597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185400,87722200,58300,58300,58300,58300,61
|
|
20241007,185300,87722200,58300,58300,58300,58300,0
|
|
20241007,185200,87722200,58300,58300,58300,58300,0
|
|
20241007,185100,87722200,58300,58300,58300,58300,0
|
|
20241007,185000,87722200,58300,58300,58300,58300,0
|
|
20241007,184900,87722200,58300,58300,58300,58300,0
|
|
20241007,184800,87722200,58300,58300,58300,58300,0
|
|
20241007,184700,87722200,58300,58300,58300,58300,0
|
|
20241007,184600,87722200,58300,58300,58300,58300,0
|
|
20241007,184500,87722200,58300,58300,58300,58300,0
|
|
20241007,184400,87722200,58300,58300,58300,58300,0
|
|
20241007,184300,87722200,58300,58300,58300,58300,0
|
|
20241007,184200,87722200,58300,58300,58300,58300,0
|
|
20241007,184100,87722200,58300,58300,58300,58300,0
|
|
20241007,184000,87722200,58300,58300,58300,58300,0
|
|
20241007,183900,87722200,58300,58300,58300,58300,0
|
|
20241007,183800,87722200,58300,58300,58300,58300,0
|
|
20241007,183700,87722200,58300,58300,58300,58300,0
|
|
20241007,183600,87722200,58300,58300,58300,58300,0
|
|
20241007,183500,87722200,58300,58300,58300,58300,0
|
|
20241007,183400,87722200,58300,58300,58300,58300,0
|
|
20241007,183300,87722200,58300,58300,58300,58300,0
|
|
20241007,183200,87722200,58300,58300,58300,58300,0
|
|
20241007,183100,87722200,58300,58300,58300,58300,0
|
|
20241007,183000,87722200,58300,58300,58300,58300,0
|
|
20241007,182900,87722200,58300,58300,58300,58300,0
|
|
20241007,182800,87722200,58300,58300,58300,58300,0
|
|
20241007,182700,87722200,58300,58300,58300,58300,0
|
|
20241007,182600,87722200,58300,58300,58300,58300,0
|
|
20241007,182500,87722200,58300,58300,58300,58300,0
|
|
20241007,182400,87722200,58300,58300,58300,58300,61
|
|
20241007,182300,87722200,58300,58300,58300,58300,0
|
|
20241007,182200,87722200,58300,58300,58300,58300,0
|
|
20241007,182100,87722200,58300,58300,58300,58300,0
|
|
20241007,182000,87722200,58300,58300,58300,58300,0
|
|
20241007,181900,87722200,58300,58300,58300,58300,0
|
|
20241007,181800,87722200,58300,58300,58300,58300,0
|
|
20241007,181700,87722200,58300,58300,58300,58300,0
|
|
20241007,181600,87722200,58300,58300,58300,58300,0
|
|
20241007,181500,87722200,58300,58300,58300,58300,0
|
|
20241007,181400,87722200,58300,58300,58300,58300,0
|
|
20241007,181300,87722200,58300,58300,58300,58300,0
|
|
20241007,181200,87722200,58300,58300,58300,58300,0
|
|
20241007,181100,87722200,58300,58300,58300,58300,0
|
|
20241007,181000,87722200,58300,58300,58300,58300,0
|
|
20241007,180900,87722200,58300,58300,58300,58300,0
|
|
20241007,180800,87722200,58300,58300,58300,58300,0
|
|
20241007,180700,87722200,58300,58300,58300,58300,0
|
|
20241007,180600,87722200,58300,58300,58300,58300,0
|
|
20241007,180500,87722200,58300,58300,58300,58300,0
|
|
20241007,180400,87722200,58300,58300,58300,58300,0
|
|
20241007,180300,87722200,58300,58300,58300,58300,0
|
|
20241007,180200,87722200,58300,58300,58300,58300,0
|
|
20241007,180100,87722200,58300,58300,58300,58300,0
|
|
20241007,180000,87722200,58300,58300,58300,58300,0
|
|
20241007,175900,87722200,58300,58300,58300,58300,0
|
|
20241007,175800,87722200,58300,58300,58300,58300,0
|
|
20241007,175700,87722200,58300,58300,58300,58300,0
|
|
20241007,175600,87722200,58300,58300,58300,58300,0
|
|
20241007,175500,87722200,58300,58300,58300,58300,0
|
|
20241007,175400,87722200,58300,58300,58300,58300,61
|
|
20241007,175300,87722200,58300,58300,58300,58300,0
|
|
20241007,175200,87722200,58300,58300,58300,58300,0
|
|
20241007,175100,87722200,58300,58300,58300,58300,0
|
|
20241007,175000,87722200,58300,58300,58300,58300,0
|
|
20241007,174900,87722200,58300,58300,58300,58300,0
|
|
20241007,174800,87722200,58300,58300,58300,58300,0
|
|
20241007,174700,87722200,58300,58300,58300,58300,0
|
|
20241007,174600,87722200,58300,58300,58300,58300,0
|
|
20241007,174500,87722200,58300,58300,58300,58300,0
|
|
20241007,174400,87722200,58300,58300,58300,58300,0
|
|
20241007,174300,87722200,58300,58300,58300,58300,0
|
|
20241007,174200,87722200,58300,58300,58300,58300,0
|
|
20241007,174100,87722200,58300,58300,58300,58300,0
