647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194400,637030800,53100,53100,53100,53100,1202
|
|
20241007,194300,637030800,53100,53100,53100,53100,0
|
|
20241007,194200,637030800,53100,53100,53100,53100,0
|
|
20241007,194100,637030800,53100,53100,53100,53100,0
|
|
20241007,194000,637030800,53100,53100,53100,53100,0
|
|
20241007,193900,637030800,53100,53100,53100,53100,0
|
|
20241007,193800,637030800,53100,53100,53100,53100,0
|
|
20241007,193700,637030800,53100,53100,53100,53100,0
|
|
20241007,193600,637030800,53100,53100,53100,53100,0
|
|
20241007,193500,637030800,53100,53100,53100,53100,0
|
|
20241007,193400,637030800,53100,53100,53100,53100,0
|
|
20241007,193300,637030800,53100,53100,53100,53100,0
|
|
20241007,193200,637030800,53100,53100,53100,53100,0
|
|
20241007,193100,637030800,53100,53100,53100,53100,0
|
|
20241007,193000,637030800,53100,53100,53100,53100,0
|
|
20241007,192900,637030800,53100,53100,53100,53100,0
|
|
20241007,192800,637030800,53100,53100,53100,53100,0
|
|
20241007,192700,637030800,53100,53100,53100,53100,0
|
|
20241007,192600,637030800,53100,53100,53100,53100,0
|
|
20241007,192500,637030800,53100,53100,53100,53100,0
|
|
20241007,192400,637030800,53100,53100,53100,53100,0
|
|
20241007,192300,637030800,53100,53100,53100,53100,0
|
|
20241007,192200,637030800,53100,53100,53100,53100,0
|
|
20241007,192100,637030800,53100,53100,53100,53100,0
|
|
20241007,192000,637030800,53100,53100,53100,53100,0
|
|
20241007,191900,637030800,53100,53100,53100,53100,0
|
|
20241007,191800,637030800,53100,53100,53100,53100,0
|
|
20241007,191700,637030800,53100,53100,53100,53100,0
|
|
20241007,191600,637030800,53100,53100,53100,53100,0
|
|
20241007,191500,637030800,53100,53100,53100,53100,0
|
|
20241007,191400,637030800,53100,53100,53100,53100,1202
|
|
20241007,191300,637030800,53100,53100,53100,53100,0
|
|
20241007,191200,637030800,53100,53100,53100,53100,0
|
|
20241007,191100,637030800,53100,53100,53100,53100,0
|
|
20241007,191000,637030800,53100,53100,53100,53100,0
|
|
20241007,190900,637030800,53100,53100,53100,53100,0
|
|
20241007,190800,637030800,53100,53100,53100,53100,0
|
|
20241007,190700,637030800,53100,53100,53100,53100,0
|
|
20241007,190600,637030800,53100,53100,53100,53100,0
|
|
20241007,190500,637030800,53100,53100,53100,53100,0
|
|
20241007,190400,637030800,53100,53100,53100,53100,0
|
|
20241007,190300,637030800,53100,53100,53100,53100,0
|
|
20241007,190200,637030800,53100,53100,53100,53100,0
|
|
20241007,190100,637030800,53100,53100,53100,53100,0
|
|
20241007,190000,637030800,53100,53100,53100,53100,0
|
|
20241007,185900,637030800,53100,53100,53100,53100,0
|
|
20241007,185800,637030800,53100,53100,53100,53100,0
|
|
20241007,185700,637030800,53100,53100,53100,53100,0
|
|
20241007,185600,637030800,53100,53100,53100,53100,0
|
|
20241007,185500,637030800,53100,53100,53100,53100,0
|
|
20241007,185400,637030800,53100,53100,53100,53100,0
|
|
20241007,185300,637030800,53100,53100,53100,53100,0
|
|
20241007,185200,637030800,53100,53100,53100,53100,0
|
|
20241007,185100,637030800,53100,53100,53100,53100,0
|
|
20241007,185000,637030800,53100,53100,53100,53100,0
|
|
20241007,184900,637030800,53100,53100,53100,53100,0
|
|
20241007,184800,637030800,53100,53100,53100,53100,0
|
|
20241007,184700,637030800,53100,53100,53100,53100,0
|
|
20241007,184600,637030800,53100,53100,53100,53100,0
|
|
20241007,184500,637030800,53100,53100,53100,53100,0
|
|
20241007,184400,637030800,53100,53100,53100,53100,1202
|
|
20241007,184300,637030800,53100,53100,53100,53100,0
|
|
20241007,184200,637030800,53100,53100,53100,53100,0
|
|
20241007,184100,637030800,53100,53100,53100,53100,0
|
|
20241007,184000,637030800,53100,53100,53100,53100,0
|
|
20241007,183900,637030800,53100,53100,53100,53100,0
|
|
20241007,183800,637030800,53100,53100,53100,53100,0
|
|
20241007,183700,637030800,53100,53100,53100,53100,0
|
|
20241007,183600,637030800,53100,53100,53100,53100,0
|
|
20241007,183500,637030800,53100,53100,53100,53100,0
|
|
20241007,183400,637030800,53100,53100,53100,53100,0
|
|
20241007,183300,637030800,53100,53100,53100,53100,0
|
|
20241007,183200,637030800,53100,53100,53100,53100,0
|
|
20241007,183100,637030800,53100,53100,53100,53100,0
|
|
20241007,183000,637030800,53100,53100,53100,53100,0
|
|
20241007,182900,637030800,53100,53100,53100,53100,0
|
|
20241007,182800,637030800,53100,53100,53100,53100,0
|
|
20241007,182700,637030800,53100,53100,53100,53100,0
|
|
20241007,182600,637030800,53100,53100,53100,53100,0
|
|
20241007,182500,637030800,53100,53100,53100,53100,0
|
|
