682 lines
34 KiB
CSV
682 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,201900,73394900,96400,96400,96400,96400,8
|
|
20241014,201800,73394900,96400,96400,96400,96400,0
|
|
20241014,201700,73394900,96400,96400,96400,96400,0
|
|
20241014,201600,73394900,96400,96400,96400,96400,0
|
|
20241014,201500,73394900,96400,96400,96400,96400,0
|
|
20241014,201400,73394900,96400,96400,96400,96400,0
|
|
20241014,201300,73394900,96400,96400,96400,96400,0
|
|
20241014,201200,73394900,96400,96400,96400,96400,0
|
|
20241014,201100,73394900,96400,96400,96400,96400,0
|
|
20241014,201000,73394900,96400,96400,96400,96400,0
|
|
20241014,200900,73394900,96400,96400,96400,96400,0
|
|
20241014,200800,73394900,96400,96400,96400,96400,0
|
|
20241014,200700,73394900,96400,96400,96400,96400,0
|
|
20241014,200600,73394900,96400,96400,96400,96400,0
|
|
20241014,200500,73394900,96400,96400,96400,96400,0
|
|
20241014,200400,73394900,96400,96400,96400,96400,0
|
|
20241014,200300,73394900,96400,96400,96400,96400,0
|
|
20241014,200200,73394900,96400,96400,96400,96400,0
|
|
20241014,200100,73394900,96400,96400,96400,96400,0
|
|
20241014,200000,73394900,96400,96400,96400,96400,0
|
|
20241014,195900,73394900,96400,96400,96400,96400,0
|
|
20241014,195800,73394900,96400,96400,96400,96400,0
|
|
20241014,195700,73394900,96400,96400,96400,96400,0
|
|
20241014,195600,73394900,96400,96400,96400,96400,0
|
|
20241014,195500,73394900,96400,96400,96400,96400,0
|
|
20241014,195400,73394900,96400,96400,96400,96400,0
|
|
20241014,195300,73394900,96400,96400,96400,96400,0
|
|
20241014,195200,73394900,96400,96400,96400,96400,0
|
|
20241014,195100,73394900,96400,96400,96400,96400,0
|
|
20241014,195000,73394900,96400,96400,96400,96400,0
|
|
20241014,194900,73394900,96400,96400,96400,96400,8
|
|
20241014,194800,73394900,96400,96400,96400,96400,0
|
|
20241014,194700,73394900,96400,96400,96400,96400,0
|
|
20241014,194600,73394900,96400,96400,96400,96400,0
|
|
20241014,194500,73394900,96400,96400,96400,96400,0
|
|
20241014,194400,73394900,96400,96400,96400,96400,0
|
|
20241014,194300,73394900,96400,96400,96400,96400,0
|
|
20241014,194200,73394900,96400,96400,96400,96400,0
|
|
20241014,194100,73394900,96400,96400,96400,96400,0
|
|
20241014,194000,73394900,96400,96400,96400,96400,0
|
|
20241014,193900,73394900,96400,96400,96400,96400,0
|
|
20241014,193800,73394900,96400,96400,96400,96400,0
|
|
20241014,193700,73394900,96400,96400,96400,96400,0
|
|
20241014,193600,73394900,96400,96400,96400,96400,0
|
|
20241014,193500,73394900,96400,96400,96400,96400,0
|
|
20241014,193400,73394900,96400,96400,96400,96400,0
|
|
20241014,193300,73394900,96400,96400,96400,96400,0
|
|
20241014,193200,73394900,96400,96400,96400,96400,0
|
|
20241014,193100,73394900,96400,96400,96400,96400,0
|
|
20241014,193000,73394900,96400,96400,96400,96400,0
|
|
20241014,192900,73394900,96400,96400,96400,96400,0
|
|
20241014,192800,73394900,96400,96400,96400,96400,0
|
|
20241014,192700,73394900,96400,96400,96400,96400,0
|
|
20241014,192600,73394900,96400,96400,96400,96400,0
|
|
20241014,192500,73394900,96400,96400,96400,96400,0
|
|
20241014,192400,73394900,96400,96400,96400,96400,0
|
|
20241014,192300,73394900,96400,96400,96400,96400,0
|
|
20241014,192200,73394900,96400,96400,96400,96400,0
|
|
20241014,192100,73394900,96400,96400,96400,96400,0
|
|
20241014,192000,73394900,96400,96400,96400,96400,0
|
|
20241014,191900,73394900,96400,96400,96400,96400,8
|
|
20241014,191800,73394900,96400,96400,96400,96400,0
|
|
20241014,191700,73394900,96400,96400,96400,96400,0
|
|
20241014,191600,73394900,96400,96400,96400,96400,0
|
|
20241014,191500,73394900,96400,96400,96400,96400,0
|
|
20241014,191400,73394900,96400,96400,96400,96400,0
|
|
20241014,191300,73394900,96400,96400,96400,96400,0
|
|
20241014,191200,73394900,96400,96400,96400,96400,0
|
|
20241014,191100,73394900,96400,96400,96400,96400,0
|
|
20241014,191000,73394900,96400,96400,96400,96400,0
|
|
20241014,190900,73394900,96400,96400,96400,96400,0
|
|
20241014,190800,73394900,96400,96400,96400,96400,0
|
|
20241014,190700,73394900,96400,96400,96400,96400,0
|
|
20241014,190600,73394900,96400,96400,96400,96400,0
|
|
20241014,190500,73394900,96400,96400,96400,96400,0
|
|
20241014,190400,73394900,96400,96400,96400,96400,0
|
|
20241014,190300,73394900,96400,96400,96400,96400,0
|
|
20241014,190200,73394900,96400,96400,96400,96400,0
|
|
20241014,190100,73394900,96400,96400,96400,96400,0
|
|
20241014,190000,73394900,96400,96400,96400,96400,0
|
|
20241014,185900,73394900,96400,96400,96400,96400,0
|
|
20241014,185800,73394900,96400,96400,96400,96400,0
|
|
20241014,185700,73394900,96400,96400,96400,96400,0
|
|
20241014,185600,73394900,96400,96400,96400,96400,0