|
|
20241007,174000,87722200,58300,58300,58300,58300,0
|
|
20241007,173900,87722200,58300,58300,58300,58300,0
|
|
20241007,173800,87722200,58300,58300,58300,58300,0
|
|
20241007,173700,87722200,58300,58300,58300,58300,0
|
|
20241007,173600,87722200,58300,58300,58300,58300,0
|
|
20241007,173500,87722200,58300,58300,58300,58300,0
|
|
20241007,173400,87722200,58300,58300,58300,58300,0
|
|
20241007,173300,87722200,58300,58300,58300,58300,0
|
|
20241007,173200,87722200,58300,58300,58300,58300,0
|
|
20241007,173100,87722200,58300,58300,58300,58300,0
|
|
20241007,173000,87722200,58300,58300,58300,58300,0
|
|
20241007,172900,87722200,58300,58300,58300,58300,0
|
|
20241007,172800,87722200,58300,58300,58300,58300,0
|
|
20241007,172700,87722200,58300,58300,58300,58300,0
|
|
20241007,172600,87722200,58300,58300,58300,58300,0
|
|
20241007,172500,87722200,58300,58300,58300,58300,0
|
|
20241007,172400,87722200,58300,58300,58300,58300,61
|
|
20241007,172300,87722200,58300,58300,58300,58300,0
|
|
20241007,172200,87722200,58300,58300,58300,58300,0
|
|
20241007,172100,87722200,58300,58300,58300,58300,0
|
|
20241007,172000,87722200,58300,58300,58300,58300,0
|
|
20241007,171900,87722200,58300,58300,58300,58300,0
|
|
20241007,171800,87722200,58300,58300,58300,58300,0
|
|
20241007,171700,87722200,58300,58300,58300,58300,0
|
|
20241007,171600,87722200,58300,58300,58300,58300,0
|
|
20241007,171500,87722200,58300,58300,58300,58300,0
|
|
20241007,171400,87722200,58300,58300,58300,58300,0
|
|
20241007,171300,87722200,58300,58300,58300,58300,0
|
|
20241007,171200,87722200,58300,58300,58300,58300,0
|
|
20241007,171100,87722200,58300,58300,58300,58300,0
|
|
20241007,171000,87722200,58300,58300,58300,58300,0
|
|
20241007,170900,87722200,58300,58300,58300,58300,0
|
|
20241007,170800,87722200,58300,58300,58300,58300,0
|
|
20241007,170700,87722200,58300,58300,58300,58300,0
|
|
20241007,170600,87722200,58300,58300,58300,58300,0
|
|
20241007,170500,87722200,58300,58300,58300,58300,0
|
|
20241007,170400,87722200,58300,58300,58300,58300,0
|
|
20241007,170300,87722200,58300,58300,58300,58300,0
|
|
20241007,170200,87722200,58300,58300,58300,58300,0
|
|
20241007,170100,87722200,58300,58300,58300,58300,0
|
|
20241007,170000,87722200,58300,58300,58300,58300,0
|
|
20241007,165900,87722200,58300,58300,58300,58300,0
|
|
20241007,165800,87722200,58300,58300,58300,58300,0
|
|
20241007,165700,87722200,58300,58300,58300,58300,0
|
|
20241007,165600,87722200,58300,58300,58300,58300,0
|
|
20241007,165500,87722200,58300,58300,58300,58300,0
|
|
20241007,165400,87722200,58300,58300,58300,58300,61
|
|
20241007,165300,87722200,58300,58300,58300,58300,0
|
|
20241007,165200,87722200,58300,58300,58300,58300,0
|
|
20241007,165100,87722200,58300,58300,58300,58300,0
|
|
20241007,165000,87722200,58300,58300,58300,58300,0
|
|
20241007,164900,87722200,58300,58300,58300,58300,0
|
|
20241007,164800,87722200,58300,58300,58300,58300,0
|
|
20241007,164700,87722200,58300,58300,58300,58300,0
|
|
20241007,164600,87722200,58300,58300,58300,58300,0
|
|
20241007,164500,87722200,58300,58300,58300,58300,0
|
|
20241007,164400,87722200,58300,58300,58300,58300,0
|
|
20241007,164300,87722200,58300,58300,58300,58300,0
|
|
20241007,164200,87722200,58300,58300,58300,58300,0
|
|
20241007,164100,87722200,58300,58300,58300,58300,0
|
|
20241007,164000,87722200,58300,58300,58300,58300,0
|
|
20241007,163900,87722200,58300,58300,58300,58300,0
|
|
20241007,163800,87722200,58300,58300,58300,58300,0
|
|
20241007,163700,87722200,58300,58300,58300,58300,0
|
|
20241007,163600,87722200,58300,58300,58300,58300,0
|
|
20241007,163500,87722200,58300,58300,58300,58300,0
|
|
20241007,163400,87722200,58300,58300,58300,58300,0
|
|
20241007,163300,87722200,58300,58300,58300,58300,0
|
|
20241007,163200,87722200,58300,58300,58300,58300,0
|
|
20241007,163100,87722200,58300,58300,58300,58300,0
|
|
20241007,163000,87722200,58300,58300,58300,58300,0
|
|
20241007,162900,87722200,58300,58300,58300,58300,0
|
|
20241007,162800,87722200,58300,58300,58300,58300,0
|
|
20241007,162700,87722200,58300,58300,58300,58300,0
|
|