20241007,182400,637030800,53100,53100,53100,53100,0
|
|
20241007,182300,637030800,53100,53100,53100,53100,0
|
|
20241007,182200,637030800,53100,53100,53100,53100,0
|
|
20241007,182100,637030800,53100,53100,53100,53100,0
|
|
20241007,182000,637030800,53100,53100,53100,53100,0
|
|
20241007,181900,637030800,53100,53100,53100,53100,0
|
|
20241007,181800,637030800,53100,53100,53100,53100,0
|
|
20241007,181700,637030800,53100,53100,53100,53100,0
|
|
20241007,181600,637030800,53100,53100,53100,53100,0
|
|
20241007,181500,637030800,53100,53100,53100,53100,0
|
|
20241007,181400,637030800,53100,53100,53100,53100,1202
|
|
20241007,181300,637030800,53100,53100,53100,53100,0
|
|
20241007,181200,637030800,53100,53100,53100,53100,0
|
|
20241007,181100,637030800,53100,53100,53100,53100,0
|
|
20241007,181000,637030800,53100,53100,53100,53100,0
|
|
20241007,180900,637030800,53100,53100,53100,53100,0
|
|
20241007,180800,637030800,53100,53100,53100,53100,0
|
|
20241007,180700,637030800,53100,53100,53100,53100,0
|
|
20241007,180600,637030800,53100,53100,53100,53100,0
|
|
20241007,180500,637030800,53100,53100,53100,53100,0
|
|
20241007,180400,637030800,53100,53100,53100,53100,0
|
|
20241007,180300,637030800,53100,53100,53100,53100,0
|
|
20241007,180200,637030800,53100,53100,53100,53100,0
|
|
20241007,180100,637030800,53100,53100,53100,53100,0
|
|
20241007,180000,637030800,53100,53100,53100,53100,0
|
|
20241007,175900,637030800,53100,53100,53100,53100,0
|
|
20241007,175800,637030800,53100,53100,53100,53100,0
|
|
20241007,175700,637030800,53100,53100,53100,53100,0
|
|
20241007,175600,637030800,53100,53100,53100,53100,0
|
|
20241007,175500,637030800,53100,53100,53100,53100,0
|
|
20241007,175400,637030800,53100,53100,53100,53100,0
|
|
20241007,175300,637030800,53100,53100,53100,53100,0
|
|
20241007,175200,637030800,53100,53100,53100,53100,0
|
|
20241007,175100,637030800,53100,53100,53100,53100,0
|
|
20241007,175000,637030800,53100,53100,53100,53100,0
|
|
20241007,174900,637030800,53100,53100,53100,53100,0
|
|
20241007,174800,637030800,53100,53100,53100,53100,0
|
|
20241007,174700,637030800,53100,53100,53100,53100,0
|
|
20241007,174600,637030800,53100,53100,53100,53100,0
|
|
20241007,174500,637030800,53100,53100,53100,53100,0
|
|
20241007,174400,637030800,53100,53100,53100,53100,1202
|
|
20241007,174300,637030800,53100,53100,53100,53100,0
|
|
20241007,174200,637030800,53100,53100,53100,53100,0
|
|
20241007,174100,637030800,53100,53100,53100,53100,0
|
|
20241007,174000,637030800,53100,53100,53100,53100,0
|
|
20241007,173900,637030800,53100,53100,53100,53100,0
|
|
20241007,173800,637030800,53100,53100,53100,53100,0
|
|
20241007,173700,637030800,53100,53100,53100,53100,0
|
|
20241007,173600,637030800,53100,53100,53100,53100,0
|
|
20241007,173500,637030800,53100,53100,53100,53100,0
|
|
20241007,173400,637030800,53100,53100,53100,53100,0
|
|
20241007,173300,637030800,53100,53100,53100,53100,0
|
|
20241007,173200,637030800,53100,53100,53100,53100,0
|
|
20241007,173100,637030800,53100,53100,53100,53100,0
|
|
20241007,173000,637030800,53100,53100,53100,53100,0
|
|
20241007,172900,637030800,53100,53100,53100,53100,0
|
|
20241007,172800,637030800,53100,53100,53100,53100,0
|
|
20241007,172700,637030800,53100,53100,53100,53100,0
|
|
20241007,172600,637030800,53100,53100,53100,53100,0
|
|
20241007,172500,637030800,53100,53100,53100,53100,0
|
|
20241007,172400,637030800,53100,53100,53100,53100,0
|
|
20241007,172300,637030800,53100,53100,53100,53100,0
|
|
20241007,172200,637030800,53100,53100,53100,53100,0
|
|
20241007,172100,637030800,53100,53100,53100,53100,0
|
|
20241007,172000,637030800,53100,53100,53100,53100,0
|
|
20241007,171900,637030800,53100,53100,53100,53100,0
|
|
20241007,171800,637030800,53100,53100,53100,53100,0
|
|
20241007,171700,637030800,53100,53100,53100,53100,0
|
|
20241007,171600,637030800,53100,53100,53100,53100,0
|
|
20241007,171500,637030800,53100,53100,53100,53100,0
|
|
20241007,171400,637030800,53100,53100,53100,53100,1202
|
|
20241007,171300,637030800,53100,53100,53100,53100,0
|
|
20241007,171200,637030800,53100,53100,53100,53100,0
|
|
20241007,171100,637030800,53100,53100,53100,53100,0
|
|
20241007,171000,637030800,53100,53100,53100,53100,0
|
|
20241007,170900,637030800,53100,53100,53100,53100,0
|
|
20241007,170800,637030800,53100,53100,53100,53100,0
|
|
20241007,170700,637030800,53100,53100,53100,53100,0
|
|
20241007,170600,637030800,53100,53100,53100,53100,0
|
|
20241007,170500,637030800,53100,53100,53100,53100,0
|
|
20241007,170400,637030800,53100,53100,53100,53100,0
|
|