|
|
20241014,185500,73394900,96400,96400,96400,96400,0
|
|
20241014,185400,73394900,96400,96400,96400,96400,0
|
|
20241014,185300,73394900,96400,96400,96400,96400,0
|
|
20241014,185200,73394900,96400,96400,96400,96400,0
|
|
20241014,185100,73394900,96400,96400,96400,96400,0
|
|
20241014,185000,73394900,96400,96400,96400,96400,0
|
|
20241014,184900,73394900,96400,96400,96400,96400,8
|
|
20241014,184800,73394900,96400,96400,96400,96400,0
|
|
20241014,184700,73394900,96400,96400,96400,96400,0
|
|
20241014,184600,73394900,96400,96400,96400,96400,0
|
|
20241014,184500,73394900,96400,96400,96400,96400,0
|
|
20241014,184400,73394900,96400,96400,96400,96400,0
|
|
20241014,184300,73394900,96400,96400,96400,96400,0
|
|
20241014,184200,73394900,96400,96400,96400,96400,0
|
|
20241014,184100,73394900,96400,96400,96400,96400,0
|
|
20241014,184000,73394900,96400,96400,96400,96400,0
|
|
20241014,183900,73394900,96400,96400,96400,96400,0
|
|
20241014,183800,73394900,96400,96400,96400,96400,0
|
|
20241014,183700,73394900,96400,96400,96400,96400,0
|
|
20241014,183600,73394900,96400,96400,96400,96400,0
|
|
20241014,183500,73394900,96400,96400,96400,96400,0
|
|
20241014,183400,73394900,96400,96400,96400,96400,0
|
|
20241014,183300,73394900,96400,96400,96400,96400,0
|
|
20241014,183200,73394900,96400,96400,96400,96400,0
|
|
20241014,183100,73394900,96400,96400,96400,96400,0
|
|
20241014,183000,73394900,96400,96400,96400,96400,0
|
|
20241014,182900,73394900,96400,96400,96400,96400,0
|
|
20241014,182800,73394900,96400,96400,96400,96400,0
|
|
20241014,182700,73394900,96400,96400,96400,96400,0
|
|
20241014,182600,73394900,96400,96400,96400,96400,0
|
|
20241014,182500,73394900,96400,96400,96400,96400,0
|
|
20241014,182400,73394900,96400,96400,96400,96400,0
|
|
20241014,182300,73394900,96400,96400,96400,96400,0
|
|
20241014,182200,73394900,96400,96400,96400,96400,0
|
|
20241014,182100,73394900,96400,96400,96400,96400,0
|
|
20241014,182000,73394900,96400,96400,96400,96400,0
|
|
20241014,181900,73394900,96400,96400,96400,96400,8
|
|
20241014,181800,73394900,96400,96400,96400,96400,0
|
|
20241014,181700,73394900,96400,96400,96400,96400,0
|
|
20241014,181600,73394900,96400,96400,96400,96400,0
|
|
20241014,181500,73394900,96400,96400,96400,96400,0
|
|
20241014,181400,73394900,96400,96400,96400,96400,0
|
|
20241014,181300,73394900,96400,96400,96400,96400,0
|
|
20241014,181200,73394900,96400,96400,96400,96400,0
|
|
20241014,181100,73394900,96400,96400,96400,96400,0
|
|
20241014,181000,73394900,96400,96400,96400,96400,0
|
|
20241014,180900,73394900,96400,96400,96400,96400,0
|
|
20241014,180800,73394900,96400,96400,96400,96400,0
|
|
20241014,180700,73394900,96400,96400,96400,96400,0
|
|
20241014,180600,73394900,96400,96400,96400,96400,0
|
|
20241014,180500,73394900,96400,96400,96400,96400,0
|
|
20241014,180400,73394900,96400,96400,96400,96400,0
|
|
20241014,180300,73394900,96400,96400,96400,96400,0
|
|
20241014,180200,73394900,96400,96400,96400,96400,0
|
|
20241014,180100,73394900,96400,96400,96400,96400,0
|
|
20241014,180000,73394900,96400,96400,96400,96400,0
|
|
20241014,175900,73394900,96400,96400,96400,96400,0
|
|
20241014,175800,73394900,96400,96400,96400,96400,0
|
|
20241014,175700,73394900,96400,96400,96400,96400,0
|
|
20241014,175600,73394900,96400,96400,96400,96400,0
|
|
20241014,175500,73394900,96400,96400,96400,96400,0
|
|
20241014,175400,73394900,96400,96400,96400,96400,0
|
|
20241014,175300,73394900,96400,96400,96400,96400,0
|
|
20241014,175200,73394900,96400,96400,96400,96400,0
|
|
20241014,175100,73394900,96400,96400,96400,96400,0
|
|
20241014,175000,73394900,96400,96400,96400,96400,0
|
|
20241014,174900,73394900,96400,96400,96400,96400,8
|
|
20241014,174800,73394900,96400,96400,96400,96400,0
|
|
20241014,174700,73394900,96400,96400,96400,96400,0
|
|
20241014,174600,73394900,96400,96400,96400,96400,0
|
|
20241014,174500,73394900,96400,96400,96400,96400,0
|
|
20241014,174400,73394900,96400,96400,96400,96400,0
|
|
20241014,174300,73394900,96400,96400,96400,96400,0
|
|
20241014,174200,73394900,96400,96400,96400,96400,0
|
|
20241014,174100,73394900,96400,96400,96400,96400,0
|
|
20241014,174000,73394900,96400,96400,96400,96400,0
|
|
20241014,173900,73394900,96400,96400,96400,96400,0
|
|
20241014,173800,73394900,96400,96400,96400,96400,0
|
|
20241014,173700,73394900,96400,96400,96400,96400,0
|
|
20241014,173600,73394900,96400,96400,96400,96400,0
|
|
20241014,173500,73394900,96400,96400,96400,96400,0
|
|
20241014,173400,73394900,96400,96400,96400,96400,0
|
|
20241014,173300,73394900,96400,96400,96400,96400,0
|
|
20241014,173200,73394900,96400,96400,96400,96400,0
|
|
20241014,173100,73394900,96400,96400,96400,96400,0
