200,67200,67200,67200,0
|
|
20241024,165100,156809900,67200,67200,67200,67200,0
|
|
20241024,165000,156809900,67200,67200,67200,67200,19
|
|
20241024,164900,156809900,67200,67200,67200,67200,0
|
|
20241024,164800,156809900,67200,67200,67200,67200,0
|
|
20241024,164700,156809900,67200,67200,67200,67200,0
|
|
20241024,164600,156809900,67200,67200,67200,67200,0
|
|
20241024,164500,156809900,67200,67200,67200,67200,0
|
|
20241024,164400,156809900,67200,67200,67200,67200,0
|
|
20241024,164300,156809900,67200,67200,67200,67200,0
|
|
20241024,164200,156809900,67200,67200,67200,67200,0
|
|
20241024,164100,156809900,67200,67200,67200,67200,0
|
|
20241024,164000,156809900,67200,67200,67200,67200,0
|
|
20241024,163900,156809900,67200,67200,67200,67200,0
|
|
20241024,163800,156809900,67200,67200,67200,67200,0
|
|
20241024,163700,156809900,67200,67200,67200,67200,0
|
|
20241024,163600,156809900,67200,67200,67200,67200,0
|
|
20241024,163500,156809900,67200,67200,67200,67200,0
|
|
20241024,163400,156809900,67200,67200,67200,67200,0
|
|
20241024,163300,156809900,67200,67200,67200,67200,0
|
|
20241024,163200,156809900,67200,67200,67200,67200,0
|
|
20241024,163100,156809900,67200,67200,67200,67200,0
|
|
20241024,163000,156809900,67200,67200,67200,67200,0
|
|
20241024,162900,156809900,67200,67200,67200,67200,0
|
|
20241024,162800,156809900,67200,67200,67200,67200,0
|
|
20241024,162700,156809900,67200,67200,67200,67200,0
|
|
20241024,162600,156809900,67200,67200,67200,67200,0
|
|
20241024,162500,156809900,67200,67200,67200,67200,0
|
|
20241024,162400,156809900,67200,67200,67200,67200,0
|
|
20241024,162300,156809900,67200,67200,67200,67200,0
|
|
20241024,162200,156809900,67200,67200,67200,67200,0
|
|
20241024,162100,156809900,67200,67200,67200,67200,0
|
|
20241024,162000,156809900,67200,67200,67200,67200,19
|
|
20241024,161900,156809900,67200,67200,67200,67200,0
|
|
20241024,161800,156809900,67200,67200,67200,67200,0
|
|
20241024,161700,156809900,67200,67200,67200,67200,0
|
|
20241024,161600,156809900,67200,67200,67200,67200,0
|
|
20241024,161500,156809900,67200,67200,67200,67200,0
|
|
20241024,161400,156809900,67200,67200,67200,67200,0
|
|
20241024,161300,156809900,67200,67200,67200,67200,0
|
|
20241024,161200,156809900,67200,67200,67200,67200,0
|
|
20241024,161100,156809900,67200,67200,67200,67200,0
|
|
20241024,161000,156809900,67200,67200,67200,67200,0
|
|
20241024,160900,156809900,67200,67200,67200,67200,0
|
|
20241024,160800,156809900,67200,67200,67200,67200,0
|
|
20241024,160700,156809900,67200,67200,67200,67200,0
|
|
20241024,160600,156809900,67200,67200,67200,67200,0
|
|
20241024,160500,156809900,67200,67200,67200,67200,0
|
|
20241024,160400,156809900,67200,67200,67200,67200,0
|
|
20241024,160300,156809900,67200,67200,67200,67200,0
|
|
20241024,160200,156809900,67200,67200,67200,67200,0
|
|
20241024,160100,156809900,67200,67200,67200,67200,0
|
|
20241024,160000,156809900,67200,67200,67200,67200,0
|
|
20241024,155900,156809900,67200,67200,67200,67200,0
|
|
20241024,155800,156809900,67200,67200,67200,67200,0
|
|
20241024,155700,156809900,67200,67200,67200,67200,0
|
|
20241024,155600,156809900,67200,67200,67200,67200,0
|
|
20241024,155500,156809900,67200,67200,67200,67200,0
|
|
20241024,155400,156809900,67200,67200,67200,67200,0
|
|