20241007,170300,637030800,53100,53100,53100,53100,0
|
|
20241007,170200,637030800,53100,53100,53100,53100,0
|
|
20241007,170100,637030800,53100,53100,53100,53100,0
|
|
20241007,170000,637030800,53100,53100,53100,53100,0
|
|
20241007,165900,637030800,53100,53100,53100,53100,0
|
|
20241007,165800,637030800,53100,53100,53100,53100,0
|
|
20241007,165700,637030800,53100,53100,53100,53100,0
|
|
20241007,165600,637030800,53100,53100,53100,53100,0
|
|
20241007,165500,637030800,53100,53100,53100,53100,0
|
|
20241007,165400,637030800,53100,53100,53100,53100,0
|
|
20241007,165300,637030800,53100,53100,53100,53100,0
|
|
20241007,165200,637030800,53100,53100,53100,53100,0
|
|
20241007,165100,637030800,53100,53100,53100,53100,0
|
|
20241007,165000,637030800,53100,53100,53100,53100,0
|
|
20241007,164900,637030800,53100,53100,53100,53100,0
|
|
20241007,164800,637030800,53100,53100,53100,53100,0
|
|
20241007,164700,637030800,53100,53100,53100,53100,0
|
|
20241007,164600,637030800,53100,53100,53100,53100,0
|
|
20241007,164500,637030800,53100,53100,53100,53100,0
|
|
20241007,164400,637030800,53100,53100,53100,53100,1202
|
|
20241007,164300,637030800,53100,53100,53100,53100,0
|
|
20241007,164200,637030800,53100,53100,53100,53100,0
|
|
20241007,164100,637030800,53100,53100,53100,53100,0
|
|
20241007,164000,637030800,53100,53100,53100,53100,0
|
|
20241007,163900,637030800,53100,53100,53100,53100,0
|
|
20241007,163800,637030800,53100,53100,53100,53100,0
|
|
20241007,163700,637030800,53100,53100,53100,53100,0
|
|
20241007,163600,637030800,53100,53100,53100,53100,0
|
|
20241007,163500,637030800,53100,53100,53100,53100,0
|
|
20241007,163400,637030800,53100,53100,53100,53100,0
|
|
20241007,163300,637030800,53100,53100,53100,53100,0
|
|
20241007,163200,637030800,53100,53100,53100,53100,0
|
|
20241007,163100,637030800,53100,53100,53100,53100,0
|
|
20241007,163000,637030800,53100,53100,53100,53100,0
|
|
20241007,162900,637030800,53100,53100,53100,53100,0
|
|
20241007,162800,637030800,53100,53100,53100,53100,0
|
|
20241007,162700,637030800,53100,53100,53100,53100,0
|
|
20241007,162600,637030800,53100,53100,53100,53100,0
|
|
20241007,162500,637030800,53100,53100,53100,53100,0
|
|
20241007,162400,637030800,53100,53100,53100,53100,0
|
|
20241007,162300,637030800,53100,53100,53100,53100,0
|
|
20241007,162200,637030800,53100,53100,53100,53100,0
|
|
20241007,162100,637030800,53100,53100,53100,53100,0
|
|
20241007,162000,637030800,53100,53100,53100,53100,0
|
|
20241007,161900,637030800,53100,53100,53100,53100,0
|
|
20241007,161800,637030800,53100,53100,53100,53100,0
|
|
20241007,161700,637030800,53100,53100,53100,53100,0
|
|
20241007,161600,637030800,53100,53100,53100,53100,0
|
|
20241007,161500,637030800,53100,53100,53100,53100,0
|
|
20241007,161400,637030800,53100,53100,53100,53100,1202
|
|
20241007,161300,637030800,53100,53100,53100,53100,0
|
|
20241007,161200,637030800,53100,53100,53100,53100,0
|
|
20241007,161100,637030800,53100,53100,53100,53100,0
|
|
20241007,161000,637030800,53100,53100,53100,53100,0
|
|
20241007,160900,637030800,53100,53100,53100,53100,0
|
|
20241007,160800,637030800,53100,53100,53100,53100,0
|
|
20241007,160700,637030800,53100,53100,53100,53100,0
|
|
20241007,160600,637030800,53100,53100,53100,53100,0
|
|
20241007,160500,637030800,53100,53100,53100,53100,0
|
|
20241007,160400,637030800,53100,53100,53100,53100,0
|
|
20241007,160300,637030800,53100,53100,53100,53100,0
|
|
20241007,160200,637030800,53100,53100,53100,53100,0
|
|
20241007,160100,637030800,53100,53100,53100,53100,0
|
|
20241007,160000,637030800,53100,53100,53100,53100,0
|
|
20241007,155900,637030800,53100,53100,53100,53100,0
|
|
20241007,155800,637030800,53100,53100,53100,53100,0
|
|
20241007,155700,637030800,53100,53100,53100,53100,0
|
|
20241007,155600,637030800,53100,53100,53100,53100,0
|
|
20241007,155500,637030800,53100,53100,53100,53100,0
|
|
20241007,155400,637030800,53100,53100,53100,53100,0
|
|
20241007,155300,637030800,53100,53100,53100,53100,0
|
|
20241007,155200,637030800,53100,53100,53100,53100,0
|
|
20241007,155100,637030800,53100,53100,53100,53100,0
|
|
20241007,155000,637030800,53100,53100,53100,53100,0
|
|
20241007,154900,637030800,53100,53100,53100,53100,0
|
|
20241007,154800,637030800,53100,53100,53100,53100,0
|
|
20241007,154700,637030800,53100,53100,53100,53100,0
|
|
20241007,154600,637030800,53100,53100,53100,53100,0
|
|
20241007,154500,637030800,53100,53100,53100,53100,0
|
|
20241007,154400,637030800,53100,53100,53100,53100,1202
|
|
20241007,154300,637030800,53100,53100,53100,53100,0
|
|