|
|
20241014,173000,73394900,96400,96400,96400,96400,0
|
|
20241014,172900,73394900,96400,96400,96400,96400,0
|
|
20241014,172800,73394900,96400,96400,96400,96400,0
|
|
20241014,172700,73394900,96400,96400,96400,96400,0
|
|
20241014,172600,73394900,96400,96400,96400,96400,0
|
|
20241014,172500,73394900,96400,96400,96400,96400,0
|
|
20241014,172400,73394900,96400,96400,96400,96400,0
|
|
20241014,172300,73394900,96400,96400,96400,96400,0
|
|
20241014,172200,73394900,96400,96400,96400,96400,0
|
|
20241014,172100,73394900,96400,96400,96400,96400,0
|
|
20241014,172000,73394900,96400,96400,96400,96400,0
|
|
20241014,171900,73394900,96400,96400,96400,96400,8
|
|
20241014,171800,73394900,96400,96400,96400,96400,0
|
|
20241014,171700,73394900,96400,96400,96400,96400,0
|
|
20241014,171600,73394900,96400,96400,96400,96400,0
|
|
20241014,171500,73394900,96400,96400,96400,96400,0
|
|
20241014,171400,73394900,96400,96400,96400,96400,0
|
|
20241014,171300,73394900,96400,96400,96400,96400,0
|
|
20241014,171200,73394900,96400,96400,96400,96400,0
|
|
20241014,171100,73394900,96400,96400,96400,96400,0
|
|
20241014,171000,73394900,96400,96400,96400,96400,0
|
|
20241014,170900,73394900,96400,96400,96400,96400,0
|
|
20241014,170800,73394900,96400,96400,96400,96400,0
|
|
20241014,170700,73394900,96400,96400,96400,96400,0
|
|
20241014,170600,73394900,96400,96400,96400,96400,0
|
|
20241014,170500,73394900,96400,96400,96400,96400,0
|
|
20241014,170400,73394900,96400,96400,96400,96400,0
|
|
20241014,170300,73394900,96400,96400,96400,96400,0
|
|
20241014,170200,73394900,96400,96400,96400,96400,0
|
|
20241014,170100,73394900,96400,96400,96400,96400,0
|
|
20241014,170000,73394900,96400,96400,96400,96400,0
|
|
20241014,165900,73394900,96400,96400,96400,96400,0
|
|
20241014,165800,73394900,96400,96400,96400,96400,0
|
|
20241014,165700,73394900,96400,96400,96400,96400,0
|
|
20241014,165600,73394900,96400,96400,96400,96400,0
|
|
20241014,165500,73394900,96400,96400,96400,96400,0
|
|
20241014,165400,73394900,96400,96400,96400,96400,0
|
|
20241014,165300,73394900,96400,96400,96400,96400,0
|
|
20241014,165200,73394900,96400,96400,96400,96400,0
|
|
20241014,165100,73394900,96400,96400,96400,96400,0
|
|
20241014,165000,73394900,96400,96400,96400,96400,0
|
|
20241014,164900,73394900,96400,96400,96400,96400,8
|
|
20241014,164800,73394900,96400,96400,96400,96400,0
|
|
20241014,164700,73394900,96400,96400,96400,96400,0
|
|
20241014,164600,73394900,96400,96400,96400,96400,0
|
|
20241014,164500,73394900,96400,96400,96400,96400,0
|
|
20241014,164400,73394900,96400,96400,96400,96400,0
|
|
20241014,164300,73394900,96400,96400,96400,96400,0
|
|
20241014,164200,73394900,96400,96400,96400,96400,0
|
|
20241014,164100,73394900,96400,96400,96400,96400,0
|
|
20241014,164000,73394900,96400,96400,96400,96400,0
|
|
20241014,163900,73394900,96400,96400,96400,96400,0
|
|
20241014,163800,73394900,96400,96400,96400,96400,0
|
|
20241014,163700,73394900,96400,96400,96400,96400,0
|
|
20241014,163600,73394900,96400,96400,96400,96400,0
|
|
20241014,163500,73394900,96400,96400,96400,96400,0
|
|
20241014,163400,73394900,96400,96400,96400,96400,0
|
|
20241014,163300,73394900,96400,96400,96400,96400,0
|
|
20241014,163200,73394900,96400,96400,96400,96400,0
|
|
20241014,163100,73394900,96400,96400,96400,96400,0
|
|
20241014,163000,73394900,96400,96400,96400,96400,0
|
|
20241014,162900,73394900,96400,96400,96400,96400,0
|
|
20241014,162800,73394900,96400,96400,96400,96400,0
|
|
20241014,162700,73394900,96400,96400,96400,96400,0
|
|
20241014,162600,73394900,96400,96400,96400,96400,0
|
|
20241014,162500,73394900,96400,96400,96400,96400,0
|
|
20241014,162400,73394900,96400,96400,96400,96400,0
|
|
20241014,162300,73394900,96400,96400,96400,96400,0
|
|
20241014,162200,73394900,96400,96400,96400,96400,0
|
|
20241014,162100,73394900,96400,96400,96400,96400,0
|
|
20241014,162000,73394900,96400,96400,96400,96400,0
|
|
20241014,161900,73394900,96400,96400,96400,96400,8
|
|
20241014,161800,73394900,96400,96400,96400,96400,0
|
|
20241014,161700,73394900,96400,96400,96400,96400,0
|
|
20241014,161600,73394900,96400,96400,96400,96400,0
|
|
20241014,161500,73394900,96400,96400,96400,96400,0
|
|
20241014,161400,73394900,96400,96400,96400,96400,0
|
|
20241014,161300,73394900,96400,96400,96400,96400,0
|
|
20241014,161200,73394900,96400,96400,96400,96400,0
|
|
20241014,161100,73394900,96400,96400,96400,96400,0
|
|
20241014,161000,73394900,96400,96400,96400,96400,0
|
|
20241014,160900,73394900,96400,96400,96400,96400,0
|
|
20241014,160800,73394900,96400,96400,96400,96400,0
|
|
20241014,160700,73394900,96400,96400,96400,96400,0
|
|
20241014,160600,73394900,96400,96400,96400,96400,0
|