20241024,155300,156809900,67200,67200,67200,67200,0
|
|
20241024,155200,156809900,67200,67200,67200,67200,0
|
|
20241024,155100,156809900,67200,67200,67200,67200,0
|
|
20241024,155000,156809900,67200,67200,67200,67200,19
|
|
20241024,154900,156809900,67200,67200,67200,67200,0
|
|
20241024,154800,156809900,67200,67200,67200,67200,0
|
|
20241024,154700,156809900,67200,67200,67200,67200,0
|
|
20241024,154600,156809900,67200,67200,67200,67200,0
|
|
20241024,154500,156809900,67200,67200,67200,67200,0
|
|
20241024,154400,156809900,67200,67200,67200,67200,0
|
|
20241024,154300,156809900,67200,67200,67200,67200,0
|
|
20241024,154200,156809900,67200,67200,67200,67200,0
|
|
20241024,154100,156809900,67200,67200,67200,67200,0
|
|
20241024,154000,156809900,67200,67200,67200,67200,0
|
|
20241024,153900,156809900,67200,67200,67200,67200,0
|
|
20241024,153800,156809900,67200,67200,67200,67200,0
|
|
20241024,153700,156809900,67200,67200,67200,67200,0
|
|
20241024,153600,156809900,67200,67200,67200,67200,0
|
|
20241024,153500,156809900,67200,67200,67200,67200,0
|
|
20241024,153400,156809900,67200,67200,67200,67200,0
|
|
20241024,153300,156809900,67200,67200,67200,67200,0
|
|
20241024,153200,156809900,67200,67200,67200,67200,0
|
|
20241024,153100,156809900,67200,67200,67200,67200,0
|
|
20241024,153000,156809900,67200,67200,67200,67200,19
|
|
20241024,152900,155533100,67400,67400,67400,67400,0
|
|
20241024,152800,155533100,67400,67400,67400,67400,0
|
|
20241024,152700,155533100,67400,67400,67400,67400,0
|
|
20241024,152600,155533100,67400,67400,67400,67400,0
|
|
20241024,152500,155533100,67400,67400,67400,67400,0
|
|
20241024,152400,155533100,67400,67400,67400,67400,0
|
|
20241024,152300,155533100,67400,67400,67400,67400,0
|
|
20241024,152200,155533100,67400,67400,67400,67400,0
|
|
20241024,152100,155533100,67400,67400,67400,67400,0
|
|
20241024,152000,155533100,67400,67400,67400,67400,0
|
|
20241024,151900,155533100,67400,67400,67400,67400,1
|
|
20241024,151800,155465700,67400,67400,67400,67400,0
|
|
20241024,151700,155465700,67400,67400,67400,67400,0
|
|
20241024,151600,155465700,67400,67200,67400,67200,2
|
|
20241024,151500,155331100,67500,67500,67500,67500,0
|
|
20241024,151400,155331100,67500,67500,67500,67500,0
|
|
20241024,151300,155331100,67500,67500,67500,67500,2
|
|
20241024,151200,155196100,67500,67500,67500,67500,0
|
|
20241024,151100,155196100,67500,67500,67500,67500,0
|
|
20241024,151000,155196100,67500,67500,67500,67500,0
|
|
20241024,150900,155196100,67500,67500,67500,67500,0
|
|
20241024,150800,155196100,67500,67500,67500,67500,0
|
|
20241024,150700,155196100,67500,67500,67500,67500,0
|
|
20241024,150600,155196100,67500,67500,67500,67500,0
|
|
20241024,150500,155196100,67500,67500,67500,67500,0
|
|
20241024,150400,155196100,67500,67500,67500,67500,0
|
|
20241024,150300,155196100,67500,67400,67500,67400,5
|
|
20241024,150200,154859000,67400,67400,67400,67400,0
|
|
20241024,150100,154859000,67400,67400,67400,67400,0
|
|
20241024,150000,154859000,67400,67300,67400,67200,20
|
|
20241024,145900,153514200,67400,67400,67400,67400,0
|
|
20241024,145800,153514200,67400,67400,67400,67400,0
|
|
20241024,145700,153514200,67400,67400,67400,67400,0
|
|
20241024,145600,153514200,67400,67400,67400,67400,0
|
|
20241024,145500,153514200,67400,67400,67400,67400,0