20241007,154200,637030800,53100,53100,53100,53100,0
|
|
20241007,154100,637030800,53100,53100,53100,53100,0
|
|
20241007,154000,637030800,53100,53100,53100,53100,0
|
|
20241007,153900,637030800,53100,53100,53100,53100,0
|
|
20241007,153800,637030800,53100,53100,53100,53100,0
|
|
20241007,153700,637030800,53100,53100,53100,53100,0
|
|
20241007,153600,637030800,53100,53100,53100,53100,0
|
|
20241007,153500,637030800,53100,53100,53100,53100,0
|
|
20241007,153400,637030800,53100,53100,53100,53100,0
|
|
20241007,153300,637030800,53100,53100,53100,53100,0
|
|
20241007,153200,637030800,53100,53100,53100,53100,0
|
|
20241007,153100,637030800,53100,53100,53100,53100,0
|
|
20241007,153000,637030800,53100,53100,53100,53100,1202
|
|
20241007,152900,573204600,53200,53200,53200,53200,0
|
|
20241007,152800,573204600,53200,53200,53200,53200,0
|
|
20241007,152700,573204600,53200,53200,53200,53200,0
|
|
20241007,152600,573204600,53200,53200,53200,53200,0
|
|
20241007,152500,573204600,53200,53200,53200,53200,0
|
|
20241007,152400,573204600,53200,53200,53200,53200,0
|
|
20241007,152300,573204600,53200,53200,53200,53200,0
|
|
20241007,152200,573204600,53200,53200,53200,53200,0
|
|
20241007,152100,573204600,53200,53200,53200,53200,0
|
|
20241007,152000,573204600,53200,53200,53200,53200,0
|
|
20241007,151900,573204600,53200,53100,53200,53100,92
|
|
20241007,151800,568310500,53100,53200,53200,53100,138
|
|
20241007,151700,560974600,53200,53200,53300,53200,59
|
|
20241007,151600,557834900,53200,53200,53300,53200,17
|
|
20241007,151500,556929900,53200,53200,53200,53200,4
|
|
20241007,151400,556717100,53200,53300,53300,53200,72
|
|
20241007,151300,552886600,53300,53100,53300,53100,62
|
|
20241007,151200,549592600,53300,53300,53300,53200,64
|
|
20241007,151100,546185100,53200,53200,53200,53200,86
|
|
20241007,151000,541609900,53100,53100,53100,53100,15
|
|
20241007,150900,540813400,53200,53200,53200,53100,66
|
|
20241007,150800,537302400,53200,53200,53200,53200,10
|
|
20241007,150700,536770400,53200,53200,53200,53200,6
|
|
20241007,150600,536451200,53200,53200,53200,53200,7
|
|
20241007,150500,536078800,53200,53200,53200,53100,46
|
|
20241007,150400,533635600,53200,53200,53200,53200,205
|
|
20241007,150300,522729600,53200,53200,53200,53100,230
|
|
20241007,150200,510499100,53200,53200,53200,53200,39
|
|
20241007,150100,508424300,53200,53200,53200,53200,0
|
|
20241007,150000,508424300,53200,53300,53300,53200,152
|
|
20241007,145900,500322800,53300,53400,53400,53300,305
|
|
20241007,145800,484061400,53400,53400,53400,53400,0
|
|
20241007,145700,484061400,53400,53400,53400,53400,0
|
|
20241007,145600,484061400,53400,53400,53400,53400,0
|
|
20241007,145500,484061400,53400,53400,53400,53400,6
|
|
20241007,145400,483741000,53400,53400,53400,53400,1
|
|
20241007,145300,483687600,53400,53400,53400,53300,5
|
|
20241007,145200,483420700,53400,53300,53400,53300,11
|
|
20241007,145100,482833400,53500,53500,53500,53500,10
|
|
20241007,145000,482298400,53500,53500,53500,53500,0
|
|
20241007,144900,482298400,53500,53500,53500,53500,0
|
|
20241007,144800,482298400,53500,53500,53500,53500,0
|
|
20241007,144700,482298400,53500,53500,53500,53500,0
|
|
20241007,144600,482298400,53500,53500,53500,53500,6
|
|
20241007,144500,481977400,53500,53400,53500,53300,605
|
|
20241007,144400,449672700,53400,53300,53400,53300,108
|
|
20241007,144300,443914200,53300,53300,53400,53300,86
|
|
20241007,144200,439329500,53300,53300,53300,53300,7
|
|
20241007,144100,438956400,53300,53300,53300,53300,8
|
|
20241007,144000,438530000,53400,53400,53400,53300,24
|
|
20241007,143900,437249800,53300,53300,53400,53300,21
|
|
20241007,143800,436129700,53300,53300,53300,53300,7
|
|
20241007,143700,435756600,53300,53300,53300,53300,7
|
|
20241007,143600,435383500,53400,53300,53400,53300,24
|
|
20241007,143500,434103300,53300,53300,53300,53300,7
|
|
20241007,143400,433730200,53300,53300,53300,53300,20
|
|
20241007,143300,432664200,53300,53300,53300,53300,7
|
|
20241007,143200,432291100,53400,53400,53400,53400,1
|
|
20241007,143100,432237700,53400,53300,53400,53300,65
|
|
20241007,143000,428772200,53300,53300,53300,53300,1
|
|
20241007,142900,428718900,53400,53400,53400,53400,0
|
|
20241007,142800,428718900,53400,53300,53400,53300,26
|
|
20241007,142700,427332100,53400,53400,53400,53400,1
|
|
20241007,142600,427278700,53300,53300,53300,53300,1
|
|
20241007,142500,427225400,53400,53400,53400,53400,1
|
|
20241007,142400,427172000,53500,53400,53500,53400,5
|
|
20241007,142300,426904900,53500,53500,53500,53500,1
|
|
20241007,142200,426851400,53400,53400,53400,53400,9