|
20241014,160500,73394900,96400,96400,96400,96400,0
|
|
20241014,160400,73394900,96400,96400,96400,96400,0
|
|
20241014,160300,73394900,96400,96400,96400,96400,0
|
|
20241014,160200,73394900,96400,96400,96400,96400,0
|
|
20241014,160100,73394900,96400,96400,96400,96400,0
|
|
20241014,160000,73394900,96400,96400,96400,96400,0
|
|
20241014,155900,73394900,96400,96400,96400,96400,0
|
|
20241014,155800,73394900,96400,96400,96400,96400,0
|
|
20241014,155700,73394900,96400,96400,96400,96400,0
|
|
20241014,155600,73394900,96400,96400,96400,96400,0
|
|
20241014,155500,73394900,96400,96400,96400,96400,0
|
|
20241014,155400,73394900,96400,96400,96400,96400,0
|
|
20241014,155300,73394900,96400,96400,96400,96400,0
|
|
20241014,155200,73394900,96400,96400,96400,96400,0
|
|
20241014,155100,73394900,96400,96400,96400,96400,0
|
|
20241014,155000,73394900,96400,96400,96400,96400,0
|
|
20241014,154900,73394900,96400,96400,96400,96400,8
|
|
20241014,154800,73394900,96400,96400,96400,96400,0
|
|
20241014,154700,73394900,96400,96400,96400,96400,0
|
|
20241014,154600,73394900,96400,96400,96400,96400,0
|
|
20241014,154500,73394900,96400,96400,96400,96400,0
|
|
20241014,154400,73394900,96400,96400,96400,96400,0
|
|
20241014,154300,73394900,96400,96400,96400,96400,0
|
|
20241014,154200,73394900,96400,96400,96400,96400,0
|
|
20241014,154100,73394900,96400,96400,96400,96400,0
|
|
20241014,154000,73394900,96400,96400,96400,96400,0
|
|
20241014,153900,73394900,96400,96400,96400,96400,0
|
|
20241014,153800,73394900,96400,96400,96400,96400,0
|
|
20241014,153700,73394900,96400,96400,96400,96400,0
|
|
20241014,153600,73394900,96400,96400,96400,96400,0
|
|
20241014,153500,73394900,96400,96400,96400,96400,0
|
|
20241014,153400,73394900,96400,96400,96400,96400,0
|
|
20241014,153300,73394900,96400,96400,96400,96400,0
|
|
20241014,153200,73394900,96400,96400,96400,96400,0
|
|
20241014,153100,73394900,96400,96400,96400,96400,0
|
|
20241014,153000,73394900,96400,96400,96400,96400,8
|
|
20241014,152900,72623700,96000,96000,96000,96000,0
|
|
20241014,152800,72623700,96000,96000,96000,96000,0
|
|
20241014,152700,72623700,96000,96000,96000,96000,0
|
|
20241014,152600,72623700,96000,96000,96000,96000,0
|
|
20241014,152500,72623700,96000,96000,96000,96000,0
|
|
20241014,152400,72623700,96000,96000,96000,96000,0
|
|
20241014,152300,72623700,96000,96000,96000,96000,0
|
|
20241014,152200,72623700,96000,96000,96000,96000,0
|
|
20241014,152100,72623700,96000,96000,96000,96000,0
|
|
20241014,152000,72623700,96000,96000,96000,96000,0
|
|
20241014,151900,72623700,96000,96000,96000,96000,10
|
|
20241014,151800,71663700,96000,96000,96000,96000,0
|
|
20241014,151700,71663700,96000,96000,96000,96000,0
|
|
20241014,151600,71663700,96000,96000,96000,96000,0
|
|
20241014,151500,71663700,96000,96000,96000,96000,0
|
|
20241014,151400,71663700,96000,96000,96000,96000,0
|
|
20241014,151300,71663700,96000,96000,96000,96000,0
|
|
20241014,151200,71663700,96000,96000,96000,96000,0
|
|
20241014,151100,71663700,96000,96000,96000,96000,0
|
|
20241014,151000,71663700,96000,96000,96000,96000,1
|
|
20241014,150900,71567700,95900,95900,95900,95900,0
|
|
20241014,150800,71567700,95900,95900,95900,95900,0
|
|
20241014,150700,71567700,95900,95900,95900,95900,0
|
|
20241014,150600,71567700,95900,95900,95900,95900,0
|
|
20241014,150500,71567700,95900,95900,95900,95900,0
|
|
20241014,150400,71567700,95900,95900,95900,95900,0
|
|
20241014,150300,71567700,95900,95900,95900,95900,0
|
|
20241014,150200,71567700,95900,95900,95900,95900,0
|
|
20241014,150100,71567700,95900,95900,95900,95900,0
|
|
20241014,150000,71567700,95900,95900,95900,95900,1
|
|
20241014,145900,71471800,95900,95900,95900,95900,0
|
|
20241014,145800,71471800,95900,95900,95900,95900,0
|
|
20241014,145700,71471800,95900,95900,95900,95900,0
|
|
20241014,145600,71471800,95900,95900,95900,95900,1
|
|
20241014,145500,71375900,96000,96000,96000,96000,0
|
|
20241014,145400,71375900,96000,96000,96000,96000,0
|
|
20241014,145300,71375900,96000,96000,96000,96000,0
|
|
20241014,145200,71375900,96000,96000,96000,96000,1
|
|
20241014,145100,71279900,96400,96400,96400,96400,0
|
|
20241014,145000,71279900,96400,96400,96400,96400,3
|
|
20241014,144900,70990700,96200,96200,96200,96200,1
|
|
20241014,144800,70894500,96400,96400,96400,96400,1
|
|
20241014,144700,70798100,96400,96400,96400,96400,1
|
|
20241014,144600,70701700,96400,96300,96400,96300,2
|
|
20241014,144500,70509000,96300,96300,96300,96300,1
|
|
20241014,144400,70412700,96200,96200,96200,96200,0
|
|
20241014,144300,70412700,96200,96200,96200,96200,0
|
|
20241014,144200,70412700,96200,96200,96200,96200,1
|
|
20241014,144100,70316500,96300,96400,96400,96300,2
|
|