20241007,162600,87722200,58300,58300,58300,58300,0
|
|
20241007,162500,87722200,58300,58300,58300,58300,0
|
|
20241007,162400,87722200,58300,58300,58300,58300,61
|
|
20241007,162300,87722200,58300,58300,58300,58300,0
|
|
20241007,162200,87722200,58300,58300,58300,58300,0
|
|
20241007,162100,87722200,58300,58300,58300,58300,0
|
|
20241007,162000,87722200,58300,58300,58300,58300,0
|
|
20241007,161900,87722200,58300,58300,58300,58300,0
|
|
20241007,161800,87722200,58300,58300,58300,58300,0
|
|
20241007,161700,87722200,58300,58300,58300,58300,0
|
|
20241007,161600,87722200,58300,58300,58300,58300,0
|
|
20241007,161500,87722200,58300,58300,58300,58300,0
|
|
20241007,161400,87722200,58300,58300,58300,58300,0
|
|
20241007,161300,87722200,58300,58300,58300,58300,0
|
|
20241007,161200,87722200,58300,58300,58300,58300,0
|
|
20241007,161100,87722200,58300,58300,58300,58300,0
|
|
20241007,161000,87722200,58300,58300,58300,58300,0
|
|
20241007,160900,87722200,58300,58300,58300,58300,0
|
|
20241007,160800,87722200,58300,58300,58300,58300,0
|
|
20241007,160700,87722200,58300,58300,58300,58300,0
|
|
20241007,160600,87722200,58300,58300,58300,58300,0
|
|
20241007,160500,87722200,58300,58300,58300,58300,0
|
|
20241007,160400,87722200,58300,58300,58300,58300,0
|
|
20241007,160300,87722200,58300,58300,58300,58300,0
|
|
20241007,160200,87722200,58300,58300,58300,58300,0
|
|
20241007,160100,87722200,58300,58300,58300,58300,0
|
|
20241007,160000,87722200,58300,58300,58300,58300,0
|
|
20241007,155900,87722200,58300,58300,58300,58300,0
|
|
20241007,155800,87722200,58300,58300,58300,58300,0
|
|
20241007,155700,87722200,58300,58300,58300,58300,0
|
|
20241007,155600,87722200,58300,58300,58300,58300,0
|
|
20241007,155500,87722200,58300,58300,58300,58300,0
|
|
20241007,155400,87722200,58300,58300,58300,58300,61
|
|
20241007,155300,87722200,58300,58300,58300,58300,0
|
|
20241007,155200,87722200,58300,58300,58300,58300,0
|
|
20241007,155100,87722200,58300,58300,58300,58300,0
|
|
20241007,155000,87722200,58300,58300,58300,58300,0
|
|
20241007,154900,87722200,58300,58300,58300,58300,0
|
|
20241007,154800,87722200,58300,58300,58300,58300,0
|
|
20241007,154700,87722200,58300,58300,58300,58300,0
|
|
20241007,154600,87722200,58300,58300,58300,58300,0
|
|
20241007,154500,87722200,58300,58300,58300,58300,0
|
|
20241007,154400,87722200,58300,58300,58300,58300,0
|
|
20241007,154300,87722200,58300,58300,58300,58300,0
|
|
20241007,154200,87722200,58300,58300,58300,58300,0
|
|
20241007,154100,87722200,58300,58300,58300,58300,0
|
|
20241007,154000,87722200,58300,58300,58300,58300,0
|
|
20241007,153900,87722200,58300,58300,58300,58300,0
|
|
20241007,153800,87722200,58300,58300,58300,58300,0
|
|
20241007,153700,87722200,58300,58300,58300,58300,0
|
|
20241007,153600,87722200,58300,58300,58300,58300,0
|
|
20241007,153500,87722200,58300,58300,58300,58300,0
|
|
20241007,153400,87722200,58300,58300,58300,58300,0
|
|
20241007,153300,87722200,58300,58300,58300,58300,0
|
|
20241007,153200,87722200,58300,58300,58300,58300,0
|
|
20241007,153100,87722200,58300,58300,58300,58300,0
|
|
20241007,153000,87722200,58300,58300,58300,58300,61
|
|
20241007,152900,84165900,57700,57700,57700,57700,0
|
|
20241007,152800,84165900,57700,57700,57700,57700,0
|
|
20241007,152700,84165900,57700,57700,57700,57700,0
|
|
20241007,152600,84165900,57700,57700,57700,57700,0
|
|
20241007,152500,84165900,57700,57700,57700,57700,0
|
|
20241007,152400,84165900,57700,57700,57700,57700,0
|
|
20241007,152300,84165900,57700,57700,57700,57700,0
|
|
20241007,152200,84165900,57700,57700,57700,57700,0
|
|
20241007,152100,84165900,57700,57700,57700,57700,0
|
|
20241007,152000,84165900,57700,57700,57700,57700,0
|
|
20241007,151900,84165900,57700,57700,57700,57700,2
|
|
20241007,151800,84050500,57700,57700,57700,57700,0
|
|
20241007,151700,84050500,57700,57700,57700,57700,0
|
|
20241007,151600,84050500,57700,57700,57700,57700,0
|
|
20241007,151500,84050500,57700,57700,57700,57700,0
|
|
20241007,151400,84050500,57700,57700,57700,57700,0
|
|
20241007,151300,84050500,57700,57700,57700,57700,15
|
|
20241007,151200,83185000,57900,57900,57900,57900,0