|
|
20241007,142100,426370800,53500,53400,53500,53300,686
|
|
20241007,142000,389731200,53400,53400,53400,53400,0
|
|
20241007,141900,389731200,53400,53400,53400,53400,7
|
|
20241007,141800,389357400,53400,53400,53400,53400,0
|
|
20241007,141700,389357400,53400,53400,53400,53400,36
|
|
20241007,141600,387435000,53400,53400,53400,53400,0
|
|
20241007,141500,387435000,53400,53400,53400,53400,11
|
|
20241007,141400,386847600,53400,53400,53400,53400,0
|
|
20241007,141300,386847600,53400,53400,53400,53400,8
|
|
20241007,141200,386420400,53500,53500,53500,53500,0
|
|
20241007,141100,386420400,53500,53500,53500,53500,1
|
|
20241007,141000,386366900,53400,53400,53400,53400,7
|
|
20241007,140900,385993100,53500,53400,53500,53400,8
|
|
20241007,140800,385565800,53400,53400,53400,53400,0
|
|
20241007,140700,385565800,53400,53400,53400,53400,4
|
|
20241007,140600,385352200,53500,53500,53500,53500,0
|
|
20241007,140500,385352200,53500,53500,53500,53500,0
|
|
20241007,140400,385352200,53500,53500,53500,53500,69
|
|
20241007,140300,381660700,53500,53500,53500,53500,0
|
|
20241007,140200,381660700,53500,53500,53500,53500,12
|
|
20241007,140100,381018700,53500,53500,53500,53500,0
|
|
20241007,140000,381018700,53500,53500,53500,53500,16
|
|
20241007,135900,380162700,53600,53600,53600,53600,1
|
|
20241007,135800,380109100,53500,53500,53500,53500,0
|
|
20241007,135700,380109100,53500,53500,53500,53500,0
|
|
20241007,135600,380109100,53500,53500,53500,53500,0
|
|
20241007,135500,380109100,53500,53500,53500,53500,1
|
|
20241007,135400,380055600,53600,53600,53600,53600,0
|
|
20241007,135300,380055600,53600,53600,53600,53600,0
|
|
20241007,135200,380055600,53600,53600,53600,53600,0
|
|
20241007,135100,380055600,53600,53600,53600,53600,0
|
|
20241007,135000,380055600,53600,53500,53600,53500,6
|
|
20241007,134900,379734500,53600,53600,53600,53600,0
|
|
20241007,134800,379734500,53600,53600,53600,53600,0
|
|
20241007,134700,379734500,53600,53600,53600,53600,1
|
|
20241007,134600,379680900,53600,53600,53600,53600,0
|
|
20241007,134500,379680900,53600,53600,53600,53600,0
|
|
20241007,134400,379680900,53600,53600,53600,53600,0
|
|
20241007,134300,379680900,53600,53600,53600,53600,0
|
|
20241007,134200,379680900,53600,53500,53600,53500,41
|
|
20241007,134100,377486300,53500,53500,53500,53500,17
|
|
20241007,134000,376576800,53500,53500,53500,53500,2
|
|
20241007,133900,376469800,53500,53600,53600,53500,229
|
|
20241007,133800,364196900,53600,53500,53600,53500,121
|
|
20241007,133700,357721000,53500,53500,53500,53500,22
|
|
20241007,133600,356544000,53500,53500,53500,53500,5
|
|
20241007,133500,356276500,53400,53500,53500,53400,6
|
|
20241007,133400,355956000,53500,53500,53500,53500,5
|
|
20241007,133300,355688500,53500,53500,53500,53500,1
|
|
20241007,133200,355635000,53600,53600,53600,53600,0
|
|
20241007,133100,355635000,53600,53500,53600,53500,39
|
|
20241007,133000,353545200,53500,53600,53600,53500,2
|
|
20241007,132900,353438100,53500,53500,53500,53500,4
|
|
20241007,132800,353224100,53500,53500,53500,53500,0
|
|
20241007,132700,353224100,53500,53500,53500,53500,10
|
|
20241007,132600,352689100,53600,53400,53600,53400,69
|
|
20241007,132500,349002100,53600,53500,53600,53500,10
|
|
20241007,132400,348467000,53500,53400,53500,53400,83
|
|
20241007,132300,344033500,53500,53500,53500,53500,11
|
|
20241007,132200,343445000,53500,53500,53500,53500,20
|
|
20241007,132100,342375000,53400,53500,53500,53400,16
|
|
20241007,132000,341520500,53400,53400,53400,53400,0
|
|
20241007,131900,341520500,53400,53400,53400,53400,0
|
|
20241007,131800,341520500,53400,53400,53400,53400,7
|
|
20241007,131700,341146700,53500,53500,53500,53500,3
|
|
20241007,131600,340986200,53500,53500,53500,53500,1
|
|
20241007,131500,340932700,53500,53500,53500,53500,0
|
|
20241007,131400,340932700,53500,53500,53500,53500,0
|
|
20241007,131300,340932700,53500,53500,53500,53500,0
|
|
20241007,131200,340932700,53500,53500,53500,53500,7
|
|
20241007,131100,340558200,53500,53500,53500,53500,11
|
|
20241007,131000,339969700,53500,53500,53500,53500,0
|
|
20241007,130900,339969700,53500,53400,53500,53400,104
|
|
20241007,130800,334406100,53500,53500,53500,53500,0
|
|
20241007,130700,334406100,53500,53500,53500,53500,2
|
|
20241007,130600,334299100,53500,53500,53500,53500,2
|
|
20241007,130500,334192100,53500,53500,53500,53500,0
|
|
20241007,130400,334192100,53500,53500,53500,53500,0
|
|
20241007,130300,334192100,53500,53500,53500,53500,1
|
|
20241007,130200,334138600,53500,53500,53500,53500,9
|
|