|
|
20241024,145400,153514200,67400,67400,67400,67400,0
|
|
20241024,145300,153514200,67400,67400,67400,67400,1
|
|
20241024,145200,153446800,67600,67500,67600,67500,17
|
|
20241024,145100,152298800,67600,67600,67600,67600,0
|
|
20241024,145000,152298800,67600,67200,67600,67200,8
|
|
20241024,144900,151760800,67500,67300,67500,67300,82
|
|
20241024,144800,146241000,67500,67500,67500,67500,0
|
|
20241024,144700,146241000,67500,67500,67500,67500,0
|
|
20241024,144600,146241000,67500,67500,67500,67500,0
|
|
20241024,144500,146241000,67500,67500,67500,67500,0
|
|
20241024,144400,146241000,67500,67500,67500,67500,0
|
|
20241024,144300,146241000,67500,67500,67500,67500,0
|
|
20241024,144200,146241000,67500,67500,67500,67500,0
|
|
20241024,144100,146241000,67500,67500,67500,67500,0
|
|
20241024,144000,146241000,67500,67500,67500,67500,2
|
|
20241024,143900,146106000,67200,67400,67500,67200,133
|
|
20241024,143800,137141100,67400,67400,67400,67400,0
|
|
20241024,143700,137141100,67400,67400,67400,67400,0
|
|
20241024,143600,137141100,67400,67400,67400,67400,0
|
|
20241024,143500,137141100,67400,67400,67400,67400,0
|
|
20241024,143400,137141100,67400,67400,67400,67400,0
|
|
20241024,143300,137141100,67400,67400,67400,67400,0
|
|
20241024,143200,137141100,67400,67400,67400,67400,0
|
|
20241024,143100,137141100,67400,67400,67400,67400,3
|
|
20241024,143000,136938900,67400,67300,67400,67300,3
|
|
20241024,142900,136736900,67200,67200,67200,67200,0
|
|
20241024,142800,136736900,67200,67200,67200,67200,0
|
|
20241024,142700,136736900,67200,67200,67200,67200,0
|
|
20241024,142600,136736900,67200,67200,67200,67200,0
|
|
20241024,142500,136736900,67200,67200,67200,67200,0
|
|
20241024,142400,136736900,67200,67200,67200,67200,0
|
|
20241024,142300,136736900,67200,67200,67200,67200,0
|
|
20241024,142200,136736900,67200,67200,67200,67200,0
|
|
20241024,142100,136736900,67200,67200,67200,67200,0
|
|
20241024,142000,136736900,67200,67200,67200,67200,0
|
|
20241024,141900,136736900,67200,67200,67200,67200,0
|
|
20241024,141800,136736900,67200,67200,67200,67200,0
|
|
20241024,141700,136736900,67200,67200,67200,67200,0
|
|
20241024,141600,136736900,67200,67200,67200,67200,0
|
|
20241024,141500,136736900,67200,67200,67200,67200,0
|
|
20241024,141400,136736900,67200,67200,67200,67200,0
|
|
20241024,141300,136736900,67200,67200,67200,67200,1
|
|
20241024,141200,136669700,67200,67200,67200,67200,0
|
|
20241024,141100,136669700,67200,67200,67200,67200,0
|
|
20241024,141000,136669700,67200,67200,67400,67200,43
|
|
20241024,140900,133779300,67200,67200,67200,67200,0
|
|
20241024,140800,133779300,67200,67200,67200,67200,0
|
|
20241024,140700,133779300,67200,67200,67200,67200,0
|
|
20241024,140600,133779300,67200,67200,67200,67200,0
|
|
20241024,140500,133779300,67200,67200,67200,67200,0
|
|
20241024,140400,133779300,67200,67200,67200,67200,0
|
|
20241024,140300,133779300,67200,67200,67200,67200,0
|
|
20241024,140200,133779300,67200,67200,67200,67200,0
|
|
20241024,140100,133779300,67200,67200,67200,67200,0
|
|
20241024,140000,133779300,67200,67200,67200,67200,0
|
|
20241024,135900,133779300,67200,67200,67200,67200,0
|
|
20241024,135800,133779300,67200,67200,67200,67200,0
|
|
20241024,135700,133779300,67200,67200,67200,67200,1
|
|
20241024,135600,133712100,67200,67200,67200,67200,0