|
|
20241007,151100,83185000,57900,57900,57900,57900,0
|
|
20241007,151000,83185000,57900,57900,57900,57900,1
|
|
20241007,150900,83127100,57700,57700,57700,57700,0
|
|
20241007,150800,83127100,57700,57700,57700,57700,0
|
|
20241007,150700,83127100,57700,57700,57700,57700,40
|
|
20241007,150600,80819100,57800,57800,57800,57800,30
|
|
20241007,150500,79085100,57800,57800,57800,57800,40
|
|
20241007,150400,76773100,57900,57900,57900,57900,0
|
|
20241007,150300,76773100,57900,57900,57900,57900,1
|
|
20241007,150200,76715200,57800,57800,57800,57800,0
|
|
20241007,150100,76715200,57800,57800,57800,57800,1
|
|
20241007,150000,76657400,57900,57900,57900,57900,16
|
|
20241007,145900,75731000,58000,58000,58000,58000,0
|
|
20241007,145800,75731000,58000,58000,58000,58000,0
|
|
20241007,145700,75731000,58000,58000,58000,58000,0
|
|
20241007,145600,75731000,58000,58000,58000,58000,0
|
|
20241007,145500,75731000,58000,58000,58000,58000,15
|
|
20241007,145400,74861000,58000,58000,58000,58000,0
|
|
20241007,145300,74861000,58000,58000,58000,58000,0
|
|
20241007,145200,74861000,58000,58000,58000,58000,0
|
|
20241007,145100,74861000,58000,58000,58000,58000,0
|
|
20241007,145000,74861000,58000,58000,58000,58000,1
|
|
20241007,144900,74803000,58000,58000,58000,58000,30
|
|
20241007,144800,73063000,57900,57900,57900,57900,0
|
|
20241007,144700,73063000,57900,57900,57900,57900,0
|
|
20241007,144600,73063000,57900,57900,57900,57900,0
|
|
20241007,144500,73063000,57900,57900,57900,57900,0
|
|
20241007,144400,73063000,57900,57900,57900,57900,0
|
|
20241007,144300,73063000,57900,57900,57900,57900,0
|
|
20241007,144200,73063000,57900,57900,57900,57900,0
|
|
20241007,144100,73063000,57900,57900,57900,57900,0
|
|
20241007,144000,73063000,57900,57900,57900,57900,0
|
|
20241007,143900,73063000,57900,57900,57900,57900,0
|
|
20241007,143800,73063000,57900,57900,57900,57900,0
|
|
20241007,143700,73063000,57900,57900,57900,57900,0
|
|
20241007,143600,73063000,57900,57900,57900,57900,0
|
|
20241007,143500,73063000,57900,57900,57900,57900,0
|
|
20241007,143400,73063000,57900,57900,57900,57900,0
|
|
20241007,143300,73063000,57900,57900,57900,57900,0
|
|
20241007,143200,73063000,57900,57900,57900,57900,26
|
|
20241007,143100,71557600,58000,58000,58000,58000,2
|
|
20241007,143000,71441600,58000,58000,58000,58000,0
|
|
20241007,142900,71441600,58000,58000,58000,58000,0
|
|
20241007,142800,71441600,58000,58000,58000,58000,0
|
|
20241007,142700,71441600,58000,58000,58000,58000,0
|
|
20241007,142600,71441600,58000,58000,58000,58000,0
|
|
20241007,142500,71441600,58000,58000,58000,58000,0
|
|
20241007,142400,71441600,58000,58000,58000,58000,0
|
|
20241007,142300,71441600,58000,58000,58000,58000,0
|
|
20241007,142200,71441600,58000,58000,58000,58000,0
|
|
20241007,142100,71441600,58000,58000,58000,58000,0
|
|
20241007,142000,71441600,58000,58000,58000,58000,1
|
|
20241007,141900,71383600,57900,57900,57900,57900,0
|
|
20241007,141800,71383600,57900,57900,57900,57900,0
|
|
20241007,141700,71383600,57900,57900,57900,57900,33
|
|
20241007,141600,69472900,57900,57900,57900,57900,0
|
|
20241007,141500,69472900,57900,57900,57900,57900,0
|
|
20241007,141400,69472900,57900,57900,57900,57900,0
|
|
20241007,141300,69472900,57900,57800,57900,57800,4
|
|
20241007,141200,69241600,57800,57800,57800,57800,0
|
|
20241007,141100,69241600,57800,57800,57800,57800,0
|
|
20241007,141000,69241600,57800,57800,57800,57800,12
|
|
20241007,140900,68548000,57900,57900,57900,57900,0
|
|
20241007,140800,68548000,57900,57900,57900,57900,11
|
|
20241007,140700,67911100,57900,57900,57900,57900,15
|
|
20241007,140600,67042600,57900,57900,57900,57900,0
|
|
20241007,140500,67042600,57900,57900,57900,57900,0
|
|
20241007,140400,67042600,57900,57900,57900,57900,0
|
|
20241007,140300,67042600,57900,57900,57900,57900,0
|
|
20241007,140200,67042600,57900,57900,57900,57900,0
|
|
20241007,140100,67042600,57900,57900,57900,57900,0
|
|
20241007,140000,67042600,57900,57900,57900,57900,0
|
|
20241007,135900,67042600,57900,57900,57900,57900,0
|
|
20241007,135800,67042600,57900,57900,57900,57900,0