20241007,130100,333657100,53400,53400,53400,53400,5
|
|
20241007,130000,333390100,53500,53500,53500,53500,0
|
|
20241007,125900,333390100,53500,53500,53500,53500,1
|
|
20241007,125800,333336600,53500,53500,53500,53500,9
|
|
20241007,125700,332855100,53500,53500,53500,53500,9
|
|
20241007,125600,332373600,53500,53500,53500,53500,26
|
|
20241007,125500,330982600,53500,53500,53500,53500,74
|
|
20241007,125400,327023600,53600,53600,53600,53600,0
|
|
20241007,125300,327023600,53600,53600,53600,53600,0
|
|
20241007,125200,327023600,53600,53500,53600,53500,221
|
|
20241007,125100,315197600,53500,53500,53500,53500,0
|
|
20241007,125000,315197600,53500,53500,53500,53500,1
|
|
20241007,124900,315144100,53600,53600,53600,53600,0
|
|
20241007,124800,315144100,53600,53600,53600,53600,0
|
|
20241007,124700,315144100,53600,53600,53600,53600,0
|
|
20241007,124600,315144100,53600,53600,53600,53600,0
|
|
20241007,124500,315144100,53600,53500,53600,53500,2
|
|
20241007,124400,315037000,53600,53600,53600,53600,0
|
|
20241007,124300,315037000,53600,53600,53600,53600,1
|
|
20241007,124200,314983400,53600,53600,53600,53600,0
|
|
20241007,124100,314983400,53600,53600,53600,53600,0
|
|
20241007,124000,314983400,53600,53600,53600,53600,0
|
|
20241007,123900,314983400,53600,53600,53600,53600,0
|
|
20241007,123800,314983400,53600,53600,53600,53500,32
|
|
20241007,123700,313270200,53600,53500,53600,53500,15
|
|
20241007,123600,312467600,53600,53600,53600,53600,0
|
|
20241007,123500,312467600,53600,53600,53600,53600,0
|
|
20241007,123400,312467600,53600,53600,53600,53600,2
|
|
20241007,123300,312360400,53400,53400,53400,53400,3
|
|
20241007,123200,312200200,53600,53600,53600,53600,0
|
|
20241007,123100,312200200,53600,53600,53600,53600,0
|
|
20241007,123000,312200200,53600,53500,53600,53500,93
|
|
20241007,122900,307223400,53500,53500,53500,53500,0
|
|
20241007,122800,307223400,53500,53500,53500,53500,0
|
|
20241007,122700,307223400,53500,53500,53500,53500,49
|
|
20241007,122600,304601900,53500,53500,53500,53500,1
|
|
20241007,122500,304548400,53500,53500,53500,53500,0
|
|
20241007,122400,304548400,53500,53500,53500,53500,3
|
|
20241007,122300,304387900,53500,53500,53500,53500,14
|
|
20241007,122200,303638900,53600,53500,53600,53500,103
|
|
20241007,122100,298119400,53500,53500,53500,53500,5
|
|
20241007,122000,297851900,53500,53500,53500,53500,13
|
|
20241007,121900,297156400,53500,53500,53500,53500,38
|
|
20241007,121800,295123400,53500,53500,53500,53500,0
|
|
20241007,121700,295123400,53500,53500,53500,53500,0
|
|
20241007,121600,295123400,53500,53500,53500,53500,0
|
|
20241007,121500,295123400,53500,53500,53500,53500,0
|
|
20241007,121400,295123400,53500,53500,53500,53500,0
|
|
20241007,121300,295123400,53500,53500,53500,53500,0
|
|
20241007,121200,295123400,53500,53500,53500,53500,16
|
|
20241007,121100,294267400,53500,53500,53500,53500,0
|
|
20241007,121000,294267400,53500,53500,53500,53500,0
|
|
20241007,120900,294267400,53500,53500,53500,53500,35
|
|
20241007,120800,292394900,53600,53600,53600,53600,0
|
|
20241007,120700,292394900,53600,53600,53600,53600,15
|
|
20241007,120600,291590900,53500,53500,53500,53500,83
|
|
20241007,120500,287150400,53600,53600,53600,53600,0
|
|
20241007,120400,287150400,53600,53600,53600,53600,1
|
|
20241007,120300,287096800,53500,53500,53500,53500,0
|
|
20241007,120200,287096800,53500,53500,53500,53500,0
|
|
20241007,120100,287096800,53500,53500,53500,53500,0
|
|
20241007,120000,287096800,53500,53500,53500,53500,0
|
|
20241007,115900,287096800,53500,53500,53500,53500,9
|
|
20241007,115800,286615300,53500,53500,53500,53500,0
|
|
20241007,115700,286615300,53500,53500,53500,53500,0
|
|
20241007,115600,286615300,53500,53500,53500,53500,0
|
|
20241007,115500,286615300,53500,53500,53500,53500,0
|
|
20241007,115400,286615300,53500,53500,53500,53500,6
|
|
20241007,115300,286294300,53500,53500,53500,53500,0
|
|
20241007,115200,286294300,53500,53500,53500,53500,6
|
|
20241007,115100,285973300,53500,53500,53500,53500,0
|
|
20241007,115000,285973300,53500,53500,53500,53500,0
|
|
20241007,114900,285973300,53500,53500,53500,53500,0
|
|
20241007,114800,285973300,53500,53500,53500,53500,0
|
|
20241007,114700,285973300,53500,53500,53500,53500,1
|
|
20241007,114600,285919800,53400,53400,53400,53400,0
|
|
20241007,114500,285919800,53400,53500,53500,53400,25
|
|
20241007,114400,284582700,53600,53600,53600,53600,0
|
|
20241007,114300,284582700,53600,53600,53600,53600,1
|
|
20241007,114200,284529100,53500,53500,53500,53500,0
|
|
20241007,114100,284529100,53500,53500,53500,53500,0
|