20241014,144000,70123800,96300,96300,96300,96300,1
|
|
20241014,143900,70027500,96200,96200,96200,96200,0
|
|
20241014,143800,70027500,96200,96300,96300,96200,2
|
|
20241014,143700,69835000,96200,96200,96200,96200,0
|
|
20241014,143600,69835000,96200,96200,96200,96200,0
|
|
20241014,143500,69835000,96200,96200,96200,96200,1
|
|
20241014,143400,69738800,96400,96300,96400,96300,2
|
|
20241014,143300,69546100,96300,96300,96300,96300,1
|
|
20241014,143200,69449800,96200,96200,96200,96200,0
|
|
20241014,143100,69449800,96200,96300,96300,96200,2
|
|
20241014,143000,69257300,96200,96200,96200,96200,0
|
|
20241014,142900,69257300,96200,96200,96200,96200,0
|
|
20241014,142800,69257300,96200,96200,96200,96200,1
|
|
20241014,142700,69161100,96400,96300,96400,96300,2
|
|
20241014,142600,68968400,96300,96300,96300,96300,1
|
|
20241014,142500,68872100,96200,96200,96200,96200,0
|
|
20241014,142400,68872100,96200,96200,96200,96200,1
|
|
20241014,142300,68775900,96300,96300,96300,96300,1
|
|
20241014,142200,68679600,96200,96200,96200,96200,0
|
|
20241014,142100,68679600,96200,96200,96200,96200,1
|
|
20241014,142000,68583400,96400,96300,96400,96300,2
|
|
20241014,141900,68390700,96300,96300,96300,96300,6
|
|
20241014,141800,67812900,96200,96200,96200,96200,3
|
|
20241014,141700,67524300,96100,96100,96100,96100,1
|
|
20241014,141600,67428200,96000,96000,96000,96000,0
|
|
20241014,141500,67428200,96000,96000,96000,96000,0
|
|
20241014,141400,67428200,96000,96000,96000,96000,0
|
|
20241014,141300,67428200,96000,96000,96000,96000,1
|
|
20241014,141200,67332200,95900,95900,95900,95900,0
|
|
20241014,141100,67332200,95900,95900,95900,95900,0
|
|
20241014,141000,67332200,95900,95900,95900,95900,2
|
|
20241014,140900,67140400,95800,95800,95800,95800,0
|
|
20241014,140800,67140400,95800,95800,95800,95800,0
|
|
20241014,140700,67140400,95800,95800,95800,95800,0
|
|
20241014,140600,67140400,95800,95800,95800,95800,1
|
|
20241014,140500,67044600,95700,95700,95700,95700,0
|
|
20241014,140400,67044600,95700,95700,95700,95700,0
|
|
20241014,140300,67044600,95700,95700,95700,95700,1
|
|
20241014,140200,66948900,95700,95700,95700,95700,0
|
|
20241014,140100,66948900,95700,95700,95700,95700,0
|
|
20241014,140000,66948900,95700,95700,95700,95700,0
|
|
20241014,135900,66948900,95700,95800,95800,95700,101
|
|
20241014,135800,57279600,95800,96000,96000,95800,100
|
|
20241014,135700,47691400,96000,96300,96300,96000,50
|
|
20241014,135600,42884500,96300,96300,96300,96300,1
|
|
20241014,135500,42788200,96400,96400,96400,96400,3
|
|
20241014,135400,42499000,96400,96400,96400,96400,0
|
|
20241014,135300,42499000,96400,96400,96400,96400,0
|
|
20241014,135200,42499000,96400,96400,96400,96400,2
|
|
20241014,135100,42306200,96400,96400,96400,96400,0
|
|
20241014,135000,42306200,96400,96400,96400,96400,2
|
|
20241014,134900,42113400,96400,96400,96400,96400,1
|
|
20241014,134800,42017000,96500,96500,96500,96500,2
|
|
20241014,134700,41824000,96500,96500,96500,96500,1
|
|
20241014,134600,41727500,96400,96400,96400,96400,0
|
|
20241014,134500,41727500,96400,96400,96400,96400,4
|
|
20241014,134400,41341900,96300,96300,96300,96300,0
|
|
20241014,134300,41341900,96300,96300,96300,96300,0
|
|
20241014,134200,41341900,96300,96300,96300,96300,1
|
|
20241014,134100,41245600,96300,96300,96300,96300,0
|
|
20241014,134000,41245600,96300,96300,96300,96300,0
|
|
20241014,133900,41245600,96300,96300,96300,96300,0
|
|
20241014,133800,41245600,96300,96500,96500,96300,2
|
|
20241014,133700,41052800,96500,96500,96500,96500,0
|
|
20241014,133600,41052800,96500,96400,96500,96400,3
|
|
20241014,133500,40763500,96400,96400,96400,96400,0
|
|
20241014,133400,40763500,96400,96500,96500,96400,2
|
|
20241014,133300,40570600,96400,96400,96400,96400,1
|
|
20241014,133200,40474200,96300,96300,96300,96300,0
|
|
20241014,133100,40474200,96300,96300,96300,96300,1
|
|
20241014,133000,40377900,96300,96300,96300,96300,0
|
|
20241014,132900,40377900,96300,96300,96300,96300,0
|
|
20241014,132800,40377900,96300,96300,96300,96300,0
|
|
20241014,132700,40377900,96300,96400,96400,96300,4
|
|
20241014,132600,39992400,96500,96500,96500,96500,1
|
|
20241014,132500,39895900,96400,96400,96400,96400,0
|
|
20241014,132400,39895900,96400,96400,96400,96400,10
|
|
20241014,132300,38931900,96300,96300,96300,96300,0
|
|
20241014,132200,38931900,96300,96300,96300,96300,0
|
|
20241014,132100,38931900,96300,96300,96300,96300,0
|
|
20241014,132000,38931900,96300,96400,96400,96300,2
|
|
20241014,131900,38739200,96400,96400,96400,96400,1
|
|
20241014,131800,38642800,96400,96400,96400,96400,1
|
|
20241014,131700,38546400,96400,96400,96400,96400,3
|
|
20241014,131600,38257200,96400,96400,96400,96400,0
|