|
|
20241007,135700,67042600,57900,57900,57900,57900,0
|
|
20241007,135600,67042600,57900,57900,57900,57900,0
|
|
20241007,135500,67042600,57900,57900,57900,57900,0
|
|
20241007,135400,67042600,57900,57900,57900,57900,0
|
|
20241007,135300,67042600,57900,57900,57900,57900,0
|
|
20241007,135200,67042600,57900,57900,57900,57900,0
|
|
20241007,135100,67042600,57900,57900,57900,57900,29
|
|
20241007,135000,65363500,57900,57900,57900,57900,0
|
|
20241007,134900,65363500,57900,57900,57900,57900,10
|
|
20241007,134800,64784500,57900,57900,57900,57900,0
|
|
20241007,134700,64784500,57900,57900,57900,57900,0
|
|
20241007,134600,64784500,57900,57900,57900,57900,0
|
|
20241007,134500,64784500,57900,57900,57900,57900,0
|
|
20241007,134400,64784500,57900,57900,57900,57900,0
|
|
20241007,134300,64784500,57900,57900,57900,57900,0
|
|
20241007,134200,64784500,57900,57900,57900,57900,0
|
|
20241007,134100,64784500,57900,57900,57900,57900,0
|
|
20241007,134000,64784500,57900,57900,57900,57900,0
|
|
20241007,133900,64784500,57900,57900,57900,57900,0
|
|
20241007,133800,64784500,57900,57900,57900,57900,0
|
|
20241007,133700,64784500,57900,57900,57900,57900,0
|
|
20241007,133600,64784500,57900,57900,57900,57900,0
|
|
20241007,133500,64784500,57900,57900,57900,57900,0
|
|
20241007,133400,64784500,57900,57900,57900,57900,0
|
|
20241007,133300,64784500,57900,57900,57900,57900,0
|
|
20241007,133200,64784500,57900,57900,57900,57900,0
|
|
20241007,133100,64784500,57900,57900,57900,57900,5
|
|
20241007,133000,64495000,57900,57900,57900,57900,1
|
|
20241007,132900,64437100,57900,57900,57900,57900,0
|
|
20241007,132800,64437100,57900,57900,57900,57900,0
|
|
20241007,132700,64437100,57900,57900,57900,57900,0
|
|
20241007,132600,64437100,57900,57900,57900,57900,0
|
|
20241007,132500,64437100,57900,57900,57900,57900,0
|
|
20241007,132400,64437100,57900,57900,57900,57900,0
|
|
20241007,132300,64437100,57900,57900,57900,57900,1
|
|
20241007,132200,64379200,57900,57900,57900,57900,1
|
|
20241007,132100,64321300,57900,57900,57900,57900,0
|
|
20241007,132000,64321300,57900,57900,57900,57900,0
|
|
20241007,131900,64321300,57900,57900,57900,57900,1
|
|
20241007,131800,64263400,57900,57900,57900,57900,11
|
|
20241007,131700,63626500,57800,57800,57800,57800,0
|
|
20241007,131600,63626500,57800,57800,57800,57800,0
|
|
20241007,131500,63626500,57800,57800,57800,57800,0
|
|
20241007,131400,63626500,57800,57800,57800,57800,0
|
|
20241007,131300,63626500,57800,57800,57800,57800,0
|
|
20241007,131200,63626500,57800,57800,57800,57800,0
|
|
20241007,131100,63626500,57800,57800,57800,57800,0
|
|
20241007,131000,63626500,57800,57800,57800,57800,1
|
|
20241007,130900,63568700,57800,57800,57800,57800,0
|
|
20241007,130800,63568700,57800,57800,57800,57800,0
|
|
20241007,130700,63568700,57800,57800,57800,57800,0
|
|
20241007,130600,63568700,57800,57800,57800,57800,0
|
|
20241007,130500,63568700,57800,57800,57800,57800,0
|
|
20241007,130400,63568700,57800,57800,57800,57800,0
|
|
20241007,130300,63568700,57800,57800,57800,57800,0
|
|
20241007,130200,63568700,57800,57800,57800,57800,0
|
|
20241007,130100,63568700,57800,57800,57800,57800,0
|
|
20241007,130000,63568700,57800,57800,57800,57800,0
|
|
20241007,125900,63568700,57800,57800,57800,57800,0
|
|
20241007,125800,63568700,57800,57800,57800,57800,0
|
|
20241007,125700,63568700,57800,57800,57800,57800,0
|
|
20241007,125600,63568700,57800,57800,57800,57800,8
|
|
20241007,125500,63106300,57800,57800,57800,57800,1
|
|
20241007,125400,63048500,57800,57800,57800,57800,0
|
|
20241007,125300,63048500,57800,57800,57800,57800,0
|
|
20241007,125200,63048500,57800,57800,57800,57800,0
|
|
20241007,125100,63048500,57800,57800,57800,57800,0
|
|
20241007,125000,63048500,57800,57800,57800,57800,0
|
|
20241007,124900,63048500,57800,57800,57800,57800,0
|
|
20241007,124800,63048500,57800,57800,57800,57800,0
|
|
20241007,124700,63048500,57800,57800,57800,57800,0
|
|
20241007,124600,63048500,57800,57800,57800,57800,0
|
|
20241007,124500,63048500,57800,57800,57800,57800,0
|
|
20241007,124400,63048500,57800,57800,57800,57800,0
|
|