|
|
20241024,135500,133712100,67200,67200,67200,67200,0
|
|
20241024,135400,133712100,67200,67200,67200,67200,0
|
|
20241024,135300,133712100,67200,67200,67200,67200,0
|
|
20241024,135200,133712100,67200,67200,67200,67200,0
|
|
20241024,135100,133712100,67200,67200,67200,67200,0
|
|
20241024,135000,133712100,67200,67200,67200,67200,2
|
|
20241024,134900,133577700,67400,67400,67400,67400,0
|
|
20241024,134800,133577700,67400,67300,67400,67300,2
|
|
20241024,134700,133443000,67300,67300,67300,67300,0
|
|
20241024,134600,133443000,67300,67300,67300,67300,0
|
|
20241024,134500,133443000,67300,67300,67300,67300,0
|
|
20241024,134400,133443000,67300,67300,67300,67300,0
|
|
20241024,134300,133443000,67300,67300,67300,67300,0
|
|
20241024,134200,133443000,67300,67200,67300,67200,272
|
|
20241024,134100,115161000,67200,67200,67200,67200,0
|
|
20241024,134000,115161000,67200,67200,67200,67200,0
|
|
20241024,133900,115161000,67200,67200,67200,67200,0
|
|
20241024,133800,115161000,67200,67200,67200,67200,0
|
|
20241024,133700,115161000,67200,67200,67200,67200,0
|
|
20241024,133600,115161000,67200,67200,67200,67200,0
|
|
20241024,133500,115161000,67200,67200,67200,67200,0
|
|
20241024,133400,115161000,67200,67200,67200,67200,0
|
|
20241024,133300,115161000,67200,67200,67200,67200,0
|
|
20241024,133200,115161000,67200,67200,67200,67200,0
|
|
20241024,133100,115161000,67200,67200,67200,67200,0
|
|
20241024,133000,115161000,67200,67200,67400,67200,3
|
|
20241024,132900,114959200,67200,67200,67200,67200,0
|
|
20241024,132800,114959200,67200,67200,67200,67200,0
|
|
20241024,132700,114959200,67200,67200,67200,67200,0
|
|
20241024,132600,114959200,67200,67200,67200,67200,0
|
|
20241024,132500,114959200,67200,67200,67200,67200,0
|
|
20241024,132400,114959200,67200,67200,67200,67200,1
|
|
20241024,132300,114892000,67200,67200,67200,67200,0
|
|
20241024,132200,114892000,67200,67200,67200,67200,0
|
|
20241024,132100,114892000,67200,67200,67200,67200,0
|
|
20241024,132000,114892000,67200,67200,67200,67200,0
|
|
20241024,131900,114892000,67200,67200,67200,67200,0
|
|
20241024,131800,114892000,67200,67200,67200,67200,0
|
|
20241024,131700,114892000,67200,67200,67200,67200,0
|
|
20241024,131600,114892000,67200,67200,67200,67200,0
|
|
20241024,131500,114892000,67200,67200,67200,67200,0
|
|
20241024,131400,114892000,67200,67200,67200,67200,0
|
|
20241024,131300,114892000,67200,67200,67200,67200,0
|
|
20241024,131200,114892000,67200,67200,67200,67200,0
|
|
20241024,131100,114892000,67200,67200,67200,67200,0
|
|
20241024,131000,114892000,67200,67300,67400,67200,3
|
|
20241024,130900,114690100,67400,67400,67400,67400,0
|
|
20241024,130800,114690100,67400,67400,67400,67400,0
|
|
20241024,130700,114690100,67400,67400,67400,67400,1
|
|
20241024,130600,114622700,67400,67400,67400,67400,0
|
|
20241024,130500,114622700,67400,67400,67400,67400,0
|
|
20241024,130400,114622700,67400,67400,67400,67400,0
|
|
20241024,130300,114622700,67400,67400,67400,67400,0
|
|
20241024,130200,114622700,67400,67400,67400,67400,3
|
|
20241024,130100,114420500,67300,67400,67400,67300,32
|
|
20241024,130000,112265100,67300,67300,67300,67300,1
|
|
20241024,125900,112197800,67200,67200,67200,67200,0
|
|
20241024,125800,112197800,67200,67200,67200,67200,0
|
|