|
20241007,114000,284529100,53500,53500,53500,53500,0
|
|
20241007,113900,284529100,53500,53500,53500,53500,0
|
|
20241007,113800,284529100,53500,53500,53500,53500,22
|
|
20241007,113700,283352100,53500,53500,53500,53500,29
|
|
20241007,113600,281800600,53500,53500,53500,53500,0
|
|
20241007,113500,281800600,53500,53500,53500,53500,0
|
|
20241007,113400,281800600,53500,53500,53500,53500,0
|
|
20241007,113300,281800600,53500,53500,53500,53500,1
|
|
20241007,113200,281747100,53500,53500,53500,53500,0
|
|
20241007,113100,281747100,53500,53500,53500,53500,7
|
|
20241007,113000,281372600,53500,53500,53500,53500,11
|
|
20241007,112900,280784100,53500,53500,53500,53500,0
|
|
20241007,112800,280784100,53500,53500,53500,53500,0
|
|
20241007,112700,280784100,53500,53500,53500,53500,0
|
|
20241007,112600,280784100,53500,53500,53500,53500,0
|
|
20241007,112500,280784100,53500,53500,53600,53500,14
|
|
20241007,112400,280034200,53500,53500,53500,53500,5
|
|
20241007,112300,279766700,53600,53500,53600,53400,6
|
|
20241007,112200,279445900,53600,53600,53600,53600,0
|
|
20241007,112100,279445900,53600,53600,53600,53600,1
|
|
20241007,112000,279392300,53500,53500,53500,53500,0
|
|
20241007,111900,279392300,53500,53500,53500,53500,0
|
|
20241007,111800,279392300,53500,53500,53500,53500,0
|
|
20241007,111700,279392300,53500,53500,53500,53500,4
|
|
20241007,111600,279178300,53500,53500,53500,53500,9
|
|
20241007,111500,278696800,53400,53400,53400,53400,1
|
|
20241007,111400,278643400,53500,53500,53500,53500,11
|
|
20241007,111300,278054900,53500,53500,53500,53500,0
|
|
20241007,111200,278054900,53500,53500,53500,53500,35
|
|
20241007,111100,276182400,53600,53600,53600,53600,3
|
|
20241007,111000,276021600,53600,53600,53600,53600,0
|
|
20241007,110900,276021600,53600,53500,53600,53500,2
|
|
20241007,110800,275914500,53500,53500,53500,53500,118
|
|
20241007,110700,269601500,53500,53500,53500,53500,0
|
|
20241007,110600,269601500,53500,53500,53500,53500,2
|
|
20241007,110500,269494500,53400,53400,53400,53400,0
|
|
20241007,110400,269494500,53400,53400,53400,53400,0
|
|
20241007,110300,269494500,53400,53400,53400,53400,0
|
|
20241007,110200,269494500,53400,53400,53400,53400,7
|
|
20241007,110100,269120700,53400,53400,53400,53400,0
|
|
20241007,110000,269120700,53400,53500,53500,53400,16
|
|
20241007,105900,268265900,53600,53600,53600,53600,0
|
|
20241007,105800,268265900,53600,53500,53600,53500,63
|
|
20241007,105700,264894100,53500,53500,53500,53500,49
|
|
20241007,105600,262272600,53500,53500,53500,53500,51
|
|
20241007,105500,259544100,53400,53400,53400,53400,13
|
|
20241007,105400,258849900,53400,53400,53400,53400,0
|
|
20241007,105300,258849900,53400,53400,53400,53400,0
|
|
20241007,105200,258849900,53400,53400,53400,53400,0
|
|
20241007,105100,258849900,53400,53400,53400,53400,20
|
|
20241007,105000,257781900,53400,53400,53400,53400,13
|
|
20241007,104900,257087700,53500,53500,53500,53500,89
|
|
20241007,104800,252326200,53600,53600,53600,53600,20
|
|
20241007,104700,251254200,53600,53600,53600,53600,1
|
|
20241007,104600,251200600,53600,53600,53600,53600,0
|
|
20241007,104500,251200600,53600,53600,53600,53600,60
|
|
20241007,104400,247984600,53600,53600,53600,53600,30
|
|
20241007,104300,246376600,53600,53600,53600,53600,0
|
|
20241007,104200,246376600,53600,53600,53600,53500,97
|
|
20241007,104100,241181600,53600,53700,53700,53600,23
|
|
20241007,104000,239947400,53700,53700,53700,53700,8
|
|
20241007,103900,239517800,53700,53700,53700,53700,0
|
|
20241007,103800,239517800,53700,53700,53700,53700,10
|
|
20241007,103700,238980800,53600,53600,53600,53600,120
|
|
20241007,103600,232548800,53700,53700,53700,53700,0
|
|
20241007,103500,232548800,53700,53600,53700,53600,16
|
|
20241007,103400,231690300,53500,53500,53500,53500,15
|
|
20241007,103300,230887800,53500,53500,53500,53500,0
|
|
20241007,103200,230887800,53500,53600,53700,53500,122
|
|
20241007,103100,224347200,53600,53600,53600,53600,2
|
|
20241007,103000,224240000,53600,53600,53600,53600,0
|
|
20241007,102900,224240000,53600,53600,53600,53600,0
|
|
20241007,102800,224240000,53600,53600,53600,53600,0
|
|
20241007,102700,224240000,53600,53600,53600,53600,0
|
|
20241007,102600,224240000,53600,53500,53600,53500,23
|
|
20241007,102500,223009400,53500,53500,53500,53500,2
|
|
20241007,102400,222902400,53700,53700,53700,53700,0
|
|
20241007,102300,222902400,53700,53700,53700,53700,0
|
|
20241007,102200,222902400,53700,53700,53700,53700,0
|
|
20241007,102100,222902400,53700,53700,53700,53700,0
|
|
20241007,102000,222902400,53700,53600,53700,53600,45