20241007,124300,63048500,57800,57800,57800,57800,0
|
|
20241007,124200,63048500,57800,57800,57800,57800,0
|
|
20241007,124100,63048500,57800,57800,57800,57800,0
|
|
20241007,124000,63048500,57800,57800,57800,57800,41
|
|
20241007,123900,60678700,57900,57900,57900,57900,0
|
|
20241007,123800,60678700,57900,57900,57900,57900,0
|
|
20241007,123700,60678700,57900,57900,57900,57900,0
|
|
20241007,123600,60678700,57900,57900,57900,57900,0
|
|
20241007,123500,60678700,57900,57900,57900,57900,3
|
|
20241007,123400,60505000,57900,57900,57900,57900,0
|
|
20241007,123300,60505000,57900,57900,57900,57900,0
|
|
20241007,123200,60505000,57900,57900,57900,57900,0
|
|
20241007,123100,60505000,57900,57900,57900,57900,0
|
|
20241007,123000,60505000,57900,57900,57900,57900,0
|
|
20241007,122900,60505000,57900,57900,57900,57900,0
|
|
20241007,122800,60505000,57900,57900,57900,57900,0
|
|
20241007,122700,60505000,57900,57900,57900,57900,0
|
|
20241007,122600,60505000,57900,57900,57900,57900,8
|
|
20241007,122500,60041800,57900,57900,57900,57900,5
|
|
20241007,122400,59752300,57900,57900,57900,57900,27
|
|
20241007,122300,58189000,57900,57900,57900,57900,0
|
|
20241007,122200,58189000,57900,57900,57900,57900,0
|
|
20241007,122100,58189000,57900,57900,57900,57900,0
|
|
20241007,122000,58189000,57900,57900,57900,57900,0
|
|
20241007,121900,58189000,57900,57900,57900,57900,0
|
|
20241007,121800,58189000,57900,57900,57900,57900,0
|
|
20241007,121700,58189000,57900,57900,57900,57900,0
|
|
20241007,121600,58189000,57900,57900,57900,57900,0
|
|
20241007,121500,58189000,57900,57900,57900,57900,0
|
|
20241007,121400,58189000,57900,57900,57900,57900,0
|
|
20241007,121300,58189000,57900,57900,57900,57900,0
|
|
20241007,121200,58189000,57900,57900,57900,57900,0
|
|
20241007,121100,58189000,57900,57900,57900,57900,0
|
|
20241007,121000,58189000,57900,57900,57900,57900,1
|
|
20241007,120900,58131100,58200,58200,58200,58200,0
|
|
20241007,120800,58131100,58200,58200,58200,58200,0
|
|
20241007,120700,58131100,58200,58200,58200,58200,0
|
|
20241007,120600,58131100,58200,58200,58200,58200,0
|
|
20241007,120500,58131100,58200,58200,58200,58200,0
|
|
20241007,120400,58131100,58200,58200,58200,58200,0
|
|
20241007,120300,58131100,58200,58200,58200,58200,0
|
|
20241007,120200,58131100,58200,58200,58200,58200,1
|
|
20241007,120100,58072900,57900,57900,57900,57900,0
|
|
20241007,120000,58072900,57900,57900,57900,57900,0
|
|
20241007,115900,58072900,57900,57900,57900,57900,0
|
|
20241007,115800,58072900,57900,57900,57900,57900,0
|
|
20241007,115700,58072900,57900,57900,57900,57900,0
|
|
20241007,115600,58072900,57900,57900,57900,57900,0
|
|
20241007,115500,58072900,57900,57900,57900,57900,0
|
|
20241007,115400,58072900,57900,57900,57900,57900,0
|
|
20241007,115300,58072900,57900,57900,57900,57900,0
|
|
20241007,115200,58072900,57900,57900,57900,57900,0
|
|
20241007,115100,58072900,57900,57900,57900,57900,0
|
|
20241007,115000,58072900,57900,57900,57900,57900,0
|
|
20241007,114900,58072900,57900,57900,57900,57900,1
|
|
20241007,114800,58015000,57900,57900,57900,57900,0
|
|
20241007,114700,58015000,57900,57900,57900,57900,0
|
|
20241007,114600,58015000,57900,57900,57900,57900,0
|
|
20241007,114500,58015000,57900,57900,57900,57900,0
|
|
20241007,114400,58015000,57900,57900,57900,57900,0
|
|
20241007,114300,58015000,57900,57900,57900,57900,0
|
|
20241007,114200,58015000,57900,57900,57900,57900,0
|
|
20241007,114100,58015000,57900,57900,57900,57900,0
|
|
20241007,114000,58015000,57900,57900,57900,57900,0
|
|
20241007,113900,58015000,57900,57900,57900,57900,2
|
|
20241007,113800,57899200,57900,57900,57900,57900,5
|
|
20241007,113700,57609700,57800,57800,57800,57800,0
|
|
20241007,113600,57609700,57800,57800,57800,57800,0
|
|
20241007,113500,57609700,57800,57800,57800,57800,0
|
|
20241007,113400,57609700,57800,57800,57800,57800,0
|
|
20241007,113300,57609700,57800,57800,57800,57800,0
|
|
20241007,113200,57609700,57800,57800,57800,57800,0
|
|
20241007,113100,57609700,57800,57800,57800,57800,0
|
|
20241007,113000,57609700,57800,57800,57800,57800,0
|
|
20241007,112900,57609700,57800,57800,57800,57800,21