20241024,125700,112197800,67200,67200,67200,67200,0
|
|
20241024,125600,112197800,67200,67200,67200,67200,0
|
|
20241024,125500,112197800,67200,67200,67200,67200,0
|
|
20241024,125400,112197800,67200,67200,67200,67200,0
|
|
20241024,125300,112197800,67200,67200,67200,67200,0
|
|
20241024,125200,112197800,67200,67200,67200,67200,0
|
|
20241024,125100,112197800,67200,67200,67200,67200,0
|
|
20241024,125000,112197800,67200,67200,67200,67200,2
|
|
20241024,124900,112063400,67400,67400,67400,67400,0
|
|
20241024,124800,112063400,67400,67400,67400,67400,0
|
|
20241024,124700,112063400,67400,67400,67400,67400,0
|
|
20241024,124600,112063400,67400,67400,67400,67400,0
|
|
20241024,124500,112063400,67400,67300,67400,67200,32
|
|
20241024,124400,109911700,67400,67400,67400,67400,0
|
|
20241024,124300,109911700,67400,67400,67400,67300,66
|
|
20241024,124200,105465600,67400,67400,67400,67400,0
|
|
20241024,124100,105465600,67400,67400,67400,67400,0
|
|
20241024,124000,105465600,67400,67400,67400,67400,0
|
|
20241024,123900,105465600,67400,67400,67400,67400,0
|
|
20241024,123800,105465600,67400,67400,67400,67400,0
|
|
20241024,123700,105465600,67400,67400,67400,67400,0
|
|
20241024,123600,105465600,67400,67400,67400,67400,0
|
|
20241024,123500,105465600,67400,67400,67400,67400,0
|
|
20241024,123400,105465600,67400,67400,67400,67400,0
|
|
20241024,123300,105465600,67400,67400,67400,67400,0
|
|
20241024,123200,105465600,67400,67400,67400,67400,0
|
|
20241024,123100,105465600,67400,67400,67400,67400,0
|
|
20241024,123000,105465600,67400,67400,67600,67400,4
|
|
20241024,122900,105195800,67600,67600,67600,67600,0
|
|
20241024,122800,105195800,67600,67600,67600,67600,0
|
|
20241024,122700,105195800,67600,67600,67600,67600,0
|
|
20241024,122600,105195800,67600,67600,67600,67600,0
|
|
20241024,122500,105195800,67600,67600,67600,67600,2
|
|
20241024,122400,105060600,67500,67500,67500,67500,0
|
|
20241024,122300,105060600,67500,67500,67500,67500,0
|
|
20241024,122200,105060600,67500,67500,67500,67500,0
|
|
20241024,122100,105060600,67500,67500,67500,67500,0
|
|
20241024,122000,105060600,67500,67500,67500,67500,1
|
|
20241024,121900,104993100,67500,67500,67500,67500,0
|
|
20241024,121800,104993100,67500,67500,67500,67500,0
|
|
20241024,121700,104993100,67500,67500,67500,67500,0
|
|
20241024,121600,104993100,67500,67400,67500,67400,3
|
|
20241024,121500,104790800,67400,67400,67400,67400,0
|
|
20241024,121400,104790800,67400,67400,67400,67400,0
|
|
20241024,121300,104790800,67400,67400,67400,67400,0
|
|
20241024,121200,104790800,67400,67400,67400,67400,0
|
|
20241024,121100,104790800,67400,67400,67400,67400,0
|
|
20241024,121000,104790800,67400,67400,67500,67400,7
|
|
20241024,120900,104318900,67500,67500,67500,67500,0
|
|
20241024,120800,104318900,67500,67500,67500,67500,0
|
|
20241024,120700,104318900,67500,67500,67500,67500,0
|
|
20241024,120600,104318900,67500,67500,67500,67500,0
|
|
20241024,120500,104318900,67500,67500,67500,67500,0
|
|
20241024,120400,104318900,67500,67500,67500,67500,0
|
|
20241024,120300,104318900,67500,67500,67500,67500,0
|
|
20241024,120200,104318900,67500,67500,67500,67500,0
|
|
20241024,120100,104318900,67500,67500,67500,67500,0
|
|
20241024,120000,104318900,67500,67500,67500,67500,2
|
|
20241024,115900,104183900,67500,67500,67500,67500,3