|
20241014,131500,38257200,96400,96400,96400,96400,0
|
|
20241014,131400,38257200,96400,96400,96400,96400,0
|
|
20241014,131300,38257200,96400,96400,96400,96400,4
|
|
20241014,131200,37871600,96400,96400,96400,96400,0
|
|
20241014,131100,37871600,96400,96400,96400,96400,0
|
|
20241014,131000,37871600,96400,96400,96400,96400,3
|
|
20241014,130900,37582400,96400,96400,96400,96400,0
|
|
20241014,130800,37582400,96400,96400,96400,96400,0
|
|
20241014,130700,37582400,96400,96400,96400,96400,0
|
|
20241014,130600,37582400,96400,96400,96400,96400,4
|
|
20241014,130500,37196800,96400,96400,96400,96400,0
|
|
20241014,130400,37196800,96400,96400,96400,96400,0
|
|
20241014,130300,37196800,96400,96500,96500,96400,5
|
|
20241014,130200,36714700,96400,96400,96400,96400,0
|
|
20241014,130100,36714700,96400,96400,96400,96400,0
|
|
20241014,130000,36714700,96400,96400,96400,96400,0
|
|
20241014,125900,36714700,96400,96400,96400,96400,2
|
|
20241014,125800,36521900,96400,96400,96400,96400,0
|
|
20241014,125700,36521900,96400,96400,96400,96400,1
|
|
20241014,125600,36425500,96300,96300,96300,96300,0
|
|
20241014,125500,36425500,96300,96300,96300,96300,1
|
|
20241014,125400,36329200,96400,96400,96400,96400,2
|
|
20241014,125300,36136400,96400,96400,96400,96400,1
|
|
20241014,125200,36040000,96400,96400,96400,96400,2
|
|
20241014,125100,35847200,96500,96500,96500,96500,2
|
|
20241014,125000,35654200,96500,96500,96500,96500,1
|
|
20241014,124900,35557700,96500,96500,96500,96500,1
|
|
20241014,124800,35461200,96400,96400,96400,96400,1
|
|
20241014,124700,35364800,96400,96400,96400,96400,1
|
|
20241014,124600,35268400,96400,96400,96400,96400,1
|
|
20241014,124500,35172000,96300,96300,96300,96300,1
|
|
20241014,124400,35075700,96300,96300,96300,96300,0
|
|
20241014,124300,35075700,96300,96500,96500,96300,11
|
|
20241014,124200,34015800,96400,96400,96400,96400,0
|
|
20241014,124100,34015800,96400,96400,96400,96400,1
|
|
20241014,124000,33919400,96500,96500,96500,96500,3
|
|
20241014,123900,33629900,96400,96400,96400,96400,0
|
|
20241014,123800,33629900,96400,96500,96500,96400,2
|
|
20241014,123700,33437000,96500,96500,96500,96500,1
|
|
20241014,123600,33340500,96500,96500,96500,96500,1
|
|
20241014,123500,33244000,96500,96500,96500,96500,1
|
|
20241014,123400,33147500,96400,96400,96400,96400,1
|
|
20241014,123300,33051100,96500,96500,96500,96500,1
|
|
20241014,123200,32954600,96500,96500,96500,96500,2
|
|
20241014,123100,32761600,96400,96400,96400,96400,1
|
|
20241014,123000,32665200,96500,96500,96500,96500,2
|
|
20241014,122900,32472200,96500,96500,96500,96500,1
|
|
20241014,122800,32375700,96400,96400,96400,96400,0
|
|
20241014,122700,32375700,96400,96500,96500,96400,2
|
|
20241014,122600,32182800,96500,96500,96500,96500,1
|
|
20241014,122500,32086300,96500,96500,96500,96500,1
|
|
20241014,122400,31989800,96500,96400,96500,96400,3
|
|
20241014,122300,31700400,96400,96400,96400,96400,0
|
|
20241014,122200,31700400,96400,96500,96500,96400,2
|
|
20241014,122100,31507500,96500,96500,96500,96500,1
|
|
20241014,122000,31411000,96400,96400,96400,96400,1
|
|
20241014,121900,31314600,96500,96500,96500,96500,2
|
|
20241014,121800,31121600,96500,96500,96500,96500,1
|
|
20241014,121700,31025100,96400,96400,96400,96400,0
|
|
20241014,121600,31025100,96400,96500,96500,96400,4
|
|
20241014,121500,30639200,96400,96400,96400,96400,0
|
|
20241014,121400,30639200,96400,96400,96400,96400,0
|
|
20241014,121300,30639200,96400,96500,96500,96400,2
|
|
20241014,121200,30446300,96500,96500,96500,96500,1
|
|
20241014,121100,30349800,96500,96500,96500,96500,1
|
|
20241014,121000,30253300,96500,96500,96500,96500,1
|
|
20241014,120900,30156800,96400,96500,96500,96400,2
|
|
20241014,120800,29963900,96500,96500,96500,96500,1
|
|
20241014,120700,29867400,96500,96500,96500,96500,1
|
|
20241014,120600,29770900,96400,96400,96400,96400,1
|
|
20241014,120500,29674500,96500,96500,96500,96500,2
|
|
20241014,120400,29481500,96400,96400,96400,96400,0
|
|
20241014,120300,29481500,96400,96400,96400,96400,0
|
|
20241014,120200,29481500,96400,96500,96500,96400,3
|
|
20241014,120100,29192100,96500,96500,96500,96500,1
|
|
20241014,120000,29095600,96500,96500,96500,96500,1
|
|
20241014,115900,28999100,96500,96400,96500,96400,2
|
|
20241014,115800,28806200,96500,96500,96500,96500,1
|
|
20241014,115700,28709700,96500,96500,96500,96500,1
|
|
20241014,115600,28613200,96500,96500,96500,96500,1
|
|
20241014,115500,28516700,96400,96400,96400,96400,2
|
|
20241014,115400,28323900,96500,96500,96500,96500,2
|
|
20241014,115300,28130900,96400,96400,96400,96400,0
|
|
20241014,115200,28130900,96400,96400,96400,96400,1
|
|
20241014,115100,28034500,96500,96500,96500,96500,2
|
|