|
|
20241007,112800,56395900,57800,57800,57800,57800,0
|
|
20241007,112700,56395900,57800,57800,57800,57800,0
|
|
20241007,112600,56395900,57800,57800,57800,57800,0
|
|
20241007,112500,56395900,57800,57800,57800,57800,0
|
|
20241007,112400,56395900,57800,57800,57800,57800,0
|
|
20241007,112300,56395900,57800,57800,57800,57800,0
|
|
20241007,112200,56395900,57800,57800,57800,57800,0
|
|
20241007,112100,56395900,57800,57800,57800,57800,21
|
|
20241007,112000,55182100,57800,57800,57800,57700,70
|
|
20241007,111900,51140800,57800,57800,57800,57800,4
|
|
20241007,111800,50909600,57800,57800,57800,57800,36
|
|
20241007,111700,48828800,57800,57800,57800,57800,0
|
|
20241007,111600,48828800,57800,57800,57800,57800,0
|
|
20241007,111500,48828800,57800,57800,57800,57800,0
|
|
20241007,111400,48828800,57800,57800,57800,57800,0
|
|
20241007,111300,48828800,57800,57800,57800,57800,0
|
|
20241007,111200,48828800,57800,57800,57800,57800,0
|
|
20241007,111100,48828800,57800,57800,57800,57800,1
|
|
20241007,111000,48771000,57800,57800,57800,57800,3
|
|
20241007,110900,48597600,57800,57800,57800,57800,0
|
|
20241007,110800,48597600,57800,57800,57800,57800,0
|
|
20241007,110700,48597600,57800,57800,57800,57800,0
|
|
20241007,110600,48597600,57800,57800,57800,57800,0
|
|
20241007,110500,48597600,57800,57800,57800,57800,0
|
|
20241007,110400,48597600,57800,57800,57800,57800,0
|
|
20241007,110300,48597600,57800,57800,57800,57800,0
|
|
20241007,110200,48597600,57800,57800,57800,57800,0
|
|
20241007,110100,48597600,57800,57800,57800,57800,0
|
|
20241007,110000,48597600,57800,57800,57800,57800,5
|
|
20241007,105900,48308600,57800,57800,57800,57800,0
|
|
20241007,105800,48308600,57800,57800,57800,57800,0
|
|
20241007,105700,48308600,57800,57800,57800,57800,0
|
|
20241007,105600,48308600,57800,57800,57800,57800,0
|
|
20241007,105500,48308600,57800,57800,57800,57800,35
|
|
20241007,105400,46285600,58000,58000,58000,58000,0
|
|
20241007,105300,46285600,58000,58000,58000,58000,0
|
|
20241007,105200,46285600,58000,58000,58000,58000,0
|
|
20241007,105100,46285600,58000,58000,58000,58000,0
|
|
20241007,105000,46285600,58000,58000,58000,58000,0
|
|
20241007,104900,46285600,58000,58000,58000,58000,0
|
|
20241007,104800,46285600,58000,58000,58000,58000,0
|
|
20241007,104700,46285600,58000,58000,58000,58000,47
|
|
20241007,104600,43559600,58000,58000,58000,58000,0
|
|
20241007,104500,43559600,58000,58000,58000,58000,0
|
|
20241007,104400,43559600,58000,58000,58000,58000,0
|
|
20241007,104300,43559600,58000,58000,58000,58000,20
|
|
20241007,104200,42399600,58000,58000,58000,58000,0
|
|
20241007,104100,42399600,58000,58000,58000,58000,0
|
|
20241007,104000,42399600,58000,58000,58000,58000,0
|
|
20241007,103900,42399600,58000,58000,58000,58000,0
|
|
20241007,103800,42399600,58000,58000,58000,58000,0
|
|
20241007,103700,42399600,58000,58000,58000,58000,0
|
|
20241007,103600,42399600,58000,58000,58000,58000,0
|
|
20241007,103500,42399600,58000,58000,58000,58000,1
|
|
20241007,103400,42341600,58000,58000,58000,58000,1
|
|
20241007,103300,42283600,57800,57800,57800,57800,0
|
|
20241007,103200,42283600,57800,57800,57800,57800,0
|
|
20241007,103100,42283600,57800,57800,57800,57800,0
|
|
20241007,103000,42283600,57800,57800,57800,57800,0
|
|
20241007,102900,42283600,57800,57800,57800,57800,0
|
|
20241007,102800,42283600,57800,57800,57800,57800,0
|
|
20241007,102700,42283600,57800,57800,57800,57800,0
|
|
20241007,102600,42283600,57800,57800,57800,57800,0
|
|
20241007,102500,42283600,57800,57800,57800,57800,0
|
|
20241007,102400,42283600,57800,57800,57800,57800,0
|
|
20241007,102300,42283600,57800,57800,57800,57800,0
|
|
20241007,102200,42283600,57800,57800,57800,57800,2
|
|
20241007,102100,42168000,58000,58000,58000,58000,0
|
|
20241007,102000,42168000,58000,58000,58000,58000,0
|
|
20241007,101900,42168000,58000,58000,58000,58000,0
|
|
20241007,101800,42168000,58000,58000,58000,58000,0
|
|
20241007,101700,42168000,58000,58000,58000,58000,0
|
|
20241007,101600,42168000,58000,58000,58000,58000,0
|
|
20241007,101500,42168000,58000,58000,58000,58000,0
|
|