|
|
20241024,115800,103981400,67600,67600,67600,67600,0
|
|
20241024,115700,103981400,67600,67600,67600,67600,0
|
|
20241024,115600,103981400,67600,67600,67600,67600,0
|
|
20241024,115500,103981400,67600,67600,67600,67600,0
|
|
20241024,115400,103981400,67600,67600,67600,67600,0
|
|
20241024,115300,103981400,67600,67500,67600,67500,2
|
|
20241024,115200,103846300,67500,67500,67500,67500,0
|
|
20241024,115100,103846300,67500,67500,67500,67500,0
|
|
20241024,115000,103846300,67500,67500,67600,67500,7
|
|
20241024,114900,103373700,67500,67500,67500,67500,0
|
|
20241024,114800,103373700,67500,67500,67500,67500,0
|
|
20241024,114700,103373700,67500,67500,67500,67500,0
|
|
20241024,114600,103373700,67500,67500,67500,67500,1
|
|
20241024,114500,103306200,67600,67600,67600,67600,0
|
|
20241024,114400,103306200,67600,67600,67600,67600,0
|
|
20241024,114300,103306200,67600,67500,67600,67500,43
|
|
20241024,114200,100402800,67400,67400,67400,67400,2
|
|
20241024,114100,100268000,67500,67500,67500,67500,0
|
|
20241024,114000,100268000,67500,67500,67500,67500,2
|
|
20241024,113900,100133000,67400,67400,67400,67400,0
|
|
20241024,113800,100133000,67400,67400,67400,67400,0
|
|
20241024,113700,100133000,67400,67400,67400,67400,0
|
|
20241024,113600,100133000,67400,67400,67400,67400,0
|
|
20241024,113500,100133000,67400,67400,67400,67400,0
|
|
20241024,113400,100133000,67400,67400,67400,67400,0
|
|
20241024,113300,100133000,67400,67400,67400,67400,0
|
|
20241024,113200,100133000,67400,67400,67400,67400,0
|
|
20241024,113100,100133000,67400,67400,67500,67400,5
|
|
20241024,113000,99795900,67400,67400,67500,67400,5
|
|
20241024,112900,99458800,67500,67500,67500,67500,1
|
|
20241024,112800,99391300,67500,67400,67500,67400,65
|
|
20241024,112700,95009000,67400,67400,67400,67400,0
|
|
20241024,112600,95009000,67400,67400,67400,67400,0
|
|
20241024,112500,95009000,67400,67400,67400,67400,0
|
|
20241024,112400,95009000,67400,67400,67400,67400,0
|
|
20241024,112300,95009000,67400,67400,67400,67400,1
|
|
20241024,112200,94941600,67400,67400,67400,67400,1
|
|
20241024,112100,94874200,67400,67300,67400,67300,115
|
|
20241024,112000,87133200,67400,67400,67400,67400,14
|
|
20241024,111900,86189600,67400,67400,67400,67400,0
|
|
20241024,111800,86189600,67400,67400,67400,67400,0
|
|
20241024,111700,86189600,67400,67400,67400,67400,0
|
|
20241024,111600,86189600,67400,67400,67400,67400,0
|
|
20241024,111500,86189600,67400,67400,67400,67400,1
|
|
20241024,111400,86122200,67400,67400,67400,67400,21
|
|
20241024,111300,84706800,67500,67500,67500,67500,69
|
|
20241024,111200,80049300,67600,67600,67600,67600,0
|
|
20241024,111100,80049300,67600,67600,67600,67600,1
|
|
20241024,111000,79981700,67500,67600,67600,67500,8
|
|
20241024,110900,79441500,67600,67600,67600,67600,0
|
|
20241024,110800,79441500,67600,67600,67600,67600,0
|
|
20241024,110700,79441500,67600,67600,67600,67600,0
|
|
20241024,110600,79441500,67600,67600,67600,67600,0
|
|
20241024,110500,79441500,67600,67600,67600,67600,0
|
|
20241024,110400,79441500,67600,67600,67600,67600,0
|
|
20241024,110300,79441500,67600,67600,67600,67600,0
|
|
20241024,110200,79441500,67600,67600,67600,67600,0
|
|
20241024,110100,79441500,67600,67600,67600,67600,0
|
|
20241024,110000,79441500,67600,67600,67600,67600,1
|
|