|
|
20241007,101900,220489500,53600,53600,53600,53600,0
|
|
20241007,101800,220489500,53600,53600,53600,53600,1
|
|
20241007,101700,220435900,53600,53600,53600,53600,10
|
|
20241007,101600,219899900,53700,53700,53700,53700,0
|
|
20241007,101500,219899900,53700,53700,53700,53700,0
|
|
20241007,101400,219899900,53700,53600,53700,53600,89
|
|
20241007,101300,215127500,53600,53600,53600,53600,118
|
|
20241007,101200,208802700,53700,53700,53700,53700,0
|
|
20241007,101100,208802700,53700,53600,53700,53600,12
|
|
20241007,101000,208158500,53600,53600,53600,53600,77
|
|
20241007,100900,204031300,53500,53500,53500,53500,2
|
|
20241007,100800,203924300,53500,53500,53500,53500,0
|
|
20241007,100700,203924300,53500,53500,53500,53500,103
|
|
20241007,100600,198413800,53600,53600,53600,53600,0
|
|
20241007,100500,198413800,53600,53600,53600,53600,3
|
|
20241007,100400,198253000,53600,53600,53600,53600,0
|
|
20241007,100300,198253000,53600,53600,53700,53600,64
|
|
20241007,100200,194822500,53700,53700,53700,53700,0
|
|
20241007,100100,194822500,53700,53700,53700,53700,1
|
|
20241007,100000,194768800,53700,53700,53700,53700,0
|
|
20241007,095900,194768800,53700,53700,53700,53700,96
|
|
20241007,095800,189613600,53800,53800,53800,53800,1
|
|
20241007,095700,189559800,53800,53800,53800,53800,50
|
|
20241007,095600,186869800,53700,53700,53700,53700,23
|
|
20241007,095500,185634700,53700,53700,53700,53700,0
|
|
20241007,095400,185634700,53700,53700,53700,53700,0
|
|
20241007,095300,185634700,53700,53700,53700,53700,0
|
|
20241007,095200,185634700,53700,53600,53700,53600,120
|
|
20241007,095100,179200700,53600,53600,53600,53600,1
|
|
20241007,095000,179147100,53700,53700,53700,53700,0
|
|
20241007,094900,179147100,53700,53700,53700,53700,0
|
|
20241007,094800,179147100,53700,53700,53700,53700,14
|
|
20241007,094700,178395300,53700,53600,53700,53600,82
|
|
20241007,094600,173993700,53600,53500,53600,53500,224
|
|
20241007,094500,162009500,53500,53500,53500,53500,13
|
|
20241007,094400,161314000,53500,53500,53500,53500,3
|
|
20241007,094300,161153500,53400,53400,53400,53400,2
|
|
20241007,094200,161046700,53300,53300,53300,53300,0
|
|
20241007,094100,161046700,53300,53500,53500,53300,10
|
|
20241007,094000,160513100,53500,53500,53500,53500,0
|
|
20241007,093900,160513100,53500,53500,53500,53500,10
|
|
20241007,093800,159978100,53500,53500,53500,53500,20
|
|
20241007,093700,158908100,53500,53500,53500,53500,0
|
|
20241007,093600,158908100,53500,53500,53500,53500,0
|
|
20241007,093500,158908100,53500,53500,53500,53500,5
|
|
20241007,093400,158640600,53500,53500,53500,53500,6
|
|
20241007,093300,158319600,53500,53400,53500,53400,35
|
|
20241007,093200,156449100,53500,53500,53500,53500,114
|
|
20241007,093100,150350100,53500,53500,53500,53500,0
|
|
20241007,093000,150350100,53500,53500,53500,53500,10
|
|
20241007,092900,149815100,53600,53600,53600,53600,0
|
|
20241007,092800,149815100,53600,53600,53600,53600,1
|
|
20241007,092700,149761500,53500,53500,53500,53500,1
|
|
20241007,092600,149708000,53500,53500,53500,53500,0
|
|
20241007,092500,149708000,53500,53500,53500,53500,1
|
|
20241007,092400,149654500,53500,53500,53500,53500,11
|
|
20241007,092300,149066000,53600,53500,53600,53500,2
|
|
20241007,092200,148958900,53500,53500,53500,53500,0
|
|
20241007,092100,148958900,53500,53500,53500,53500,0
|
|
20241007,092000,148958900,53500,53500,53500,53500,0
|
|
20241007,091900,148958900,53500,53500,53500,53500,1
|
|
20241007,091800,148905400,53600,53600,53600,53600,34
|
|
20241007,091700,147083000,53500,53600,53600,53500,337
|
|
20241007,091600,129020600,53600,53500,53600,53500,35
|
|
20241007,091500,127146900,53500,53500,53500,53500,0
|
|
20241007,091400,127146900,53500,53500,53500,53500,20
|
|
20241007,091300,126076900,53500,53400,53500,53400,238
|
|
20241007,091200,113364600,53400,53400,53400,53400,0
|
|
20241007,091100,113364600,53400,53500,53500,53100,15
|
|
20241007,091000,112567000,53500,53500,53500,53500,1
|
|
20241007,090900,112513500,53500,53200,53500,53200,360
|
|
20241007,090800,93318400,53100,53200,53200,53000,361
|
|
20241007,090700,74150500,53200,53200,53200,53200,18
|
|
20241007,090600,73192900,53400,53100,53400,53100,67
|
|
20241007,090500,69634900,53000,53000,53000,53000,90
|
|
20241007,090400,64864900,53000,53400,53400,53000,438
|
|
20241007,090300,41606300,53400,53400,53400,53300,358
|
|
20241007,090200,22516600,53500,53400,53500,53400,78
|
|
20241007,090100,18344800,53400,53400,53400,53400,25
|
|
20241007,090000,17009800,53600,53300,53600,53300,319
|