20241014,115000,27841500,96400,96400,96400,96400,0
|
|
20241014,114900,27841500,96400,96400,96400,96400,0
|
|
20241014,114800,27841500,96400,96500,96500,96400,3
|
|
20241014,114700,27552100,96500,96500,96500,96500,1
|
|
20241014,114600,27455600,96500,96500,96500,96500,1
|
|
20241014,114500,27359100,96500,96400,96500,96400,2
|
|
20241014,114400,27166200,96500,96500,96500,96500,1
|
|
20241014,114300,27069700,96500,96500,96500,96500,2
|
|
20241014,114200,26876700,96400,96400,96400,96400,0
|
|
20241014,114100,26876700,96400,96500,96500,96400,3
|
|
20241014,114000,26587300,96500,96500,96500,96500,1
|
|
20241014,113900,26490800,96400,96400,96400,96400,0
|
|
20241014,113800,26490800,96400,96400,96400,96400,1
|
|
20241014,113700,26394400,96500,96500,96500,96500,2
|
|
20241014,113600,26201400,96400,96400,96400,96400,0
|
|
20241014,113500,26201400,96400,96400,96400,96400,0
|
|
20241014,113400,26201400,96400,96500,96500,96400,2
|
|
20241014,113300,26008500,96500,96500,96500,96500,1
|
|
20241014,113200,25912000,96500,96500,96500,96500,1
|
|
20241014,113100,25815500,96400,96400,96400,96400,0
|
|
20241014,113000,25815500,96400,96400,96400,96400,5
|
|
20241014,112900,25333500,96500,96500,96500,96500,2
|
|
20241014,112800,25140500,96400,96400,96400,96400,0
|
|
20241014,112700,25140500,96400,96500,96500,96400,2
|
|
20241014,112600,24947600,96500,96500,96500,96500,2
|
|
20241014,112500,24754600,96500,96500,96500,96500,1
|
|
20241014,112400,24658100,96500,96500,96500,96500,0
|
|
20241014,112300,24658100,96500,96400,96500,96400,2
|
|
20241014,112200,24465200,96500,96500,96500,96500,1
|
|
20241014,112100,24368700,96500,96500,96500,96500,2
|
|
20241014,112000,24175700,96400,96400,96400,96400,1
|
|
20241014,111900,24079300,96500,96500,96500,96500,2
|
|
20241014,111800,23886300,96500,96500,96500,96500,1
|
|
20241014,111700,23789800,96400,96400,96400,96400,0
|
|
20241014,111600,23789800,96400,96400,96400,96400,1
|
|
20241014,111500,23693400,96500,96500,96500,96500,3
|
|
20241014,111400,23403900,96400,96400,96400,96400,0
|
|
20241014,111300,23403900,96400,96400,96400,96400,1
|
|
20241014,111200,23307500,96500,96500,96500,96500,3
|
|
20241014,111100,23018000,96500,96500,96500,96500,1
|
|
20241014,111000,22921500,96400,96400,96400,96400,2
|
|
20241014,110900,22728700,96300,96300,96300,96300,1
|
|
20241014,110800,22632400,96200,96200,96200,96200,0
|
|
20241014,110700,22632400,96200,96200,96200,96200,0
|
|
20241014,110600,22632400,96200,96200,96200,96200,1
|
|
20241014,110500,22536200,96300,96500,96500,96300,5
|
|
20241014,110400,22054200,96500,96500,96500,96500,2
|
|
20241014,110300,21861200,96400,96400,96400,96400,0
|
|
20241014,110200,21861200,96400,96300,96400,96300,3
|
|
20241014,110100,21572100,96400,96400,96400,96400,1
|
|
20241014,110000,21475700,96200,96200,96200,96200,0
|
|
20241014,105900,21475700,96200,96200,96200,96200,1
|
|
20241014,105800,21379500,96100,96100,96100,96100,0
|
|
20241014,105700,21379500,96100,96100,96100,96100,0
|
|
20241014,105600,21379500,96100,96100,96100,96100,0
|
|
20241014,105500,21379500,96100,96100,96100,96100,1
|
|
20241014,105400,21283400,96400,96500,96500,96400,3
|
|
20241014,105300,20994100,96500,96500,96500,96500,1
|
|
20241014,105200,20897600,96400,96400,96400,96400,0
|
|
20241014,105100,20897600,96400,96500,96500,96400,2
|
|
20241014,105000,20704700,96500,96500,96500,96500,1
|
|
20241014,104900,20608200,96400,96400,96400,96400,2
|
|
20241014,104800,20415400,96400,96500,96500,96400,2
|
|
20241014,104700,20222500,96400,96400,96400,96400,0
|
|
20241014,104600,20222500,96400,96400,96400,96400,1
|
|
20241014,104500,20126100,96500,96400,96500,96400,3
|
|
20241014,104400,19836800,96400,96500,96500,96400,2
|
|
20241014,104300,19643900,96500,96500,96500,96500,1
|
|
20241014,104200,19547400,96400,96400,96400,96400,1
|
|
20241014,104100,19451000,96400,96400,96400,96400,1
|
|
20241014,104000,19354600,96500,96500,96500,96500,1
|
|
20241014,103900,19258100,96500,96500,96500,96500,3
|
|
20241014,103800,18968600,96500,96500,96500,96500,6
|
|
20241014,103700,18389600,96400,96500,96500,96400,2
|
|
20241014,103600,18196700,96300,96300,96300,96300,0
|
|
20241014,103500,18196700,96300,96300,96300,96300,0
|
|
20241014,103400,18196700,96300,96300,96300,96300,1
|
|
20241014,103300,18100400,96200,96200,96200,96200,0
|
|
20241014,103200,18100400,96200,96200,96200,96200,0
|
|
20241014,103100,18100400,96200,96200,96200,96200,0
|
|
20241014,103000,18100400,96200,96200,96200,96200,1
|
|
20241014,102900,18004200,96100,96100,96100,96100,0
|
|
20241014,102800,18004200,96100,96100,96100,96100,0
|
|
20241014,102700,18004200,96100,96100,96100,96100,1
|
|
20241014,102600,17908100,96400,96500,96500,96400,5
|
|