20241024,105900,79373900,67600,67600,67600,67600,0
|
|
20241024,105800,79373900,67600,67600,67600,67600,0
|
|
20241024,105700,79373900,67600,67600,67600,67600,2
|
|
20241024,105600,79238700,67600,67600,67600,67600,0
|
|
20241024,105500,79238700,67600,67600,67600,67600,0
|
|
20241024,105400,79238700,67600,67600,67600,67600,0
|
|
20241024,105300,79238700,67600,67600,67600,67600,0
|
|
20241024,105200,79238700,67600,67600,67600,67600,1
|
|
20241024,105100,79171100,67600,67600,67600,67600,1
|
|
20241024,105000,79103500,67500,67500,67500,67500,10
|
|
20241024,104900,78428500,67600,67600,67600,67600,0
|
|
20241024,104800,78428500,67600,67600,67600,67600,0
|
|
20241024,104700,78428500,67600,67600,67600,67600,0
|
|
20241024,104600,78428500,67600,67600,67600,67600,0
|
|
20241024,104500,78428500,67600,67600,67600,67600,0
|
|
20241024,104400,78428500,67600,67600,67600,67600,0
|
|
20241024,104300,78428500,67600,67600,67600,67600,0
|
|
20241024,104200,78428500,67600,67600,67600,67600,0
|
|
20241024,104100,78428500,67600,67600,67600,67600,0
|
|
20241024,104000,78428500,67600,67600,67600,67600,0
|
|
20241024,103900,78428500,67600,67600,67600,67600,0
|
|
20241024,103800,78428500,67600,67600,67600,67600,0
|
|
20241024,103700,78428500,67600,67600,67600,67600,0
|
|
20241024,103600,78428500,67600,67600,67600,67600,0
|
|
20241024,103500,78428500,67600,67600,67600,67600,0
|
|
20241024,103400,78428500,67600,67600,67600,67600,11
|
|
20241024,103300,77684900,67800,67800,67900,67600,129
|
|
20241024,103200,68936800,67600,67600,67600,67600,0
|
|
20241024,103100,68936800,67600,67600,67600,67600,0
|
|
20241024,103000,68936800,67600,67600,67800,67600,9
|
|
20241024,102900,68328000,67800,67800,67800,67800,0
|
|
20241024,102800,68328000,67800,67800,67800,67800,0
|
|
20241024,102700,68328000,67800,67600,67800,67600,19
|
|
20241024,102600,67043000,67600,67600,67600,67600,0
|
|
20241024,102500,67043000,67600,67600,67600,67600,0
|
|
20241024,102400,67043000,67600,67600,67600,67600,0
|
|
20241024,102300,67043000,67600,67600,67600,67600,0
|
|
20241024,102200,67043000,67600,67600,67600,67600,0
|
|
20241024,102100,67043000,67600,67600,67600,67600,0
|
|
20241024,102000,67043000,67600,67600,67600,67600,0
|
|
20241024,101900,67043000,67600,67600,67600,67600,0
|
|
20241024,101800,67043000,67600,67600,67600,67600,0
|
|
20241024,101700,67043000,67600,67600,67600,67600,0
|
|
20241024,101600,67043000,67600,67600,67600,67600,0
|
|
20241024,101500,67043000,67600,67600,67600,67600,0
|
|
20241024,101400,67043000,67600,67600,67600,67600,0
|
|
20241024,101300,67043000,67600,67600,67600,67600,0
|
|
20241024,101200,67043000,67600,67600,67600,67600,0
|
|
20241024,101100,67043000,67600,67600,67600,67600,0
|
|
20241024,101000,67043000,67600,67600,67800,67600,7
|
|
20241024,100900,66569600,67700,67700,67800,67700,61
|
|
20241024,100800,62438900,67700,67700,67700,67700,2
|
|
20241024,100700,62303500,67700,67700,67700,67700,0
|
|
20241024,100600,62303500,67700,67600,67700,67600,49
|
|
20241024,100500,58990200,67700,67700,67700,67700,0
|
|
20241024,100400,58990200,67700,67700,67700,67700,0
|
|
20241024,100300,58990200,67700,67700,67700,67700,0
|
|
20241024,100200,58990200,67700,67700,67700,67700,1
|
|
20241024,100100,58922500,67700,67700,67700,67700,0
|
|
20241024,100000,58922500,67700,67700,67700,67700,1