20241007,101400,42168000,58000,58000,58000,58000,0
|
|
20241007,101300,42168000,58000,58000,58000,58000,0
|
|
20241007,101200,42168000,58000,58000,58000,58000,0
|
|
20241007,101100,42168000,58000,58000,58000,58000,0
|
|
20241007,101000,42168000,58000,58100,58100,58000,47
|
|
20241007,100900,39441900,58000,58000,58000,58000,10
|
|
20241007,100800,38861900,58000,58000,58000,58000,11
|
|
20241007,100700,38223900,58200,58200,58200,58200,0
|
|
20241007,100600,38223900,58200,58200,58200,58200,0
|
|
20241007,100500,38223900,58200,58200,58200,58200,0
|
|
20241007,100400,38223900,58200,58200,58200,58200,0
|
|
20241007,100300,38223900,58200,58200,58200,58200,47
|
|
20241007,100200,35488500,58000,58000,58000,58000,24
|
|
20241007,100100,34096500,58100,58100,58100,58100,0
|
|
20241007,100000,34096500,58100,58100,58100,58100,0
|
|
20241007,095900,34096500,58100,58100,58100,58100,0
|
|
20241007,095800,34096500,58100,58100,58100,58100,33
|
|
20241007,095700,32179200,58000,58000,58000,58000,3
|
|
20241007,095600,32005200,58000,58000,58000,58000,0
|
|
20241007,095500,32005200,58000,58000,58000,58000,0
|
|
20241007,095400,32005200,58000,58000,58000,58000,0
|
|
20241007,095300,32005200,58000,58000,58000,58000,0
|
|
20241007,095200,32005200,58000,58000,58000,58000,0
|
|
20241007,095100,32005200,58000,58000,58000,58000,100
|
|
20241007,095000,26205200,57700,57700,57700,57700,11
|
|
20241007,094900,25570500,57700,57700,57700,57700,2
|
|
20241007,094800,25455100,57700,57700,57700,57700,0
|
|
20241007,094700,25455100,57700,57700,57700,57700,0
|
|
20241007,094600,25455100,57700,57700,57700,57700,0
|
|
20241007,094500,25455100,57700,57700,57700,57700,0
|
|
20241007,094400,25455100,57700,57700,57700,57700,6
|
|
20241007,094300,25108900,57600,57700,57700,57600,77
|
|
20241007,094200,20666900,57700,57700,57700,57700,2
|
|
20241007,094100,20551500,57700,57700,57700,57700,2
|
|
20241007,094000,20436100,57700,57700,57700,57700,3
|
|
20241007,093900,20263000,57600,57700,57800,57600,68
|
|
20241007,093800,16343500,57700,57700,57700,57700,74
|
|
20241007,093700,12073700,57800,57800,57800,57800,7
|
|
20241007,093600,11669100,57900,57900,57900,57900,5
|
|
20241007,093500,11379600,57800,57800,57800,57800,17
|
|
20241007,093400,10397000,57800,57800,57800,57800,0
|
|
20241007,093300,10397000,57800,57800,57800,57800,0
|
|
20241007,093200,10397000,57800,57800,57800,57800,0
|
|
20241007,093100,10397000,57800,57800,57800,57800,0
|
|
20241007,093000,10397000,57800,57800,57800,57800,0
|
|
20241007,092900,10397000,57800,57800,57800,57800,19
|
|
20241007,092800,9298800,57900,57900,57900,57900,0
|
|
20241007,092700,9298800,57900,57900,57900,57900,0
|
|
20241007,092600,9298800,57900,57900,57900,57900,0
|
|
20241007,092500,9298800,57900,57900,57900,57900,34
|
|
20241007,092400,7330200,57800,57800,57800,57800,0
|
|
20241007,092300,7330200,57800,57800,57800,57800,0
|
|
20241007,092200,7330200,57800,57800,57800,57800,0
|
|
20241007,092100,7330200,57800,57800,57800,57800,0
|
|
20241007,092000,7330200,57800,57800,57800,57800,1
|
|
20241007,091900,7272400,57700,57700,57700,57700,0
|
|
20241007,091800,7272400,57700,57700,57700,57700,0
|
|
20241007,091700,7272400,57700,57700,57700,57700,0
|
|
20241007,091600,7272400,57700,57700,57700,57700,0
|
|
20241007,091500,7272400,57700,57700,57700,57700,9
|
|
20241007,091400,6753100,57600,57700,57700,57600,3
|
|
20241007,091300,6580100,57600,57600,57600,57600,0
|
|
20241007,091200,6580100,57600,57600,57600,57600,0
|
|
20241007,091100,6580100,57600,57600,57600,57600,0
|
|
20241007,091000,6580100,57600,57600,57600,57600,0
|
|
20241007,090900,6580100,57600,57600,57600,57600,4
|
|
20241007,090800,6349700,57600,57600,57600,57600,14
|
|
20241007,090700,5543300,57900,57900,57900,57900,1
|
|
20241007,090600,5485400,57900,57900,57900,57900,1
|
|
20241007,090500,5427500,57900,57900,57900,57900,11
|
|
20241007,090400,4790600,57600,57600,57600,57600,0
|
|
20241007,090300,4790600,57600,57600,57600,57600,0
|
|
20241007,090200,4790600,57600,57700,57700,57600,47
|
|
20241007,090100,2081900,57700,57700,57700,57600,9
|
|
20241007,090000,1562900,57700,57900,57900,57700,27
|