20241014,102500,17425900,96400,96400,96400,96400,0
|
|
20241014,102400,17425900,96400,96400,96400,96400,0
|
|
20241014,102300,17425900,96400,96500,96500,96400,4
|
|
20241014,102200,17040000,96500,96500,96500,96500,1
|
|
20241014,102100,16943500,96400,96400,96400,96400,0
|
|
20241014,102000,16943500,96400,96300,96400,96300,2
|
|
20241014,101900,16750800,96400,96400,96400,96400,1
|
|
20241014,101800,16654400,96400,96400,96400,96400,1
|
|
20241014,101700,16558000,96400,96400,96400,96400,1
|
|
20241014,101600,16461600,96300,96400,96400,96300,4
|
|
20241014,101500,16076300,96400,96400,96400,96400,1
|
|
20241014,101400,15979900,96300,96300,96300,96300,0
|
|
20241014,101300,15979900,96300,96300,96300,96300,0
|
|
20241014,101200,15979900,96300,96400,96400,96300,3
|
|
20241014,101100,15690800,96300,96300,96300,96300,0
|
|
20241014,101000,15690800,96300,96300,96300,96300,0
|
|
20241014,100900,15690800,96300,96400,96400,96300,2
|
|
20241014,100800,15498100,96400,96400,96400,96400,1
|
|
20241014,100700,15401700,96400,96400,96400,96400,0
|
|
20241014,100600,15401700,96400,96300,96400,96300,3
|
|
20241014,100500,15112700,96300,96400,96400,96300,2
|
|
20241014,100400,14920000,96400,96400,96400,96400,2
|
|
20241014,100300,14727200,96300,96300,96300,96300,0
|
|
20241014,100200,14727200,96300,96400,96400,96300,2
|
|
20241014,100100,14534500,96400,96400,96400,96400,12
|
|
20241014,100000,13377700,96400,96400,96400,96400,1
|
|
20241014,095900,13281300,96300,96300,96300,96300,0
|
|
20241014,095800,13281300,96300,96400,96400,96300,3
|
|
20241014,095700,12992200,96400,96400,96400,96400,1
|
|
20241014,095600,12895800,96400,96400,96400,96400,4
|
|
20241014,095500,12510200,96400,96300,96400,96300,2
|
|
20241014,095400,12317500,96200,96200,96200,96200,0
|
|
20241014,095300,12317500,96200,96200,96200,96200,0
|
|
20241014,095200,12317500,96200,96200,96200,96200,0
|
|
20241014,095100,12317500,96200,96200,96200,96200,1
|
|
20241014,095000,12221300,96200,96200,96200,96200,11
|
|
20241014,094900,11163100,96100,96100,96100,96100,0
|
|
20241014,094800,11163100,96100,96100,96100,96100,1
|
|
20241014,094700,11067000,96200,96200,96200,96100,3
|
|
20241014,094600,10778500,96200,96200,96200,96200,0
|
|
20241014,094500,10778500,96200,96200,96200,96200,2
|
|
20241014,094400,10586100,96100,96100,96100,96100,1
|
|
20241014,094300,10490000,96200,96200,96200,96200,1
|
|
20241014,094200,10393800,96200,96200,96200,96200,2
|
|
20241014,094100,10201400,96100,96100,96100,96100,1
|
|
20241014,094000,10105300,96200,96200,96200,96200,1
|
|
20241014,093900,10009100,96200,96200,96200,96200,1
|
|
20241014,093800,9912900,96200,96200,96200,96200,1
|
|
20241014,093700,9816700,96200,96200,96200,96200,2
|
|
20241014,093600,9624300,96400,96400,96400,96400,1
|
|
20241014,093500,9527900,96400,96400,96400,96400,1
|
|
20241014,093400,9431500,96400,96400,96400,96400,1
|
|
20241014,093300,9335100,96100,96100,96100,96100,1
|
|
20241014,093200,9239000,96100,96100,96100,96100,3
|
|
20241014,093100,8950700,96300,96400,96400,96300,4
|
|
20241014,093000,8565300,96300,96300,96300,96300,1
|
|
20241014,092900,8469000,96400,96400,96400,96400,1
|
|
20241014,092800,8372600,96400,96400,96400,96400,1
|
|
20241014,092700,8276200,96300,96300,96300,96300,1
|
|
20241014,092600,8179900,96300,96500,96500,96300,8
|
|
20241014,092500,7408200,96400,96400,96400,96400,0
|
|
20241014,092400,7408200,96400,96400,96400,96400,0
|
|
20241014,092300,7408200,96400,96400,96400,96400,1
|
|
20241014,092200,7311800,96300,96300,96300,96300,0
|
|
20241014,092100,7311800,96300,96300,96300,96300,0
|
|
20241014,092000,7311800,96300,96300,96300,96300,0
|
|
20241014,091900,7311800,96300,96800,96800,96300,3
|
|
20241014,091800,7022000,96700,96800,96800,96700,2
|
|
20241014,091700,6828500,96300,96300,96300,96300,1
|
|
20241014,091600,6732200,96300,96300,96300,96300,1
|
|
20241014,091500,6635900,96300,96300,96300,96300,0
|
|
20241014,091400,6635900,96300,96300,96300,96300,12
|
|
20241014,091300,5480300,96300,96300,96300,96300,20
|
|
20241014,091200,3554300,95900,95900,95900,95900,1
|
|
20241014,091100,3458400,95900,95900,95900,95900,0
|
|
20241014,091000,3458400,95900,95900,95900,95900,20
|
|
20241014,090900,1540400,95900,95900,95900,95900,1
|
|
20241014,090800,1444500,96300,96300,96300,96300,1
|
|
20241014,090700,1348200,96300,96300,96300,96300,8
|
|
20241014,090600,577800,96300,96300,96300,96300,1
|
|
20241014,090500,481500,96300,96300,96300,96300,1
|
|
20241014,090400,385200,96300,96300,96300,96300,0
|
|
20241014,090300,385200,96300,96300,96300,96300,1
|
|
20241014,090200,288900,96300,96300,96300,96300,1
|
|
20241014,090100,192600,96300,96300,96300,96300,1
|
|
20241014,090000,96300,96300,96300,96300,96300,1
|