|
|
20241024,095900,58854800,67500,67500,67500,67500,0
|
|
20241024,095800,58854800,67500,67500,67500,67500,0
|
|
20241024,095700,58854800,67500,67500,67500,67500,2
|
|
20241024,095600,58719800,67500,67500,67800,67500,134
|
|
20241024,095500,49645600,67500,67500,67500,67500,0
|
|
20241024,095400,49645600,67500,67500,67500,67500,0
|
|
20241024,095300,49645600,67500,67500,67500,67500,0
|
|
20241024,095200,49645600,67500,67300,67500,67300,80
|
|
20241024,095100,44258500,67300,67300,67300,67300,0
|
|
20241024,095000,44258500,67300,67300,67300,67300,6
|
|
20241024,094900,43854700,67500,67500,67500,67500,0
|
|
20241024,094800,43854700,67500,67600,67600,67500,170
|
|
20241024,094700,32379600,67600,67600,67800,67600,183
|
|
20241024,094600,20005300,67600,67600,67800,67600,46
|
|
20241024,094500,16894100,67700,67700,67800,67700,11
|
|
20241024,094400,16149200,67700,67700,67700,67700,0
|
|
20241024,094300,16149200,67700,67500,67700,67500,7
|
|
20241024,094200,15675700,67500,67500,67500,67500,1
|
|
20241024,094100,15608200,67700,67200,67700,67200,71
|
|
20241024,094000,10831400,67200,67200,67200,67200,2
|
|
20241024,093900,10697000,67200,67200,67200,67200,1
|
|
20241024,093800,10629800,67200,67200,67200,67200,0
|
|
20241024,093700,10629800,67200,67200,67200,67200,0
|
|
20241024,093600,10629800,67200,67200,67200,67200,0
|
|
20241024,093500,10629800,67200,67200,67200,67200,0
|
|
20241024,093400,10629800,67200,67200,67200,67200,5
|
|
20241024,093300,10293800,67100,67100,67100,67100,0
|
|
20241024,093200,10293800,67100,67100,67100,67100,0
|
|
20241024,093100,10293800,67100,67200,67200,67100,2
|
|
20241024,093000,10159500,67200,67300,67300,67200,24
|
|
20241024,092900,8546100,67300,67400,67400,67300,20
|
|
20241024,092800,7199700,67500,67500,67500,67500,4
|
|
20241024,092700,6929700,67400,67400,67400,67400,6
|
|
20241024,092600,6525300,67400,67400,67500,67400,9
|
|
20241024,092500,5918600,67500,67500,67500,67500,0
|
|
20241024,092400,5918600,67500,67500,67500,67500,0
|
|
20241024,092300,5918600,67500,67500,67500,67500,1
|
|
20241024,092200,5851100,67500,67500,67500,67500,0
|
|
20241024,092100,5851100,67500,67500,67500,67500,5
|
|
20241024,092000,5513600,67500,67500,67500,67500,6
|
|
20241024,091900,5108600,67600,67600,67600,67600,0
|
|
20241024,091800,5108600,67600,67600,67600,67600,0
|
|
20241024,091700,5108600,67600,67600,67600,67600,0
|
|
20241024,091600,5108600,67600,67600,67600,67600,0
|
|
20241024,091500,5108600,67600,67600,67600,67600,0
|
|
20241024,091400,5108600,67600,67600,67600,67600,0
|
|
20241024,091300,5108600,67600,67600,67600,67600,0
|
|
20241024,091200,5108600,67600,67600,67600,67600,1
|
|
20241024,091100,5041000,67600,67700,67700,67100,3
|
|
20241024,091000,4838600,67700,67700,67700,67700,0
|
|
20241024,090900,4838600,67700,67700,67700,67700,0
|
|
20241024,090800,4838600,67700,67700,67700,67700,0
|
|
20241024,090700,4838600,67700,67100,67700,67100,51
|
|
20241024,090600,1411700,67100,67100,67100,67100,0
|
|
20241024,090500,1411700,67100,67100,67700,67000,13
|
|
20241024,090400,539200,67000,67000,67000,67000,0
|
|
20241024,090300,539200,67000,67000,67000,67000,0
|
|
20241024,090200,539200,67000,67000,67000,67000,0
|
|
20241024,090100,539200,67000,67700,67700,67000,3
|
|
20241024,090000,336800,67000,67700,67800,67000,5
|